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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,175 | 3,385 | 3,130 | 3,295 | 9,900 |
| 2018/12/27 | 3,085 | 3,200 | 2,932 | 3,200 | 10,000 |
| 2018/12/26 | 2,937 | 3,045 | 2,801 | 2,863 | 7,100 |
| 2018/12/25 | 2,890 | 3,120 | 2,881 | 2,897 | 21,400 |
| 2018/12/21 | 3,410 | 3,435 | 3,100 | 3,290 | 16,100 |
| 2018/12/20 | 3,555 | 3,615 | 3,355 | 3,410 | 14,800 |
| 2018/12/19 | 3,685 | 3,750 | 3,580 | 3,585 | 7,800 |
| 2018/12/18 | 3,555 | 3,710 | 3,535 | 3,615 | 9,500 |
| 2018/12/17 | 3,930 | 3,975 | 3,655 | 3,655 | 13,200 |
| 2018/12/14 | 3,750 | 4,180 | 3,750 | 4,000 | 35,000 |
| 2018/12/13 | 3,680 | 3,735 | 3,610 | 3,705 | 4,100 |
| 2018/12/12 | 3,480 | 3,690 | 3,410 | 3,680 | 6,200 |
| 2018/12/11 | 3,725 | 3,725 | 3,425 | 3,550 | 11,700 |
| 2018/12/10 | 3,890 | 3,890 | 3,580 | 3,630 | 12,900 |
| 2018/12/07 | 3,940 | 3,965 | 3,815 | 3,895 | 8,400 |
| 2018/12/06 | 4,090 | 4,130 | 3,760 | 3,810 | 22,200 |
| 2018/12/05 | 4,100 | 4,235 | 3,925 | 4,065 | 20,400 |
| 2018/12/04 | 4,210 | 4,420 | 4,075 | 4,155 | 35,900 |
| 2018/12/03 | 3,915 | 4,520 | 3,910 | 4,175 | 52,900 |
| 2018/11/30 | 4,035 | 4,035 | 3,805 | 3,835 | 18,600 |
| 2018/11/29 | 3,980 | 4,120 | 3,975 | 4,000 | 24,400 |
| 2018/11/28 | 3,620 | 3,890 | 3,585 | 3,870 | 13,400 |
| 2018/11/27 | 3,700 | 3,750 | 3,600 | 3,605 | 9,700 |
| 2018/11/26 | 3,835 | 3,835 | 3,715 | 3,715 | 5,900 |
| 2018/11/22 | 3,925 | 3,925 | 3,720 | 3,785 | 12,000 |
| 2018/11/21 | 3,580 | 3,995 | 3,555 | 3,880 | 15,800 |
| 2018/11/20 | 3,600 | 3,700 | 3,555 | 3,645 | 7,000 |
| 2018/11/19 | 3,385 | 3,730 | 3,310 | 3,730 | 19,700 |
| 2018/11/16 | 3,560 | 3,610 | 3,365 | 3,385 | 22,400 |
| 2018/11/15 | 3,810 | 3,850 | 3,565 | 3,610 | 20,400 |
| 2018/11/14 | 3,975 | 4,030 | 3,800 | 3,815 | 14,800 |
| 2018/11/13 | 3,930 | 4,080 | 3,850 | 4,045 | 10,900 |
| 2018/11/12 | 4,180 | 4,190 | 4,035 | 4,060 | 7,800 |
| 2018/11/09 | 4,045 | 4,210 | 4,015 | 4,090 | 13,200 |
| 2018/11/08 | 4,015 | 4,130 | 3,980 | 4,070 | 11,400 |
| 2018/11/07 | 3,990 | 4,165 | 3,820 | 3,895 | 17,600 |
| 2018/11/06 | 4,260 | 4,260 | 4,030 | 4,045 | 8,000 |
| 2018/11/05 | 4,090 | 4,380 | 4,030 | 4,280 | 20,800 |
| 2018/11/02 | 4,000 | 4,140 | 3,980 | 4,085 | 12,500 |
| 2018/11/01 | 4,065 | 4,115 | 3,935 | 3,960 | 8,200 |
| 2018/10/31 | 4,200 | 4,265 | 4,050 | 4,130 | 16,400 |
| 2018/10/30 | 3,990 | 4,175 | 3,830 | 4,045 | 25,500 |
| 2018/10/29 | 4,335 | 4,390 | 3,710 | 3,825 | 29,100 |
| 2018/10/26 | 4,905 | 4,920 | 4,290 | 4,290 | 26,600 |
| 2018/10/25 | 4,945 | 4,970 | 4,710 | 4,820 | 22,100 |
| 2018/10/24 | 5,370 | 5,430 | 5,000 | 5,180 | 23,500 |
| 2018/10/23 | 5,510 | 5,510 | 5,210 | 5,290 | 20,500 |
| 2018/10/22 | 5,500 | 5,680 | 5,200 | 5,500 | 26,200 |
| 2018/10/19 | 5,190 | 5,500 | 5,020 | 5,500 | 17,500 |
| 2018/10/18 | 5,420 | 5,660 | 5,310 | 5,340 | 33,700 |
| 2018/10/17 | 5,210 | 5,900 | 5,210 | 5,620 | 93,500 |
| 2018/10/16 | 4,950 | 5,090 | 4,710 | 5,070 | 23,400 |
| 2018/10/15 | 5,310 | 5,310 | 4,900 | 4,945 | 25,800 |
| 2018/10/12 | 4,965 | 5,460 | 4,945 | 5,300 | 44,500 |
| 2018/10/11 | 4,840 | 5,060 | 4,655 | 4,965 | 55,800 |
| 2018/10/10 | 5,750 | 5,990 | 5,260 | 5,380 | 53,500 |
| 2018/10/09 | 6,450 | 6,450 | 5,620 | 5,650 | 78,300 |
| 2018/10/05 | 6,820 | 7,150 | 6,450 | 6,620 | 76,800 |
| 2018/10/04 | 7,440 | 7,440 | 6,900 | 6,970 | 62,700 |
| 2018/10/03 | 7,070 | 7,460 | 7,060 | 7,350 | 100,100 |
| 2018/10/02 | 8,010 | 8,080 | 7,150 | 7,200 | 193,000 |
| 2018/10/01 | 7,540 | 8,220 | 7,290 | 7,990 | 585,700 |
| 2018/09/28 | 7,190 | 8,670 | 7,060 | 7,390 | 1,124,900 |
| 2018/09/27 | 7,400 | 7,700 | 6,890 | 7,200 | 313,400 |
| 2018/09/26 | 6,720 | 7,660 | 6,650 | 7,420 | 594,100 |
| 2018/09/25 | 7,100 | 7,500 | 6,410 | 6,660 | 592,000 |
| 2018/09/21 | 7,000 | 8,070 | 7,000 | 7,250 | 648,400 |