日本エマージェンシーアシスタンス(6063)の株価時系列情報
日本エマージェンシーアシスタンス(6063)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/12/30 | 764 | 914 | 745 | 894 | 48,600 |
| 2024/12/27 | 713 | 785 | 693 | 773 | 78,600 |
| 2024/12/26 | 784 | 792 | 750 | 785 | 208,700 |
| 2024/12/25 | 589 | 692 | 576 | 692 | 25,000 |
| 2024/12/24 | 583 | 597 | 576 | 592 | 8,300 |
| 2024/12/23 | 599 | 599 | 574 | 583 | 6,100 |
| 2024/12/20 | 605 | 607 | 597 | 597 | 4,400 |
| 2024/12/19 | 604 | 610 | 600 | 605 | 2,500 |
| 2024/12/18 | 612 | 617 | 602 | 610 | 14,100 |
| 2024/12/17 | 594 | 645 | 590 | 642 | 13,300 |
| 2024/12/16 | 596 | 598 | 589 | 598 | 2,500 |
| 2024/12/13 | 572 | 595 | 570 | 595 | 6,600 |
| 2024/12/12 | 599 | 599 | 559 | 572 | 31,600 |
| 2024/12/11 | 642 | 642 | 599 | 599 | 11,900 |
| 2024/12/10 | 663 | 680 | 640 | 640 | 11,700 |
| 2024/12/09 | 664 | 672 | 663 | 665 | 2,900 |
| 2024/12/06 | 667 | 672 | 665 | 672 | 2,100 |
| 2024/12/05 | 671 | 687 | 671 | 687 | 500 |
| 2024/12/04 | 681 | 682 | 672 | 681 | 1,500 |
| 2024/12/03 | 675 | 690 | 675 | 685 | 1,700 |
| 2024/12/02 | 697 | 707 | 673 | 676 | 5,800 |
| 2024/11/29 | 687 | 690 | 679 | 690 | 2,200 |
| 2024/11/28 | 663 | 688 | 663 | 687 | 7,000 |
| 2024/11/27 | 678 | 678 | 645 | 649 | 5,000 |
| 2024/11/26 | 670 | 680 | 670 | 680 | 500 |
| 2024/11/25 | 661 | 688 | 661 | 667 | 2,100 |
| 2024/11/22 | 670 | 670 | 661 | 661 | 1,000 |
| 2024/11/21 | 657 | 670 | 657 | 670 | 400 |
| 2024/11/20 | 654 | 676 | 651 | 657 | 2,200 |
| 2024/11/19 | 665 | 665 | 655 | 655 | 700 |
| 2024/11/18 | 666 | 666 | 666 | 666 | 600 |
| 2024/11/15 | 651 | 665 | 642 | 665 | 2,300 |
| 2024/11/14 | 645 | 669 | 645 | 651 | 1,200 |
| 2024/11/13 | 665 | 665 | 650 | 650 | 8,100 |
| 2024/11/12 | 660 | 669 | 660 | 665 | 1,000 |
| 2024/11/11 | 673 | 673 | 660 | 668 | 1,000 |
| 2024/11/08 | 677 | 687 | 677 | 687 | 600 |
| 2024/11/06 | 674 | 688 | 673 | 688 | 600 |
| 2024/11/05 | 676 | 678 | 672 | 672 | 800 |
| 2024/11/01 | 680 | 686 | 677 | 677 | 600 |
| 2024/10/31 | 692 | 695 | 680 | 687 | 2,300 |
| 2024/10/30 | 695 | 695 | 690 | 690 | 600 |
| 2024/10/29 | 695 | 702 | 690 | 695 | 1,300 |
| 2024/10/28 | 705 | 705 | 690 | 695 | 900 |
| 2024/10/25 | 699 | 705 | 699 | 705 | 400 |
| 2024/10/24 | 703 | 710 | 688 | 710 | 5,800 |
| 2024/10/23 | 690 | 729 | 688 | 703 | 6,800 |
| 2024/10/22 | 698 | 702 | 688 | 688 | 2,700 |
| 2024/10/21 | 681 | 688 | 681 | 688 | 900 |
| 2024/10/18 | 686 | 691 | 681 | 691 | 1,800 |
| 2024/10/17 | 673 | 697 | 673 | 696 | 1,800 |
| 2024/10/16 | 699 | 699 | 673 | 673 | 6,200 |
| 2024/10/15 | 716 | 716 | 690 | 699 | 2,600 |
| 2024/10/11 | 696 | 696 | 688 | 691 | 1,500 |
| 2024/10/10 | 685 | 696 | 685 | 696 | 1,300 |
| 2024/10/09 | 690 | 690 | 682 | 682 | 800 |
| 2024/10/08 | 698 | 698 | 695 | 695 | 800 |
| 2024/10/07 | 698 | 698 | 696 | 696 | 300 |
| 2024/10/04 | 701 | 701 | 699 | 699 | 900 |
| 2024/10/03 | 717 | 717 | 701 | 701 | 900 |
| 2024/10/01 | 684 | 692 | 682 | 692 | 1,100 |
| 2024/09/30 | 686 | 697 | 686 | 694 | 1,100 |
| 2024/09/27 | 698 | 700 | 695 | 700 | 900 |
| 2024/09/26 | 692 | 692 | 692 | 692 | 200 |
| 2024/09/25 | 727 | 727 | 695 | 707 | 2,400 |
| 2024/09/24 | 715 | 715 | 701 | 713 | 3,000 |
| 2024/09/20 | 690 | 706 | 690 | 694 | 900 |
| 2024/09/19 | 683 | 690 | 666 | 690 | 3,900 |
| 2024/09/18 | 695 | 706 | 685 | 685 | 1,500 |
| 2024/09/17 | 685 | 685 | 675 | 685 | 1,100 |
| 2024/09/13 | 681 | 695 | 678 | 695 | 600 |
| 2024/09/12 | 700 | 700 | 676 | 689 | 2,600 |
| 2024/09/11 | 713 | 713 | 680 | 680 | 2,400 |
| 2024/09/10 | 704 | 760 | 696 | 697 | 22,000 |
| 2024/09/09 | 685 | 690 | 660 | 666 | 1,500 |
| 2024/09/06 | 686 | 686 | 685 | 685 | 200 |
| 2024/09/05 | 676 | 716 | 676 | 686 | 700 |
| 2024/09/04 | 694 | 694 | 675 | 676 | 7,000 |
| 2024/09/03 | 700 | 709 | 694 | 709 | 2,400 |
| 2024/09/02 | 717 | 729 | 699 | 700 | 10,100 |
| 2024/08/30 | 716 | 716 | 702 | 706 | 2,000 |
| 2024/08/29 | 701 | 717 | 693 | 717 | 1,300 |
| 2024/08/28 | 710 | 722 | 701 | 701 | 4,200 |
| 2024/08/27 | 727 | 730 | 708 | 708 | 10,900 |
| 2024/08/26 | 730 | 789 | 713 | 742 | 119,100 |
| 2024/08/23 | 681 | 689 | 681 | 689 | 800 |
| 2024/08/22 | 675 | 681 | 675 | 681 | 2,100 |
| 2024/08/21 | 680 | 704 | 680 | 682 | 1,500 |
| 2024/08/20 | 680 | 680 | 680 | 680 | 300 |
| 2024/08/19 | 700 | 700 | 675 | 675 | 1,600 |
| 2024/08/16 | 682 | 690 | 653 | 690 | 6,300 |
| 2024/08/15 | 626 | 661 | 613 | 642 | 5,300 |
| 2024/08/14 | 640 | 641 | 632 | 636 | 1,900 |
| 2024/08/13 | 634 | 648 | 634 | 648 | 700 |
| 2024/08/09 | 615 | 637 | 605 | 616 | 1,500 |
| 2024/08/08 | 616 | 636 | 616 | 619 | 4,400 |
| 2024/08/07 | 586 | 625 | 586 | 625 | 4,700 |
| 2024/08/06 | 593 | 630 | 590 | 606 | 12,600 |
| 2024/08/05 | 672 | 672 | 572 | 592 | 18,200 |
| 2024/08/02 | 711 | 770 | 692 | 722 | 24,900 |
| 2024/08/01 | 730 | 741 | 714 | 741 | 5,200 |
| 2024/07/31 | 744 | 748 | 741 | 745 | 1,600 |
| 2024/07/30 | 730 | 746 | 730 | 746 | 4,400 |
| 2024/07/29 | 751 | 759 | 737 | 745 | 3,600 |
| 2024/07/26 | 749 | 775 | 747 | 751 | 1,200 |
| 2024/07/25 | 757 | 766 | 721 | 760 | 7,100 |
| 2024/07/24 | 784 | 784 | 750 | 760 | 2,800 |
| 2024/07/23 | 779 | 792 | 771 | 771 | 900 |
| 2024/07/22 | 802 | 802 | 788 | 790 | 2,100 |
| 2024/07/19 | 809 | 809 | 790 | 806 | 1,400 |
| 2024/07/18 | 770 | 815 | 770 | 812 | 6,600 |
| 2024/07/17 | 755 | 790 | 751 | 770 | 16,100 |
| 2024/07/16 | 806 | 820 | 775 | 782 | 9,200 |
| 2024/07/12 | 834 | 834 | 809 | 810 | 3,100 |
| 2024/07/11 | 822 | 841 | 801 | 836 | 9,600 |
| 2024/07/10 | 844 | 850 | 826 | 827 | 4,300 |
| 2024/07/09 | 846 | 863 | 844 | 844 | 9,500 |
| 2024/07/08 | 807 | 900 | 807 | 843 | 68,100 |
| 2024/07/05 | 796 | 815 | 796 | 807 | 4,200 |
| 2024/07/04 | 779 | 813 | 779 | 799 | 7,500 |
| 2024/07/03 | 771 | 786 | 753 | 777 | 15,100 |
| 2024/07/02 | 799 | 805 | 771 | 771 | 3,900 |
| 2024/07/01 | 788 | 814 | 788 | 806 | 12,900 |
| 2024/06/28 | 773 | 827 | 761 | 785 | 20,700 |
| 2024/06/27 | 753 | 835 | 753 | 770 | 39,100 |
| 2024/06/26 | 749 | 755 | 739 | 755 | 4,500 |
| 2024/06/25 | 730 | 749 | 729 | 749 | 3,200 |
| 2024/06/24 | 745 | 745 | 731 | 731 | 900 |
| 2024/06/21 | 734 | 734 | 731 | 732 | 600 |
| 2024/06/20 | 748 | 749 | 747 | 749 | 900 |
| 2024/06/19 | 743 | 748 | 730 | 748 | 10,400 |
| 2024/06/18 | 695 | 750 | 695 | 720 | 14,600 |
| 2024/06/17 | 705 | 706 | 690 | 702 | 8,700 |
| 2024/06/14 | 706 | 709 | 699 | 699 | 1,100 |
| 2024/06/13 | 702 | 708 | 699 | 699 | 1,600 |
| 2024/06/12 | 708 | 708 | 702 | 702 | 200 |
| 2024/06/11 | 701 | 709 | 699 | 708 | 1,700 |
| 2024/06/10 | 714 | 714 | 701 | 701 | 1,000 |
| 2024/06/07 | 702 | 714 | 702 | 714 | 600 |
| 2024/06/06 | 703 | 713 | 702 | 702 | 400 |
| 2024/06/05 | 706 | 714 | 702 | 702 | 1,800 |
| 2024/06/04 | 714 | 714 | 706 | 706 | 2,200 |
| 2024/06/03 | 703 | 714 | 700 | 714 | 6,000 |
| 2024/05/31 | 716 | 716 | 704 | 710 | 2,800 |
| 2024/05/30 | 734 | 734 | 711 | 711 | 900 |
| 2024/05/29 | 728 | 729 | 721 | 721 | 3,600 |
| 2024/05/28 | 725 | 735 | 721 | 731 | 2,000 |
| 2024/05/27 | 731 | 731 | 721 | 721 | 1,400 |
| 2024/05/24 | 730 | 743 | 730 | 731 | 2,300 |
| 2024/05/23 | 731 | 740 | 713 | 740 | 4,000 |
| 2024/05/22 | 705 | 728 | 705 | 727 | 2,200 |
| 2024/05/21 | 715 | 719 | 704 | 708 | 5,600 |
| 2024/05/20 | 702 | 731 | 700 | 730 | 3,400 |
| 2024/05/17 | 699 | 703 | 699 | 702 | 3,600 |
| 2024/05/16 | 728 | 728 | 708 | 710 | 1,700 |
| 2024/05/15 | 716 | 728 | 716 | 728 | 1,300 |
| 2024/05/14 | 722 | 725 | 716 | 716 | 300 |
| 2024/05/13 | 707 | 716 | 704 | 716 | 1,500 |
| 2024/05/10 | 725 | 725 | 708 | 708 | 300 |
| 2024/05/09 | 715 | 715 | 710 | 710 | 1,200 |
| 2024/05/08 | 730 | 730 | 714 | 714 | 1,400 |
| 2024/05/07 | 721 | 730 | 721 | 730 | 1,300 |
| 2024/05/02 | 720 | 746 | 708 | 720 | 2,600 |
| 2024/05/01 | 714 | 737 | 705 | 720 | 17,400 |
| 2024/04/30 | 718 | 728 | 700 | 707 | 10,300 |
| 2024/04/26 | 708 | 729 | 708 | 713 | 4,100 |
| 2024/04/25 | 706 | 709 | 700 | 705 | 5,900 |
| 2024/04/24 | 712 | 712 | 706 | 706 | 2,800 |
| 2024/04/23 | 710 | 712 | 710 | 712 | 600 |
| 2024/04/22 | 734 | 734 | 710 | 720 | 3,800 |
| 2024/04/19 | 730 | 731 | 723 | 723 | 3,800 |
| 2024/04/18 | 731 | 735 | 731 | 733 | 900 |
| 2024/04/17 | 741 | 741 | 736 | 739 | 3,600 |
| 2024/04/16 | 750 | 750 | 732 | 741 | 2,100 |
| 2024/04/15 | 754 | 754 | 750 | 750 | 600 |
| 2024/04/12 | 750 | 758 | 747 | 756 | 1,000 |
| 2024/04/11 | 757 | 757 | 750 | 750 | 700 |
| 2024/04/10 | 745 | 750 | 745 | 750 | 200 |
| 2024/04/09 | 730 | 745 | 730 | 745 | 1,300 |
| 2024/04/08 | 732 | 734 | 730 | 730 | 1,200 |
| 2024/04/05 | 748 | 748 | 731 | 731 | 1,900 |
| 2024/04/04 | 745 | 748 | 738 | 748 | 1,400 |
| 2024/04/03 | 743 | 752 | 740 | 740 | 2,300 |
| 2024/04/02 | 762 | 762 | 742 | 757 | 1,800 |
| 2024/04/01 | 775 | 775 | 753 | 756 | 4,700 |
| 2024/03/29 | 772 | 777 | 768 | 769 | 3,300 |
| 2024/03/28 | 780 | 780 | 771 | 775 | 1,100 |
| 2024/03/27 | 781 | 781 | 770 | 779 | 4,800 |
| 2024/03/26 | 773 | 783 | 770 | 783 | 4,700 |
| 2024/03/25 | 780 | 805 | 770 | 773 | 7,100 |
| 2024/03/22 | 771 | 779 | 770 | 779 | 3,700 |
| 2024/03/21 | 771 | 771 | 770 | 770 | 1,000 |
| 2024/03/19 | 772 | 777 | 770 | 771 | 1,400 |
| 2024/03/18 | 787 | 789 | 769 | 775 | 1,900 |
| 2024/03/15 | 782 | 802 | 781 | 793 | 4,900 |
| 2024/03/14 | 777 | 800 | 777 | 796 | 2,800 |
| 2024/03/13 | 778 | 787 | 778 | 780 | 900 |
| 2024/03/12 | 766 | 781 | 766 | 777 | 1,000 |
| 2024/03/11 | 793 | 793 | 763 | 766 | 2,000 |
| 2024/03/08 | 783 | 793 | 783 | 793 | 900 |
| 2024/03/07 | 793 | 793 | 760 | 783 | 5,700 |
| 2024/03/06 | 794 | 797 | 792 | 792 | 3,200 |
| 2024/03/05 | 803 | 817 | 794 | 798 | 4,700 |
| 2024/03/04 | 808 | 808 | 783 | 803 | 9,000 |
| 2024/03/01 | 815 | 816 | 811 | 815 | 1,100 |
| 2024/02/29 | 825 | 825 | 815 | 816 | 2,100 |
| 2024/02/28 | 828 | 829 | 820 | 829 | 1,200 |
| 2024/02/27 | 833 | 835 | 831 | 831 | 1,500 |
| 2024/02/26 | 842 | 842 | 830 | 837 | 1,000 |
| 2024/02/22 | 822 | 829 | 822 | 827 | 2,600 |
| 2024/02/21 | 831 | 842 | 820 | 820 | 1,900 |
| 2024/02/20 | 822 | 831 | 820 | 831 | 2,300 |
| 2024/02/19 | 829 | 839 | 826 | 828 | 1,400 |
| 2024/02/16 | 834 | 838 | 819 | 829 | 5,500 |
| 2024/02/15 | 840 | 850 | 822 | 850 | 3,500 |
| 2024/02/14 | 844 | 847 | 820 | 847 | 8,700 |
| 2024/02/13 | 860 | 866 | 847 | 847 | 7,300 |
| 2024/02/09 | 909 | 912 | 886 | 886 | 7,400 |
| 2024/02/08 | 903 | 920 | 903 | 909 | 2,100 |
| 2024/02/07 | 922 | 922 | 890 | 913 | 13,000 |
| 2024/02/06 | 875 | 929 | 875 | 916 | 11,300 |
| 2024/02/05 | 880 | 895 | 870 | 875 | 8,700 |
| 2024/02/02 | 870 | 889 | 868 | 880 | 10,600 |
| 2024/02/01 | 841 | 877 | 841 | 870 | 5,700 |
| 2024/01/31 | 828 | 854 | 828 | 846 | 4,100 |
| 2024/01/30 | 846 | 846 | 819 | 828 | 5,200 |
| 2024/01/29 | 839 | 839 | 817 | 833 | 3,200 |
| 2024/01/26 | 855 | 855 | 827 | 828 | 6,000 |
| 2024/01/25 | 826 | 857 | 811 | 857 | 8,700 |
| 2024/01/24 | 820 | 831 | 794 | 826 | 9,900 |
| 2024/01/23 | 797 | 859 | 795 | 824 | 22,900 |
| 2024/01/22 | 784 | 786 | 776 | 776 | 1,800 |
| 2024/01/19 | 776 | 778 | 776 | 776 | 1,200 |
| 2024/01/18 | 783 | 785 | 769 | 775 | 3,700 |
| 2024/01/17 | 791 | 799 | 783 | 783 | 4,200 |
| 2024/01/16 | 790 | 815 | 790 | 791 | 3,700 |
| 2024/01/15 | 782 | 791 | 782 | 790 | 1,500 |
| 2024/01/12 | 799 | 803 | 778 | 782 | 12,400 |
| 2024/01/11 | 798 | 808 | 775 | 802 | 10,500 |
| 2024/01/10 | 799 | 800 | 797 | 797 | 1,700 |
| 2024/01/09 | 800 | 807 | 798 | 798 | 4,700 |
| 2024/01/05 | 809 | 810 | 797 | 805 | 2,800 |
| 2024/01/04 | 808 | 816 | 804 | 809 | 3,800 |