イーエムネットジャパン(7036)の株価時系列情報
イーエムネットジャパン(7036)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 |
|---|---|---|---|---|---|
| 2025/08/15 | 997 | 1,001 | 986 | 1,001 | 8,000 |
| 2025/08/14 | 987 | 999 | 987 | 993 | 800 |
| 2025/08/12 | 1,000 | 1,002 | 984 | 1,000 | 6,800 |
| 2025/08/08 | 1,009 | 1,012 | 1,000 | 1,000 | 2,400 |
| 2025/08/07 | 1,019 | 1,040 | 972 | 1,006 | 28,100 |
| 2025/08/06 | 1,019 | 1,100 | 1,015 | 1,079 | 21,900 |
| 2025/08/05 | 1,020 | 1,023 | 1,012 | 1,019 | 3,400 |
| 2025/08/04 | 1,020 | 1,020 | 1,010 | 1,020 | 1,600 |
| 2025/08/01 | 1,004 | 1,027 | 1,003 | 1,027 | 1,400 |
| 2025/07/31 | 1,037 | 1,039 | 1,015 | 1,033 | 3,000 |
| 2025/07/30 | 1,019 | 1,038 | 1,011 | 1,035 | 6,000 |
| 2025/07/29 | 998 | 1,027 | 997 | 1,020 | 4,100 |
| 2025/07/28 | 1,003 | 1,006 | 989 | 998 | 1,600 |
| 2025/07/25 | 1,009 | 1,009 | 1,009 | 1,009 | 200 |
| 2025/07/24 | 1,003 | 1,003 | 975 | 1,000 | 3,100 |
| 2025/07/23 | 1,022 | 1,022 | 992 | 1,010 | 1,400 |
| 2025/07/22 | 1,019 | 1,033 | 976 | 1,022 | 10,000 |
| 2025/07/18 | 1,030 | 1,030 | 1,001 | 1,017 | 1,900 |
| 2025/07/17 | 1,010 | 1,030 | 1,007 | 1,029 | 9,800 |
| 2025/07/16 | 990 | 990 | 975 | 988 | 1,000 |
| 2025/07/15 | 985 | 985 | 982 | 983 | 700 |
| 2025/07/14 | 999 | 1,115 | 977 | 980 | 39,800 |
| 2025/07/11 | 986 | 999 | 986 | 999 | 600 |
| 2025/07/10 | 1,000 | 1,000 | 1,000 | 1,000 | 300 |
| 2025/07/09 | 999 | 1,000 | 999 | 1,000 | 1,000 |
| 2025/07/08 | 989 | 1,004 | 989 | 1,004 | 500 |
| 2025/07/07 | 1,000 | 1,010 | 975 | 989 | 4,000 |
| 2025/07/04 | 998 | 1,020 | 998 | 1,000 | 2,100 |
| 2025/07/03 | 958 | 996 | 958 | 995 | 5,000 |
| 2025/07/02 | 986 | 990 | 960 | 960 | 1,800 |
| 2025/07/01 | 986 | 1,004 | 985 | 1,004 | 1,500 |
| 2025/06/30 | 990 | 1,060 | 965 | 985 | 10,100 |
| 2025/06/27 | 960 | 983 | 960 | 975 | 3,100 |
| 2025/06/26 | 1,013 | 1,013 | 987 | 992 | 38,600 |
| 2025/06/25 | 966 | 1,018 | 966 | 1,017 | 37,600 |
| 2025/06/24 | 1,022 | 1,022 | 935 | 967 | 25,500 |
| 2025/06/23 | 977 | 1,014 | 956 | 1,006 | 18,600 |
| 2025/06/20 | 969 | 979 | 968 | 978 | 1,500 |
| 2025/06/19 | 976 | 982 | 961 | 982 | 3,800 |
| 2025/06/18 | 948 | 966 | 948 | 961 | 3,900 |
| 2025/06/17 | 925 | 944 | 925 | 944 | 2,100 |
| 2025/06/13 | 920 | 921 | 917 | 921 | 6,600 |
| 2025/06/12 | 908 | 920 | 908 | 920 | 400 |
| 2025/06/11 | 909 | 919 | 893 | 893 | 2,800 |
| 2025/06/10 | 894 | 917 | 894 | 909 | 600 |
| 2025/06/09 | 895 | 919 | 895 | 895 | 7,800 |
| 2025/06/06 | 900 | 900 | 871 | 896 | 8,200 |
| 2025/06/05 | 886 | 896 | 886 | 896 | 200 |
| 2025/06/04 | 880 | 895 | 872 | 886 | 1,100 |
| 2025/06/03 | 898 | 898 | 869 | 895 | 1,300 |
| 2025/06/02 | 897 | 897 | 890 | 890 | 400 |
| 2025/05/30 | 870 | 900 | 848 | 897 | 3,600 |
| 2025/05/29 | 853 | 855 | 853 | 855 | 300 |
| 2025/05/28 | 868 | 868 | 868 | 868 | 100 |
| 2025/05/27 | 869 | 869 | 860 | 867 | 900 |
| 2025/05/26 | 852 | 867 | 852 | 865 | 300 |
| 2025/05/23 | 851 | 866 | 850 | 852 | 1,700 |
| 2025/05/22 | 842 | 857 | 841 | 856 | 1,300 |
| 2025/05/21 | 871 | 873 | 857 | 857 | 2,100 |
| 2025/05/20 | 897 | 899 | 854 | 871 | 4,600 |
| 2025/05/19 | 878 | 895 | 878 | 895 | 1,500 |
| 2025/05/16 | 875 | 903 | 818 | 893 | 8,200 |
| 2025/05/15 | 840 | 962 | 834 | 875 | 64,300 |
| 2025/05/14 | 798 | 812 | 798 | 812 | 1,200 |
| 2025/05/13 | 796 | 814 | 796 | 801 | 2,000 |
| 2025/05/12 | 805 | 815 | 800 | 811 | 3,200 |
| 2025/05/09 | 806 | 810 | 800 | 810 | 400 |
| 2025/05/08 | 814 | 814 | 811 | 811 | 1,000 |
| 2025/05/07 | 791 | 805 | 791 | 805 | 300 |
| 2025/05/01 | 806 | 806 | 806 | 806 | 100 |
| 2025/04/30 | 793 | 794 | 793 | 794 | 200 |
| 2025/04/28 | 769 | 805 | 769 | 805 | 3,300 |
| 2025/04/25 | 761 | 769 | 761 | 769 | 200 |
| 2025/04/24 | 760 | 768 | 758 | 761 | 900 |
| 2025/04/23 | 757 | 772 | 757 | 760 | 800 |
| 2025/04/21 | 772 | 772 | 772 | 772 | 100 |
| 2025/04/18 | 738 | 774 | 738 | 772 | 3,200 |
| 2025/04/17 | 739 | 753 | 739 | 753 | 1,100 |
| 2025/04/16 | 730 | 739 | 722 | 739 | 500 |
| 2025/04/15 | 725 | 746 | 725 | 745 | 1,700 |
| 2025/04/14 | 727 | 741 | 727 | 740 | 500 |
| 2025/04/11 | 723 | 745 | 715 | 740 | 2,000 |
| 2025/04/10 | 724 | 743 | 710 | 738 | 3,900 |
| 2025/04/09 | 675 | 679 | 666 | 669 | 2,200 |
| 2025/04/08 | 684 | 693 | 676 | 685 | 7,300 |
| 2025/04/07 | 690 | 690 | 634 | 634 | 22,200 |
| 2025/04/04 | 885 | 885 | 748 | 748 | 65,300 |
| 2025/04/03 | 911 | 943 | 898 | 898 | 3,200 |
| 2025/04/02 | 940 | 953 | 923 | 941 | 600 |
| 2025/04/01 | 932 | 943 | 932 | 943 | 200 |
| 2025/03/31 | 920 | 923 | 910 | 923 | 800 |
| 2025/03/26 | 926 | 938 | 917 | 932 | 500 |
| 2025/03/25 | 925 | 925 | 911 | 911 | 700 |
| 2025/03/24 | 935 | 935 | 921 | 921 | 700 |
| 2025/03/21 | 917 | 950 | 917 | 950 | 1,000 |
| 2025/03/19 | 915 | 940 | 915 | 925 | 600 |
| 2025/03/18 | 930 | 930 | 920 | 925 | 600 |
| 2025/03/17 | 939 | 939 | 939 | 939 | 100 |
| 2025/03/14 | 941 | 941 | 910 | 939 | 1,600 |
| 2025/03/13 | 940 | 955 | 940 | 941 | 500 |
| 2025/03/12 | 974 | 980 | 966 | 966 | 400 |
| 2025/03/11 | 946 | 964 | 930 | 959 | 5,200 |
| 2025/03/10 | 929 | 978 | 927 | 961 | 3,000 |
| 2025/03/07 | 918 | 943 | 918 | 927 | 1,300 |
| 2025/03/06 | 922 | 948 | 918 | 948 | 400 |
| 2025/03/05 | 919 | 934 | 917 | 932 | 1,000 |
| 2025/03/04 | 934 | 934 | 934 | 934 | 200 |
| 2025/02/28 | 925 | 954 | 922 | 949 | 1,500 |
| 2025/02/26 | 956 | 965 | 935 | 940 | 3,900 |
| 2025/02/25 | 916 | 961 | 916 | 947 | 700 |
| 2025/02/21 | 920 | 957 | 920 | 929 | 1,200 |
| 2025/02/20 | 929 | 929 | 920 | 920 | 400 |
| 2025/02/19 | 929 | 966 | 929 | 938 | 4,700 |
| 2025/02/18 | 939 | 942 | 911 | 914 | 4,900 |
| 2025/02/17 | 966 | 966 | 942 | 954 | 1,400 |
| 2025/02/14 | 935 | 972 | 935 | 972 | 2,400 |
| 2025/02/13 | 920 | 956 | 919 | 949 | 6,200 |
| 2025/02/12 | 936 | 968 | 909 | 927 | 4,400 |
| 2025/02/10 | 968 | 968 | 941 | 941 | 1,400 |
| 2025/02/07 | 942 | 955 | 942 | 955 | 1,000 |
| 2025/02/06 | 957 | 964 | 935 | 953 | 1,500 |
| 2025/02/05 | 961 | 987 | 961 | 972 | 2,000 |
| 2025/02/04 | 1,026 | 1,026 | 951 | 964 | 11,500 |
| 2025/02/03 | 984 | 1,034 | 984 | 1,033 | 6,100 |
| 2025/01/31 | 1,000 | 1,018 | 980 | 1,014 | 3,100 |
| 2025/01/30 | 1,005 | 1,005 | 979 | 990 | 1,000 |
| 2025/01/29 | 953 | 1,020 | 924 | 1,009 | 17,200 |
| 2025/01/28 | 906 | 969 | 876 | 958 | 25,100 |
| 2025/01/27 | 936 | 936 | 921 | 921 | 500 |
| 2025/01/24 | 922 | 922 | 885 | 921 | 5,500 |
| 2025/01/23 | 920 | 935 | 907 | 907 | 2,700 |
| 2025/01/20 | 920 | 920 | 920 | 920 | 100 |
| 2025/01/17 | 945 | 945 | 916 | 918 | 3,700 |
| 2025/01/16 | 935 | 959 | 923 | 951 | 7,100 |
| 2025/01/15 | 893 | 950 | 893 | 950 | 8,500 |
| 2025/01/14 | 891 | 929 | 890 | 901 | 5,100 |
| 2025/01/10 | 916 | 948 | 914 | 921 | 3,500 |
| 2025/01/09 | 878 | 924 | 876 | 916 | 12,000 |
| 2025/01/08 | 855 | 879 | 855 | 876 | 6,800 |
| 2025/01/07 | 827 | 885 | 825 | 869 | 26,300 |
| 2025/01/06 | 829 | 857 | 821 | 857 | 11,500 |
| 2024/12/30 | 833 | 835 | 812 | 828 | 4,800 |
| 2024/12/27 | 809 | 846 | 805 | 826 | 31,100 |
| 2024/12/26 | 810 | 834 | 809 | 830 | 100,800 |
| 2024/12/25 | 827 | 827 | 811 | 811 | 1,000 |
| 2024/12/24 | 815 | 840 | 806 | 827 | 62,400 |
| 2024/12/23 | 819 | 832 | 809 | 819 | 37,300 |
| 2024/12/20 | 823 | 830 | 823 | 830 | 200 |
| 2024/12/19 | 813 | 831 | 813 | 831 | 4,800 |
| 2024/12/18 | 821 | 828 | 811 | 827 | 5,500 |
| 2024/12/17 | 821 | 827 | 807 | 822 | 5,700 |
| 2024/12/16 | 820 | 827 | 810 | 820 | 2,100 |
| 2024/12/13 | 827 | 827 | 804 | 822 | 10,700 |
| 2024/12/12 | 823 | 823 | 812 | 822 | 8,800 |
| 2024/12/11 | 820 | 821 | 805 | 818 | 4,800 |
| 2024/12/10 | 830 | 830 | 814 | 820 | 2,900 |
| 2024/12/09 | 824 | 834 | 818 | 818 | 700 |
| 2024/12/06 | 821 | 823 | 810 | 810 | 2,800 |
| 2024/12/05 | 830 | 830 | 821 | 821 | 700 |
| 2024/12/04 | 827 | 835 | 816 | 827 | 1,700 |
| 2024/12/02 | 828 | 844 | 828 | 840 | 1,600 |
| 2024/11/29 | 837 | 839 | 830 | 837 | 800 |
| 2024/11/28 | 829 | 837 | 823 | 836 | 2,800 |
| 2024/11/27 | 925 | 925 | 822 | 823 | 22,400 |
| 2024/11/26 | 920 | 929 | 920 | 925 | 300 |
| 2024/11/25 | 920 | 940 | 877 | 905 | 7,700 |
| 2024/11/22 | 926 | 938 | 923 | 935 | 800 |
| 2024/11/21 | 941 | 941 | 941 | 941 | 100 |
| 2024/11/20 | 941 | 941 | 941 | 941 | 100 |
| 2024/11/19 | 939 | 958 | 939 | 943 | 600 |
| 2024/11/18 | 955 | 955 | 954 | 954 | 200 |
| 2024/11/15 | 958 | 958 | 958 | 958 | 200 |
| 2024/11/14 | 915 | 959 | 915 | 959 | 1,800 |
| 2024/11/13 | 960 | 960 | 960 | 960 | 100 |
| 2024/11/12 | 957 | 963 | 915 | 963 | 4,500 |
| 2024/11/11 | 909 | 959 | 906 | 959 | 8,000 |
| 2024/11/08 | 945 | 945 | 850 | 910 | 16,900 |
| 2024/11/07 | 899 | 954 | 890 | 930 | 19,300 |
| 2024/11/06 | 887 | 900 | 864 | 900 | 2,500 |
| 2024/11/05 | 923 | 945 | 875 | 922 | 4,400 |
| 2024/10/31 | 876 | 925 | 876 | 908 | 6,600 |
| 2024/10/30 | 873 | 900 | 825 | 879 | 12,000 |
| 2024/10/29 | 858 | 875 | 858 | 873 | 1,000 |
| 2024/10/28 | 858 | 858 | 848 | 857 | 1,300 |
| 2024/10/25 | 833 | 843 | 833 | 843 | 300 |
| 2024/10/23 | 819 | 848 | 810 | 848 | 9,200 |
| 2024/10/22 | 836 | 845 | 815 | 834 | 3,600 |
| 2024/10/21 | 838 | 849 | 828 | 849 | 1,900 |
| 2024/10/18 | 840 | 840 | 840 | 840 | 100 |
| 2024/10/17 | 840 | 840 | 820 | 837 | 3,900 |
| 2024/10/16 | 836 | 856 | 835 | 855 | 2,600 |
| 2024/10/15 | 850 | 857 | 836 | 851 | 3,300 |
| 2024/10/11 | 858 | 858 | 858 | 858 | 100 |
| 2024/10/10 | 857 | 858 | 843 | 858 | 1,400 |
| 2024/10/09 | 838 | 860 | 831 | 857 | 3,500 |
| 2024/10/08 | 859 | 864 | 840 | 840 | 3,800 |
| 2024/10/07 | 860 | 860 | 844 | 859 | 3,200 |
| 2024/10/04 | 856 | 857 | 845 | 856 | 2,400 |
| 2024/10/03 | 865 | 865 | 855 | 855 | 500 |
| 2024/10/02 | 867 | 867 | 858 | 865 | 700 |