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
2020/12/30 2,203 2,299 2,203 2,255 3,400
2020/12/29 2,096 2,238 2,096 2,220 5,600
2020/12/28 2,025 2,222 2,008 2,096 11,900
2020/12/25 2,050 2,050 2,005 2,020 2,000
2020/12/24 2,052 2,069 2,040 2,068 1,000
2020/12/23 2,011 2,167 1,993 2,058 45,100
2020/12/22 2,093 2,093 2,012 2,030 2,700
2020/12/21 2,093 2,093 2,043 2,043 4,300
2020/12/18 2,077 2,077 2,038 2,043 1,700
2020/12/17 2,030 2,072 2,004 2,049 3,100
2020/12/16 2,041 2,065 2,030 2,065 2,100
2020/12/15 2,023 2,072 2,023 2,052 1,700
2020/12/14 2,090 2,090 2,023 2,023 2,600
2020/12/11 2,099 2,113 2,090 2,090 1,400
2020/12/10 2,130 2,130 2,084 2,096 2,300
2020/12/09 2,026 2,112 2,026 2,067 400
2020/12/08 2,085 2,107 2,024 2,026 2,100
2020/12/07 2,195 2,195 2,052 2,084 5,200
2020/12/04 2,291 2,291 2,222 2,222 4,800
2020/12/03 2,291 2,291 2,291 2,291 100
2020/12/02 2,275 2,291 2,251 2,291 500
2020/12/01 2,317 2,367 2,300 2,300 400
2020/11/30 2,365 2,367 2,274 2,317 4,500
2020/11/27 2,280 2,316 2,193 2,316 11,400
2020/11/26 2,313 2,349 2,291 2,295 2,100
2020/11/25 2,380 2,380 2,313 2,313 800
2020/11/24 2,318 2,585 2,318 2,376 5,000
2020/11/20 2,400 2,400 2,395 2,395 500
2020/11/19 2,409 2,409 2,322 2,397 2,700
2020/11/18 2,309 2,464 2,309 2,409 2,700
2020/11/17 2,300 2,359 2,245 2,359 3,600
2020/11/16 2,250 2,299 2,221 2,267 6,100
2020/11/13 2,400 2,429 2,287 2,300 6,900
2020/11/12 2,626 2,626 2,410 2,550 8,700
2020/11/11 2,703 2,703 2,650 2,650 2,800
2020/11/10 2,728 2,728 2,698 2,703 2,000
2020/11/09 2,681 2,705 2,631 2,705 3,300
2020/11/06 2,672 2,723 2,663 2,719 2,200
2020/11/05 2,800 2,813 2,720 2,720 3,800
2020/11/04 2,702 2,769 2,680 2,769 4,000
2020/11/02 2,711 2,711 2,610 2,702 4,500
2020/10/30 2,720 2,830 2,720 2,760 16,400
2020/10/29 2,600 2,748 2,554 2,720 7,300
2020/10/28 2,656 2,709 2,628 2,646 5,300
2020/10/27 2,458 2,782 2,450 2,702 19,800
2020/10/26 2,535 2,570 2,505 2,557 5,000
2020/10/23 2,600 2,633 2,450 2,560 7,300
2020/10/22 2,609 2,657 2,560 2,655 6,100
2020/10/21 2,680 2,680 2,601 2,659 3,000
2020/10/20 2,596 2,685 2,450 2,630 11,800
2020/10/19 2,797 2,797 2,596 2,596 7,200
2020/10/16 2,800 2,810 2,701 2,720 8,700
2020/10/15 2,702 2,798 2,651 2,780 12,900
2020/10/14 2,655 2,712 2,650 2,702 6,900
2020/10/13 2,624 2,700 2,618 2,650 4,600
2020/10/12 2,631 2,638 2,553 2,574 7,200
2020/10/09 2,694 2,735 2,613 2,672 14,000
2020/10/08 2,600 2,657 2,530 2,644 8,800
2020/10/07 2,437 2,550 2,350 2,550 10,700
2020/10/06 2,449 2,524 2,407 2,422 10,800
2020/10/05 2,450 2,450 2,358 2,412 7,900
2020/10/02 2,308 2,450 2,273 2,312 26,800
2020/09/30 2,239 2,239 2,189 2,208 5,200
2020/09/29 2,200 2,224 2,159 2,224 4,200
2020/09/28 2,171 2,220 2,126 2,200 8,600
2020/09/25 2,041 2,135 2,041 2,121 4,500
2020/09/24 2,070 2,098 2,009 2,061 7,600
2020/09/23 2,178 2,178 2,061 2,089 9,200
2020/09/18 2,190 2,190 2,105 2,129 5,600
2020/09/17 2,214 2,214 2,080 2,179 5,500
2020/09/16 2,230 2,230 2,071 2,175 6,600
2020/09/15 2,100 2,249 2,100 2,180 22,500
2020/09/14 1,964 2,100 1,960 2,086 14,500
2020/09/11 1,900 1,930 1,866 1,928 12,500
2020/09/10 1,902 1,912 1,874 1,903 3,900
2020/09/09 1,910 1,925 1,824 1,900 7,300
2020/09/08 1,897 1,917 1,806 1,910 9,900
2020/09/07 1,910 1,910 1,838 1,875 6,300
2020/09/04 1,869 1,910 1,809 1,910 9,400
2020/09/03 1,907 1,934 1,859 1,900 6,600
2020/09/02 1,814 1,942 1,806 1,907 14,800
2020/09/01 1,760 1,814 1,760 1,814 6,800
2020/08/31 1,800 1,800 1,719 1,760 6,400
2020/08/28 1,915 1,915 1,730 1,751 16,400
2020/08/27 1,880 1,995 1,831 1,893 21,700
2020/08/26 1,620 1,897 1,620 1,800 32,900
2020/08/25 1,614 1,625 1,610 1,610 5,100
2020/08/24 1,605 1,620 1,600 1,619 5,800
2020/08/21 1,559 1,595 1,550 1,595 2,300
2020/08/20 1,570 1,570 1,555 1,556 2,900
2020/08/19 1,571 1,577 1,560 1,577 2,800
2020/08/18 1,563 1,582 1,552 1,575 4,300
2020/08/17 1,578 1,582 1,538 1,563 7,900
2020/08/14 1,605 1,605 1,598 1,600 2,500
2020/08/13 1,602 1,613 1,533 1,602 12,900
2020/08/12 1,621 1,650 1,590 1,625 10,600
2020/08/11 1,627 1,646 1,622 1,626 5,200
2020/08/07 1,633 1,633 1,610 1,633 3,900
2020/08/06 1,530 1,653 1,526 1,633 15,500
2020/08/05 1,533 1,552 1,519 1,530 5,300
2020/08/04 1,530 1,589 1,530 1,547 5,900
2020/08/03 1,467 1,548 1,451 1,527 5,300
2020/07/31 1,650 1,650 1,485 1,497 7,100
2020/07/30 1,618 1,659 1,618 1,653 1,800
2020/07/29 1,623 1,626 1,618 1,618 2,800
2020/07/28 1,650 1,651 1,640 1,645 3,400
2020/07/27 1,642 1,645 1,631 1,644 3,000
2020/07/22 1,646 1,660 1,642 1,655 1,100
2020/07/21 1,625 1,675 1,600 1,667 7,600
2020/07/20 1,635 1,658 1,585 1,585 4,700
2020/07/17 1,700 1,706 1,641 1,670 6,500
2020/07/16 1,755 1,755 1,715 1,715 3,600
2020/07/15 1,770 1,770 1,736 1,755 1,500
2020/07/14 1,830 1,830 1,706 1,739 3,200
2020/07/13 1,777 1,800 1,770 1,798 3,700
2020/07/10 1,853 1,853 1,752 1,762 3,200
2020/07/09 1,820 1,849 1,813 1,813 3,800
2020/07/08 1,843 1,874 1,814 1,842 3,300
2020/07/07 1,840 1,870 1,840 1,870 1,800
2020/07/06 1,820 1,859 1,805 1,829 4,100
2020/07/03 1,805 1,854 1,805 1,823 5,000
2020/07/02 1,870 1,885 1,803 1,845 10,300
2020/07/01 1,902 1,912 1,840 1,892 5,700
2020/06/30 1,908 1,950 1,873 1,910 9,700
2020/06/29 1,916 1,935 1,869 1,908 5,300
2020/06/26 1,949 1,973 1,895 1,919 9,600
2020/06/25 1,950 1,979 1,912 1,955 10,200
2020/06/24 1,991 2,033 1,980 1,999 5,600
2020/06/23 2,067 2,067 1,977 2,009 20,000
2020/06/22 2,023 2,056 2,001 2,039 9,100
2020/06/19 2,027 2,089 1,960 2,050 25,800
2020/06/18 1,860 2,000 1,837 1,998 20,100
2020/06/17 1,857 1,864 1,802 1,860 13,100
2020/06/16 1,800 1,883 1,800 1,858 12,700
2020/06/15 1,872 1,872 1,742 1,762 14,500
2020/06/12 1,782 1,872 1,763 1,872 19,300
2020/06/11 1,989 2,004 1,888 1,942 17,300
2020/06/10 1,977 2,017 1,917 2,017 9,700
2020/06/09 1,926 1,960 1,903 1,955 8,700
2020/06/08 1,950 1,963 1,926 1,926 7,300
2020/06/05 1,864 1,938 1,840 1,926 14,800
2020/06/04 1,890 1,939 1,871 1,872 22,400
2020/06/03 1,978 1,978 1,861 1,878 39,000
2020/06/02 1,940 2,076 1,940 1,978 18,600
2020/06/01 1,968 1,969 1,871 1,940 16,800
2020/05/29 1,884 1,966 1,857 1,941 8,400
2020/05/28 2,029 2,029 1,872 1,892 32,200
2020/05/27 1,995 2,009 1,848 1,949 38,400
2020/05/26 2,143 2,176 2,016 2,038 36,200
2020/05/25 2,135 2,297 2,087 2,111 39,700
2020/05/22 1,924 2,097 1,918 2,035 34,700
2020/05/21 1,890 1,935 1,851 1,924 18,100
2020/05/20 1,789 1,913 1,745 1,886 26,400
2020/05/19 1,790 1,814 1,724 1,764 25,300
2020/05/18 1,632 1,750 1,632 1,740 17,800
2020/05/15 1,750 1,755 1,630 1,630 26,600
2020/05/14 1,649 1,750 1,600 1,735 55,800
2020/05/13 1,520 1,700 1,500 1,689 48,600
2020/05/12 1,622 1,622 1,508 1,536 16,900
2020/05/11 1,550 1,601 1,524 1,582 15,900
2020/05/08 1,549 1,600 1,480 1,524 36,400
2020/05/07 1,578 1,618 1,531 1,556 44,100
2020/05/01 1,551 1,718 1,533 1,618 110,800
2020/04/30 1,390 1,630 1,364 1,630 116,600
2020/04/28 1,270 1,342 1,248 1,330 48,600
2020/04/27 1,240 1,275 1,205 1,272 26,000
2020/04/24 1,230 1,235 1,191 1,230 13,400
2020/04/23 1,213 1,265 1,204 1,233 25,500
2020/04/22 1,193 1,216 1,167 1,183 23,700
2020/04/21 1,320 1,339 1,200 1,239 44,900
2020/04/20 1,330 1,403 1,299 1,334 49,800
2020/04/17 1,350 1,382 1,285 1,315 25,800
2020/04/16 1,256 1,299 1,217 1,298 24,600
2020/04/15 1,208 1,318 1,208 1,243 46,300
2020/04/14 1,119 1,191 1,110 1,173 16,400
2020/04/13 1,130 1,199 1,101 1,110 23,600
2020/04/10 1,229 1,289 1,083 1,130 39,600
2020/04/09 1,091 1,245 1,091 1,199 41,100
2020/04/08 1,050 1,110 1,017 1,091 8,300
2020/04/07 1,045 1,114 1,020 1,047 30,300
2020/04/06 1,024 1,049 1,007 1,022 16,800
2020/04/03 1,085 1,085 1,037 1,049 9,700
2020/04/02 1,090 1,105 1,070 1,080 4,600
2020/04/01 1,112 1,130 1,067 1,084 16,100
2020/03/31 1,201 1,224 1,088 1,090 25,300
2020/03/30 1,300 1,300 1,173 1,177 10,300
2020/03/27 1,333 1,338 1,256 1,307 2,600
2020/03/26 1,380 1,380 1,298 1,302 4,800
2020/03/25 1,418 1,430 1,327 1,410 10,900
2020/03/24 1,304 1,375 1,286 1,330 7,000
2020/03/23 1,048 1,358 1,021 1,334 24,800
2020/03/19 1,291 1,291 1,100 1,108 21,600
2020/03/18 1,419 1,456 1,282 1,282 7,000
2020/03/17 1,334 1,389 1,278 1,389 5,300
2020/03/16 1,340 1,414 1,272 1,339 15,300
2020/03/13 1,170 1,300 1,090 1,300 27,800
2020/03/12 1,349 1,401 1,273 1,350 23,900
2020/03/11 1,401 1,471 1,400 1,439 35,300
2020/03/10 1,244 1,447 1,173 1,390 47,700
2020/03/09 1,280 1,299 1,203 1,232 47,000
2020/03/06 1,443 1,443 1,318 1,323 26,700
2020/03/05 1,519 1,540 1,450 1,473 30,300
2020/03/04 1,481 1,521 1,455 1,518 42,500
2020/03/03 1,716 1,716 1,523 1,543 39,800
2020/03/02 1,534 1,665 1,523 1,636 59,200
2020/02/28 1,600 1,620 1,523 1,555 35,600
2020/02/27 1,880 1,880 1,709 1,736 20,200
2020/02/26 1,922 1,938 1,844 1,900 10,300
2020/02/25 1,937 2,042 1,937 1,957 36,400
2020/02/21 2,135 2,177 2,133 2,177 2,300
2020/02/20 2,208 2,225 2,145 2,185 3,200
2020/02/19 2,268 2,272 2,206 2,241 5,100
2020/02/18 2,090 2,268 2,066 2,268 11,100
2020/02/17 2,163 2,188 2,105 2,126 8,200
2020/02/14 2,225 2,225 2,164 2,195 7,600
2020/02/13 2,393 2,393 2,240 2,257 14,900
2020/02/12 2,283 2,400 2,283 2,393 10,300
2020/02/10 2,315 2,315 2,272 2,272 4,900
2020/02/07 2,326 2,326 2,302 2,314 1,400
2020/02/06 2,349 2,349 2,275 2,288 3,000
2020/02/05 2,299 2,330 2,249 2,249 6,900
2020/02/04 2,325 2,342 2,241 2,241 9,000
2020/02/03 2,177 2,371 2,177 2,371 14,200
2020/01/31 2,425 2,425 2,352 2,377 6,800
2020/01/30 2,476 2,476 2,313 2,354 22,300
2020/01/29 2,510 2,510 2,475 2,485 4,800
2020/01/28 2,500 2,523 2,474 2,505 4,400
2020/01/27 2,709 2,709 2,544 2,573 26,300
2020/01/24 2,780 2,780 2,711 2,733 11,500
2020/01/23 2,700 2,777 2,700 2,774 9,500
2020/01/22 2,699 2,716 2,695 2,703 2,200
2020/01/21 2,691 2,711 2,685 2,702 2,200
2020/01/20 2,728 2,740 2,681 2,691 6,900
2020/01/17 2,704 2,804 2,675 2,707 22,400
2020/01/16 2,704 2,710 2,667 2,690 4,100
2020/01/15 2,729 2,729 2,685 2,690 2,800
2020/01/14 2,706 2,729 2,704 2,715 1,000
2020/01/10 2,710 2,729 2,700 2,709 3,200
2020/01/09 2,720 2,750 2,702 2,717 4,400
2020/01/08 2,800 2,800 2,688 2,711 6,900
2020/01/07 2,781 2,820 2,755 2,820 3,700
2020/01/06 2,868 2,868 2,758 2,781 3,800

このページの先頭へ