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
2026/01/30 910 919 905 919 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
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

このページの先頭へ