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 |
---|---|---|---|---|---|
2024/04/24 | 958 | 974 | 953 | 967 | 4,700 |
2024/04/23 | 975 | 975 | 958 | 958 | 2,300 |
2024/04/22 | 956 | 963 | 953 | 958 | 1,600 |
2024/04/19 | 950 | 974 | 948 | 971 | 3,600 |
2024/04/18 | 961 | 971 | 952 | 966 | 1,400 |
2024/04/17 | 992 | 993 | 959 | 976 | 4,500 |
2024/04/16 | 999 | 999 | 970 | 990 | 1,600 |
2024/04/15 | 968 | 1,003 | 968 | 1,003 | 4,700 |
2024/04/12 | 998 | 999 | 978 | 998 | 2,500 |
2024/04/11 | 961 | 989 | 961 | 989 | 2,900 |
2024/04/10 | 1,026 | 1,026 | 980 | 988 | 15,400 |
2024/04/09 | 971 | 988 | 940 | 987 | 14,500 |
2024/04/08 | 980 | 993 | 945 | 971 | 29,900 |
2024/04/05 | 992 | 1,006 | 983 | 993 | 4,800 |
2024/04/04 | 1,018 | 1,018 | 987 | 992 | 13,800 |
2024/04/03 | 1,050 | 1,050 | 991 | 1,009 | 24,900 |
2024/04/02 | 1,080 | 1,080 | 1,057 | 1,063 | 9,100 |
2024/04/01 | 1,116 | 1,122 | 1,063 | 1,085 | 16,800 |
2024/03/29 | 1,116 | 1,145 | 1,056 | 1,145 | 42,000 |
2024/03/28 | 1,199 | 1,199 | 1,092 | 1,146 | 40,400 |
2024/03/27 | 1,199 | 1,210 | 1,153 | 1,194 | 75,900 |
2024/03/26 | 1,562 | 1,581 | 1,282 | 1,282 | 330,100 |
2024/03/25 | 1,622 | 1,682 | 1,475 | 1,682 | 175,600 |
2024/03/22 | 1,382 | 1,382 | 1,382 | 1,382 | 7,500 |
2024/03/21 | 977 | 1,082 | 968 | 1,082 | 71,600 |
2024/03/19 | 790 | 932 | 786 | 932 | 58,700 |
2024/03/18 | 784 | 797 | 778 | 782 | 3,200 |
2024/03/15 | 795 | 795 | 783 | 783 | 2,500 |
2024/03/14 | 812 | 812 | 787 | 798 | 2,900 |
2024/03/13 | 864 | 864 | 809 | 811 | 4,100 |
2024/03/12 | 790 | 805 | 790 | 804 | 1,500 |
2024/03/11 | 881 | 881 | 785 | 786 | 8,300 |
2024/03/08 | 760 | 818 | 760 | 806 | 23,100 |
2024/03/07 | 769 | 769 | 752 | 758 | 1,100 |
2024/03/06 | 771 | 771 | 751 | 754 | 2,600 |
2024/03/05 | 760 | 760 | 758 | 758 | 2,600 |
2024/03/04 | 771 | 774 | 760 | 760 | 600 |
2024/03/01 | 763 | 763 | 763 | 763 | 200 |
2024/02/29 | 762 | 762 | 757 | 762 | 1,800 |
2024/02/28 | 766 | 777 | 765 | 765 | 600 |
2024/02/27 | 762 | 770 | 761 | 761 | 2,200 |
2024/02/26 | 783 | 783 | 757 | 757 | 4,300 |
2024/02/22 | 791 | 791 | 757 | 760 | 4,600 |
2024/02/21 | 782 | 789 | 781 | 788 | 4,800 |
2024/02/20 | 793 | 800 | 779 | 787 | 3,900 |
2024/02/19 | 793 | 793 | 787 | 787 | 1,200 |
2024/02/16 | 800 | 800 | 793 | 793 | 2,000 |
2024/02/15 | 791 | 800 | 787 | 800 | 500 |
2024/02/14 | 793 | 799 | 793 | 799 | 2,500 |
2024/02/13 | 812 | 812 | 791 | 803 | 1,200 |
2024/02/09 | 798 | 815 | 795 | 797 | 2,300 |
2024/02/08 | 820 | 820 | 787 | 798 | 14,100 |
2024/02/07 | 840 | 910 | 832 | 892 | 15,100 |
2024/02/06 | 838 | 855 | 836 | 855 | 4,900 |
2024/02/05 | 832 | 840 | 828 | 828 | 3,300 |
2024/02/02 | 824 | 824 | 824 | 824 | 200 |
2024/02/01 | 834 | 834 | 822 | 822 | 500 |
2024/01/31 | 820 | 825 | 820 | 825 | 1,100 |
2024/01/30 | 820 | 820 | 820 | 820 | 100 |
2024/01/29 | 813 | 820 | 813 | 814 | 500 |
2024/01/26 | 813 | 813 | 813 | 813 | 100 |
2024/01/25 | 810 | 810 | 810 | 810 | 300 |
2024/01/24 | 812 | 814 | 808 | 809 | 16,600 |
2024/01/23 | 815 | 823 | 809 | 809 | 1,100 |
2024/01/22 | 816 | 816 | 810 | 816 | 700 |
2024/01/19 | 816 | 816 | 805 | 808 | 500 |
2024/01/18 | 810 | 810 | 801 | 801 | 500 |
2024/01/17 | 809 | 820 | 801 | 808 | 2,100 |
2024/01/16 | 818 | 819 | 806 | 806 | 2,100 |
2024/01/15 | 817 | 820 | 815 | 819 | 1,100 |
2024/01/12 | 813 | 818 | 808 | 817 | 1,400 |
2024/01/11 | 802 | 813 | 801 | 813 | 3,300 |
2024/01/10 | 797 | 798 | 792 | 795 | 1,700 |
2024/01/09 | 796 | 796 | 790 | 792 | 2,500 |
2024/01/05 | 779 | 790 | 776 | 790 | 2,700 |
2024/01/04 | 771 | 797 | 764 | 775 | 1,900 |
2023/12/29 | 763 | 770 | 756 | 760 | 3,200 |
2023/12/28 | 770 | 770 | 745 | 763 | 6,800 |
2023/12/27 | 775 | 790 | 770 | 770 | 10,100 |
2023/12/26 | 790 | 791 | 775 | 775 | 1,200 |
2023/12/25 | 796 | 796 | 786 | 790 | 2,500 |
2023/12/22 | 798 | 798 | 793 | 795 | 1,100 |
2023/12/21 | 796 | 800 | 792 | 799 | 1,000 |
2023/12/20 | 807 | 808 | 789 | 800 | 2,300 |
2023/12/19 | 809 | 809 | 809 | 809 | 200 |
2023/12/18 | 810 | 814 | 796 | 796 | 1,200 |
2023/12/15 | 801 | 803 | 790 | 795 | 1,300 |
2023/12/14 | 805 | 805 | 805 | 805 | 100 |
2023/12/13 | 813 | 813 | 812 | 812 | 200 |
2023/12/12 | 815 | 815 | 808 | 808 | 300 |
2023/12/11 | 828 | 828 | 808 | 815 | 1,500 |
2023/12/08 | 803 | 813 | 803 | 813 | 200 |
2023/12/06 | 800 | 809 | 800 | 809 | 1,100 |
2023/12/05 | 793 | 814 | 793 | 800 | 2,700 |
2023/12/04 | 814 | 814 | 793 | 793 | 600 |
2023/12/01 | 802 | 815 | 791 | 803 | 2,000 |
2023/11/30 | 808 | 814 | 808 | 808 | 400 |
2023/11/29 | 817 | 817 | 808 | 808 | 2,400 |
2023/11/28 | 813 | 814 | 810 | 814 | 700 |
2023/11/27 | 814 | 818 | 808 | 813 | 1,800 |
2023/11/24 | 825 | 829 | 825 | 829 | 200 |
2023/11/22 | 812 | 812 | 804 | 810 | 2,100 |
2023/11/21 | 810 | 822 | 810 | 812 | 2,000 |
2023/11/20 | 812 | 812 | 808 | 808 | 300 |
2023/11/17 | 807 | 818 | 807 | 812 | 3,500 |
2023/11/16 | 834 | 834 | 814 | 828 | 700 |
2023/11/15 | 811 | 832 | 811 | 821 | 1,900 |
2023/11/14 | 826 | 826 | 826 | 826 | 100 |
2023/11/13 | 836 | 839 | 809 | 809 | 600 |
2023/11/10 | 838 | 845 | 835 | 835 | 4,600 |
2023/11/09 | 834 | 835 | 810 | 835 | 4,600 |
2023/11/08 | 795 | 806 | 785 | 804 | 2,900 |
2023/11/07 | 777 | 805 | 777 | 795 | 3,200 |
2023/11/06 | 785 | 785 | 773 | 777 | 2,000 |
2023/11/02 | 788 | 788 | 781 | 781 | 200 |
2023/11/01 | 787 | 787 | 782 | 782 | 400 |
2023/10/31 | 773 | 775 | 773 | 774 | 600 |
2023/10/30 | 800 | 801 | 773 | 773 | 9,300 |
2023/10/27 | 837 | 837 | 802 | 802 | 300 |
2023/10/26 | 802 | 810 | 802 | 807 | 1,900 |
2023/10/25 | 800 | 832 | 800 | 817 | 1,500 |
2023/10/24 | 813 | 813 | 800 | 809 | 5,900 |
2023/10/23 | 813 | 824 | 813 | 823 | 900 |
2023/10/20 | 820 | 830 | 815 | 830 | 800 |
2023/10/19 | 821 | 830 | 821 | 830 | 200 |
2023/10/18 | 819 | 821 | 810 | 821 | 1,000 |
2023/10/17 | 822 | 826 | 819 | 819 | 700 |
2023/10/16 | 842 | 842 | 825 | 828 | 900 |
2023/10/13 | 830 | 830 | 817 | 829 | 300 |
2023/10/12 | 822 | 830 | 822 | 830 | 200 |
2023/10/11 | 830 | 831 | 830 | 831 | 300 |
2023/10/10 | 825 | 828 | 816 | 826 | 2,300 |
2023/10/06 | 814 | 814 | 812 | 812 | 400 |
2023/10/05 | 811 | 821 | 810 | 812 | 1,800 |
2023/10/04 | 829 | 829 | 810 | 812 | 4,800 |
2023/10/03 | 820 | 845 | 820 | 833 | 3,400 |
2023/10/02 | 827 | 830 | 825 | 830 | 1,200 |
2023/09/29 | 830 | 830 | 817 | 827 | 2,300 |
2023/09/28 | 827 | 838 | 827 | 838 | 400 |
2023/09/27 | 816 | 830 | 816 | 827 | 1,300 |
2023/09/26 | 825 | 825 | 820 | 820 | 2,000 |
2023/09/25 | 826 | 828 | 824 | 824 | 700 |
2023/09/22 | 832 | 832 | 826 | 826 | 200 |
2023/09/21 | 823 | 832 | 823 | 832 | 600 |
2023/09/20 | 830 | 832 | 825 | 825 | 2,500 |
2023/09/19 | 836 | 836 | 830 | 830 | 3,300 |
2023/09/15 | 847 | 847 | 837 | 838 | 1,000 |
2023/09/14 | 839 | 848 | 839 | 848 | 200 |
2023/09/13 | 846 | 855 | 835 | 835 | 1,100 |
2023/09/12 | 840 | 844 | 840 | 844 | 300 |
2023/09/11 | 862 | 862 | 832 | 844 | 2,300 |
2023/09/08 | 842 | 868 | 842 | 848 | 3,100 |
2023/09/07 | 848 | 865 | 843 | 850 | 3,400 |
2023/09/06 | 846 | 860 | 846 | 848 | 3,200 |
2023/09/05 | 847 | 855 | 846 | 855 | 800 |
2023/09/04 | 845 | 855 | 845 | 846 | 1,400 |
2023/09/01 | 845 | 850 | 843 | 845 | 1,100 |
2023/08/31 | 842 | 849 | 842 | 845 | 1,600 |
2023/08/30 | 836 | 846 | 836 | 842 | 2,100 |
2023/08/29 | 836 | 837 | 827 | 837 | 800 |
2023/08/28 | 825 | 836 | 815 | 836 | 7,700 |
2023/08/25 | 820 | 826 | 818 | 822 | 1,400 |
2023/08/24 | 818 | 821 | 818 | 820 | 400 |
2023/08/23 | 819 | 820 | 811 | 817 | 1,800 |
2023/08/22 | 807 | 818 | 807 | 807 | 2,300 |
2023/08/21 | 810 | 810 | 804 | 807 | 1,800 |
2023/08/18 | 816 | 829 | 811 | 811 | 3,700 |
2023/08/17 | 844 | 847 | 827 | 827 | 4,900 |
2023/08/16 | 861 | 862 | 843 | 859 | 3,200 |
2023/08/15 | 852 | 867 | 851 | 861 | 1,600 |
2023/08/14 | 859 | 875 | 852 | 853 | 10,400 |
2023/08/10 | 949 | 949 | 850 | 861 | 16,900 |
2023/08/09 | 1,026 | 1,050 | 1,002 | 1,002 | 2,800 |
2023/08/08 | 1,029 | 1,029 | 1,026 | 1,026 | 500 |
2023/08/07 | 1,020 | 1,034 | 1,020 | 1,025 | 1,500 |
2023/08/04 | 1,021 | 1,060 | 1,021 | 1,028 | 1,600 |
2023/08/03 | 1,049 | 1,060 | 1,031 | 1,031 | 2,500 |
2023/08/02 | 1,073 | 1,073 | 1,050 | 1,056 | 2,100 |
2023/08/01 | 1,078 | 1,078 | 1,070 | 1,071 | 700 |
2023/07/31 | 1,081 | 1,081 | 1,070 | 1,070 | 400 |
2023/07/28 | 1,070 | 1,097 | 1,070 | 1,070 | 1,200 |
2023/07/27 | 1,069 | 1,080 | 1,069 | 1,080 | 300 |
2023/07/26 | 1,063 | 1,071 | 1,055 | 1,069 | 900 |
2023/07/25 | 1,063 | 1,063 | 1,063 | 1,063 | 200 |
2023/07/24 | 1,073 | 1,073 | 1,073 | 1,073 | 300 |
2023/07/21 | 1,057 | 1,078 | 1,057 | 1,070 | 1,200 |
2023/07/20 | 1,056 | 1,056 | 1,056 | 1,056 | 100 |
2023/07/19 | 1,060 | 1,086 | 1,055 | 1,056 | 3,400 |
2023/07/18 | 1,069 | 1,069 | 1,048 | 1,060 | 1,000 |
2023/07/14 | 1,072 | 1,075 | 1,067 | 1,069 | 1,000 |
2023/07/13 | 1,079 | 1,084 | 1,065 | 1,073 | 900 |
2023/07/12 | 1,098 | 1,098 | 1,078 | 1,079 | 800 |
2023/07/11 | 1,081 | 1,095 | 1,076 | 1,076 | 1,500 |
2023/07/10 | 1,127 | 1,127 | 1,100 | 1,101 | 1,900 |
2023/07/07 | 1,095 | 1,110 | 1,081 | 1,110 | 900 |
2023/07/06 | 1,088 | 1,088 | 1,075 | 1,075 | 500 |
2023/07/05 | 1,083 | 1,100 | 1,075 | 1,100 | 1,600 |
2023/07/04 | 1,081 | 1,084 | 1,081 | 1,084 | 200 |
2023/07/03 | 1,104 | 1,104 | 1,060 | 1,092 | 1,900 |
2023/06/30 | 1,084 | 1,108 | 1,084 | 1,089 | 700 |