日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/17 632 632 600 605 20,000
2026/06/16 619 678 619 641 18,900
2026/06/15 620 633 608 624 9,700
2026/06/12 616 622 615 619 3,700
2026/06/11 616 618 610 616 5,600
2026/06/10 638 638 622 623 5,600
2026/06/09 641 645 631 631 5,400
2026/06/08 647 650 640 645 4,100
2026/06/05 648 659 647 647 2,400
2026/06/04 645 648 643 647 3,800
2026/06/03 663 663 653 655 700
2026/06/02 656 662 655 662 1,800
2026/06/01 670 673 650 656 13,000
2026/05/29 688 698 670 670 8,100
2026/05/28 689 702 678 691 13,200
2026/05/27 702 702 669 690 41,000
2026/05/26 739 739 714 714 16,600
2026/05/25 750 750 718 740 50,500
2026/05/22 775 790 727 750 55,700
2026/05/21 775 826 759 775 98,700
2026/05/20 799 857 768 771 26,600
2026/05/19 760 812 754 801 20,600
2026/05/18 755 768 739 755 17,100
2026/05/15 752 754 747 754 900
2026/05/14 765 769 756 757 4,000
2026/05/13 764 764 764 764 200
2026/05/12 761 772 761 770 3,000
2026/05/11 761 771 761 771 2,200
2026/05/08 755 765 750 755 2,200
2026/05/07 759 773 755 770 4,000
2026/05/01 757 759 723 759 4,500
2026/04/30 780 780 757 762 7,200
2026/04/28 803 803 781 782 2,800
2026/04/27 875 875 803 814 13,300
2026/04/24 880 880 863 879 4,300
2026/04/23 883 887 866 880 13,400
2026/04/22 968 968 890 891 35,800
2026/04/21 843 968 835 968 26,300
2026/04/20 846 846 835 840 2,700
2026/04/16 830 843 830 842 800
2026/04/15 834 834 826 831 2,200
2026/04/13 834 834 834 834 200
2026/04/10 843 843 826 843 3,600
2026/04/09 831 840 831 840 7,400
2026/04/08 824 834 821 833 1,200
2026/04/07 839 839 824 824 600
2026/04/06 840 840 828 838 2,700
2026/04/03 835 835 834 835 600
2026/04/02 834 848 830 835 800
2026/04/01 827 847 827 835 1,400
2026/03/26 830 830 822 822 200
2026/03/25 843 843 831 842 400
2026/03/24 838 838 835 835 500
2026/03/23 800 850 796 833 6,000
2026/03/19 800 800 800 800 400
2026/03/18 812 812 800 811 800
2026/03/17 805 807 797 807 1,100
2026/03/16 824 824 805 805 1,100
2026/03/13 818 818 799 809 3,400
2026/03/12 819 828 818 828 500
2026/03/11 827 830 813 819 7,500
2026/03/10 851 851 810 817 6,200
2026/03/09 845 851 828 851 1,000
2026/03/06 813 850 813 850 2,900
2026/03/05 816 820 806 813 1,300
2026/03/04 850 850 800 805 6,700
2026/03/03 870 870 850 850 4,400
2026/03/02 877 880 863 880 1,400
2026/02/27 877 883 875 880 1,900
2026/02/26 870 881 870 881 500
2026/02/25 883 884 880 882 1,200
2026/02/24 891 891 865 883 4,700
2026/02/20 886 886 880 886 900
2026/02/19 882 886 882 886 1,200
2026/02/18 880 882 877 882 8,900
2026/02/17 890 890 879 884 6,700
2026/02/16 902 902 890 890 2,300
2026/02/13 902 902 894 895 1,200
2026/02/12 910 910 905 905 3,600
2026/02/10 919 920 910 914 2,500
2026/02/09 912 914 910 910 2,200
2026/02/06 920 920 910 919 1,400
2026/02/05 919 925 918 923 2,600
2026/02/04 917 924 915 924 2,600
2026/02/03 910 923 906 923 5,300
2026/02/02 910 913 910 913 600
2026/01/30 910 919 905 919 2,600
2026/01/29 922 922 915 915 1,900
2026/01/28 935 935 921 921 5,000
2026/01/27 947 947 938 942 2,400
2026/01/26 945 960 943 946 2,500
2026/01/23 934 945 932 945 2,100
2026/01/22 936 936 925 934 2,100
2026/01/21 928 936 928 936 1,900
2026/01/20 927 958 927 928 3,000
2026/01/19 921 927 911 927 7,100
2026/01/16 970 970 921 921 41,100
2026/01/15 968 988 959 980 9,800
2026/01/14 989 989 951 968 36,100
2026/01/13 1,177 1,177 931 989 236,100
2026/01/09 1,178 1,178 1,132 1,177 5,800
2026/01/08 1,158 1,190 1,144 1,179 6,200
2026/01/07 1,140 1,159 1,124 1,158 7,900
2026/01/06 1,142 1,150 1,140 1,150 900
2026/01/05 1,164 1,165 1,139 1,150 5,900
2025/12/30 1,044 1,166 1,044 1,163 12,800
2025/12/29 1,186 1,235 1,102 1,104 4,600
2025/12/26 1,157 1,157 1,131 1,141 106,800
2025/12/25 1,151 1,151 1,133 1,146 2,700
2025/12/24 1,159 1,160 1,130 1,160 6,300
2025/12/23 1,150 1,158 1,142 1,158 6,500
2025/12/22 1,155 1,155 1,137 1,150 4,700
2025/12/19 1,126 1,150 1,126 1,147 5,700
2025/12/18 1,124 1,134 1,109 1,134 7,400
2025/12/17 1,081 1,159 1,073 1,141 36,000
2025/12/16 1,048 1,091 1,024 1,073 10,400
2025/12/15 1,043 1,069 1,042 1,048 6,400
2025/12/12 1,060 1,062 1,040 1,047 6,300
2025/12/11 1,059 1,059 1,013 1,033 8,100
2025/12/10 1,089 1,089 1,025 1,060 23,100
2025/12/09 1,105 1,131 1,044 1,089 13,100
2025/12/08 1,098 1,190 1,068 1,135 38,500
2025/12/05 1,003 1,065 996 1,058 11,900
2025/12/04 974 1,020 974 1,013 10,700
2025/12/03 965 1,015 965 989 10,200
2025/12/02 965 996 965 980 5,000
2025/12/01 947 984 947 970 16,900
2025/11/28 936 951 936 944 1,700
2025/11/27 911 940 911 939 5,300
2025/11/26 900 940 900 911 1,600
2025/11/25 914 950 895 898 4,700
2025/11/21 903 941 876 929 4,300
2025/11/20 925 925 903 903 300
2025/11/19 919 946 902 910 4,300
2025/11/18 874 934 874 934 7,800
2025/11/17 919 920 900 900 7,300
2025/11/14 959 959 934 934 700
2025/11/13 983 1,000 956 957 13,400
2025/11/12 978 998 951 998 10,600
2025/11/11 969 980 947 969 12,000
2025/11/10 944 954 925 954 8,100
2025/11/07 922 935 912 932 2,500
2025/11/06 916 944 916 937 3,900
2025/11/05 920 938 905 916 5,300
2025/11/04 890 924 890 919 5,500
2025/10/31 905 930 884 897 8,500
2025/10/30 867 920 866 890 7,000
2025/10/29 918 918 870 870 8,300
2025/10/28 912 914 903 903 11,800
2025/10/27 940 940 906 912 9,800
2025/10/24 945 948 907 936 11,200
2025/10/23 891 975 891 930 23,100
2025/10/22 895 903 891 891 2,800
2025/10/21 884 910 880 895 7,000
2025/10/20 899 900 860 884 10,100
2025/10/17 949 949 899 902 20,800
2025/10/16 955 975 932 954 25,700
2025/10/15 1,145 1,270 955 955 172,400
2025/10/14 978 1,148 971 1,148 37,400
2025/10/10 1,005 1,005 995 998 2,400
2025/10/09 999 1,000 998 999 4,100
2025/10/08 996 1,005 994 1,000 4,500
2025/10/07 1,010 1,014 991 1,005 800
2025/10/06 1,005 1,005 981 1,005 4,300
2025/10/03 1,000 1,000 1,000 1,000 100
2025/10/02 1,000 1,000 1,000 1,000 100
2025/10/01 1,005 1,008 991 991 2,200
2025/09/30 1,000 1,000 990 1,000 300
2025/09/29 1,010 1,010 997 1,000 1,600
2025/09/25 1,014 1,016 1,008 1,008 600
2025/09/24 1,019 1,019 1,019 1,019 200
2025/09/22 1,029 1,029 1,014 1,016 3,200
2025/09/19 1,017 1,017 1,000 1,014 7,500
2025/09/18 1,007 1,013 993 1,013 3,600
2025/09/17 1,000 1,008 990 1,007 3,100
2025/09/16 1,000 1,012 1,000 1,001 800
2025/09/12 1,018 1,018 1,015 1,015 1,800
2025/09/11 995 1,014 995 1,014 2,900
2025/09/10 1,000 1,002 988 1,002 4,300
2025/09/09 986 1,001 986 1,000 2,200
2025/09/08 989 1,012 986 986 2,400
2025/09/05 977 988 977 988 300
2025/09/03 984 992 979 992 900
2025/09/02 979 994 979 994 600
2025/09/01 994 994 994 994 500
2025/08/28 986 994 986 994 200
2025/08/27 990 992 986 986 1,700
2025/08/26 976 997 976 978 8,600
2025/08/25 978 985 972 972 1,500
2025/08/22 989 989 972 978 3,000
2025/08/21 999 999 990 997 2,200
2025/08/20 1,007 1,007 1,007 1,007 100
2025/08/19 997 1,009 988 999 4,000
2025/08/18 1,002 1,024 980 1,002 4,400
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

このページの先頭へ