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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,205 | 4,205 | 4,025 | 4,040 | 3,200 |
| 2021/12/29 | 4,195 | 4,230 | 4,140 | 4,205 | 1,300 |
| 2021/12/28 | 4,240 | 4,275 | 3,960 | 4,205 | 7,600 |
| 2021/12/27 | 4,375 | 4,375 | 4,240 | 4,240 | 2,100 |
| 2021/12/24 | 4,320 | 4,320 | 4,100 | 4,275 | 4,300 |
| 2021/12/23 | 4,320 | 4,445 | 4,260 | 4,260 | 3,700 |
| 2021/12/22 | 4,420 | 4,525 | 4,420 | 4,420 | 3,500 |
| 2021/12/21 | 4,400 | 4,850 | 4,330 | 4,360 | 10,100 |
| 2021/12/20 | 4,315 | 4,315 | 4,075 | 4,230 | 8,900 |
| 2021/12/17 | 4,485 | 4,500 | 4,300 | 4,395 | 5,400 |
| 2021/12/16 | 4,765 | 4,765 | 4,335 | 4,485 | 12,000 |
| 2021/12/15 | 5,020 | 5,070 | 4,605 | 4,880 | 18,800 |
| 2021/12/14 | 4,395 | 5,160 | 4,230 | 5,160 | 14,100 |
| 2021/12/13 | 4,140 | 4,460 | 4,140 | 4,460 | 7,500 |
| 2021/12/10 | 4,320 | 4,320 | 4,100 | 4,100 | 5,400 |
| 2021/12/09 | 4,420 | 4,495 | 4,160 | 4,310 | 21,100 |
| 2021/12/08 | 3,975 | 4,625 | 3,950 | 4,625 | 24,100 |
| 2021/12/07 | 3,835 | 3,955 | 3,835 | 3,925 | 3,800 |
| 2021/12/06 | 3,800 | 3,860 | 3,730 | 3,765 | 1,500 |
| 2021/12/03 | 3,625 | 3,890 | 3,625 | 3,805 | 11,500 |
| 2021/12/02 | 3,695 | 3,695 | 3,625 | 3,625 | 300 |
| 2021/12/01 | 3,555 | 3,795 | 3,555 | 3,625 | 2,800 |
| 2021/11/30 | 3,725 | 3,920 | 3,600 | 3,600 | 6,000 |
| 2021/11/29 | 3,600 | 3,705 | 3,460 | 3,590 | 3,900 |
| 2021/11/26 | 3,900 | 3,900 | 3,680 | 3,805 | 2,100 |
| 2021/11/25 | 3,800 | 3,915 | 3,710 | 3,915 | 4,400 |
| 2021/11/24 | 3,960 | 3,960 | 3,550 | 3,825 | 18,600 |
| 2021/11/22 | 3,575 | 3,955 | 3,505 | 3,955 | 19,100 |
| 2021/11/19 | 3,360 | 3,620 | 3,305 | 3,620 | 11,900 |
| 2021/11/18 | 3,345 | 3,345 | 3,240 | 3,290 | 1,700 |
| 2021/11/17 | 3,140 | 3,345 | 3,135 | 3,345 | 3,900 |
| 2021/11/16 | 3,140 | 3,180 | 3,125 | 3,140 | 2,200 |
| 2021/11/15 | 3,215 | 3,255 | 3,190 | 3,245 | 2,900 |
| 2021/11/12 | 3,025 | 3,225 | 3,025 | 3,215 | 3,700 |
| 2021/11/11 | 3,270 | 3,270 | 3,040 | 3,060 | 7,200 |
| 2021/11/10 | 3,285 | 3,445 | 3,200 | 3,275 | 9,200 |
| 2021/11/09 | 3,140 | 3,210 | 3,140 | 3,145 | 3,000 |
| 2021/11/08 | 3,175 | 3,185 | 3,040 | 3,070 | 4,800 |
| 2021/11/05 | 3,195 | 3,260 | 3,190 | 3,245 | 2,000 |
| 2021/11/04 | 3,210 | 3,360 | 3,190 | 3,190 | 4,000 |
| 2021/11/02 | 3,260 | 3,300 | 3,210 | 3,210 | 4,300 |
| 2021/11/01 | 3,245 | 3,395 | 3,245 | 3,305 | 3,500 |
| 2021/10/29 | 3,330 | 3,330 | 3,125 | 3,215 | 4,800 |
| 2021/10/28 | 3,355 | 3,400 | 3,275 | 3,330 | 7,900 |
| 2021/10/27 | 3,635 | 3,670 | 3,470 | 3,470 | 5,200 |
| 2021/10/26 | 3,735 | 3,830 | 3,520 | 3,635 | 10,600 |
| 2021/10/25 | 3,710 | 3,895 | 3,370 | 3,620 | 25,500 |
| 2021/10/22 | 3,060 | 3,750 | 3,060 | 3,515 | 21,300 |
| 2021/10/21 | 3,000 | 3,085 | 2,971 | 3,050 | 3,600 |
| 2021/10/20 | 2,903 | 3,000 | 2,903 | 3,000 | 3,100 |
| 2021/10/19 | 2,960 | 2,960 | 2,860 | 2,903 | 2,200 |
| 2021/10/18 | 2,940 | 3,100 | 2,910 | 2,910 | 3,300 |
| 2021/10/15 | 2,870 | 2,940 | 2,850 | 2,890 | 2,300 |
| 2021/10/14 | 2,840 | 2,890 | 2,840 | 2,870 | 1,100 |
| 2021/10/13 | 2,950 | 2,950 | 2,840 | 2,860 | 1,900 |
| 2021/10/12 | 2,820 | 2,950 | 2,820 | 2,950 | 2,200 |
| 2021/10/11 | 2,858 | 2,969 | 2,840 | 2,840 | 2,600 |
| 2021/10/08 | 3,005 | 3,120 | 2,920 | 2,920 | 8,300 |
| 2021/10/07 | 2,826 | 3,225 | 2,780 | 3,005 | 10,500 |
| 2021/10/06 | 2,663 | 2,826 | 2,634 | 2,776 | 8,100 |
| 2021/10/05 | 2,866 | 2,866 | 2,560 | 2,613 | 10,800 |
| 2021/10/04 | 3,275 | 3,275 | 2,890 | 2,916 | 5,400 |
| 2021/10/01 | 3,400 | 3,440 | 3,215 | 3,285 | 2,200 |
| 2021/09/30 | 3,400 | 3,415 | 3,355 | 3,400 | 700 |
| 2021/09/29 | 3,110 | 3,455 | 3,080 | 3,410 | 3,600 |
| 2021/09/29 | 1 -> 2.00 分割 | ||||
| 2021/09/28 | 6,610 | 6,620 | 6,250 | 6,500 | 5,100 |
| 2021/09/27 | 6,950 | 7,050 | 6,710 | 6,710 | 4,000 |
| 2021/09/24 | 7,200 | 7,220 | 7,010 | 7,220 | 2,400 |
| 2021/09/22 | 7,180 | 7,200 | 7,030 | 7,200 | 600 |
| 2021/09/21 | 6,900 | 7,230 | 6,870 | 7,230 | 2,700 |
| 2021/09/17 | 7,500 | 7,500 | 7,090 | 7,320 | 22,300 |
| 2021/09/16 | 7,950 | 7,950 | 7,950 | 7,950 | 14,200 |
| 2021/09/15 | 6,950 | 7,180 | 6,660 | 6,950 | 9,100 |
| 2021/09/14 | 6,960 | 7,210 | 6,900 | 6,980 | 5,500 |
| 2021/09/13 | 6,960 | 7,100 | 6,810 | 7,050 | 3,500 |
| 2021/09/10 | 6,850 | 6,850 | 6,710 | 6,760 | 4,000 |
| 2021/09/09 | 6,950 | 6,950 | 6,600 | 6,850 | 4,100 |
| 2021/09/08 | 6,960 | 7,070 | 6,900 | 6,950 | 2,900 |
| 2021/09/07 | 7,150 | 7,190 | 6,840 | 7,110 | 6,300 |
| 2021/09/06 | 7,310 | 7,420 | 7,020 | 7,220 | 7,500 |
| 2021/09/03 | 6,700 | 7,700 | 6,700 | 7,460 | 11,400 |
| 2021/09/02 | 7,300 | 7,300 | 6,500 | 6,800 | 16,400 |
| 2021/09/01 | 8,180 | 8,400 | 7,210 | 7,590 | 38,000 |
| 2021/08/31 | 6,430 | 7,130 | 6,430 | 7,130 | 13,500 |
| 2021/08/30 | 6,160 | 6,170 | 5,870 | 6,130 | 9,000 |
| 2021/08/27 | 5,330 | 6,180 | 5,320 | 6,180 | 13,000 |
| 2021/08/26 | 5,320 | 5,320 | 5,180 | 5,180 | 600 |
| 2021/08/25 | 5,040 | 5,220 | 5,040 | 5,220 | 1,300 |
| 2021/08/24 | 5,140 | 5,150 | 5,050 | 5,050 | 1,100 |
| 2021/08/23 | 5,150 | 5,150 | 5,070 | 5,150 | 700 |
| 2021/08/20 | 4,975 | 5,160 | 4,915 | 5,150 | 1,600 |
| 2021/08/19 | 4,870 | 5,340 | 4,870 | 5,070 | 4,200 |
| 2021/08/18 | 4,870 | 5,040 | 4,870 | 5,040 | 2,000 |
| 2021/08/17 | 4,885 | 5,000 | 4,880 | 4,930 | 1,300 |
| 2021/08/16 | 5,030 | 5,030 | 5,030 | 5,030 | 100 |
| 2021/08/13 | 4,950 | 5,000 | 4,920 | 4,955 | 2,000 |
| 2021/08/12 | 4,950 | 4,960 | 4,885 | 4,960 | 2,100 |
| 2021/08/11 | 4,870 | 4,900 | 4,850 | 4,860 | 1,300 |
| 2021/08/10 | 4,750 | 4,940 | 4,750 | 4,940 | 1,200 |
| 2021/08/06 | 4,775 | 4,870 | 4,775 | 4,820 | 2,000 |
| 2021/08/05 | 4,910 | 4,920 | 4,795 | 4,845 | 4,100 |
| 2021/08/04 | 4,950 | 5,000 | 4,890 | 4,920 | 3,900 |
| 2021/08/03 | 4,885 | 4,955 | 4,800 | 4,940 | 2,700 |
| 2021/08/02 | 5,080 | 5,080 | 4,930 | 4,930 | 1,300 |
| 2021/07/30 | 5,090 | 5,090 | 4,950 | 5,000 | 1,100 |
| 2021/07/29 | 5,000 | 5,080 | 4,925 | 5,080 | 1,600 |
| 2021/07/28 | 4,900 | 4,980 | 4,860 | 4,865 | 1,800 |
| 2021/07/27 | 4,905 | 4,905 | 4,900 | 4,905 | 1,000 |
| 2021/07/26 | 4,780 | 4,900 | 4,630 | 4,900 | 3,500 |
| 2021/07/21 | 4,990 | 4,990 | 4,850 | 4,850 | 3,300 |
| 2021/07/20 | 4,740 | 5,010 | 4,740 | 4,990 | 6,000 |
| 2021/07/19 | 5,080 | 5,080 | 4,595 | 4,880 | 4,300 |
| 2021/07/16 | 5,200 | 5,200 | 5,000 | 5,100 | 1,500 |
| 2021/07/15 | 5,100 | 5,200 | 5,040 | 5,100 | 2,900 |
| 2021/07/14 | 5,240 | 5,260 | 5,110 | 5,170 | 4,900 |
| 2021/07/13 | 5,150 | 5,240 | 5,120 | 5,240 | 3,800 |
| 2021/07/12 | 5,160 | 5,200 | 4,980 | 4,990 | 5,400 |
| 2021/07/09 | 4,940 | 5,130 | 4,940 | 5,130 | 8,300 |
| 2021/07/08 | 5,150 | 5,150 | 4,940 | 4,940 | 6,300 |
| 2021/07/07 | 4,985 | 5,120 | 4,910 | 5,080 | 7,600 |
| 2021/07/06 | 5,350 | 5,360 | 4,905 | 4,915 | 10,300 |
| 2021/07/05 | 4,840 | 5,230 | 4,640 | 4,985 | 21,800 |
| 2021/07/02 | 4,410 | 5,090 | 4,410 | 4,970 | 77,900 |
| 2021/07/01 | 4,160 | 4,385 | 4,040 | 4,385 | 16,800 |
| 2021/06/30 | 3,860 | 4,250 | 3,760 | 4,230 | 22,600 |
| 2021/06/29 | 3,550 | 3,890 | 3,545 | 3,890 | 17,800 |
| 2021/06/28 | 3,460 | 3,570 | 3,460 | 3,500 | 7,200 |
| 2021/06/25 | 3,295 | 3,400 | 3,295 | 3,400 | 3,600 |
| 2021/06/24 | 3,265 | 3,325 | 3,265 | 3,320 | 2,400 |
| 2021/06/23 | 3,280 | 3,330 | 3,150 | 3,265 | 6,900 |
| 2021/06/22 | 3,130 | 3,285 | 3,130 | 3,280 | 3,300 |
| 2021/06/21 | 3,085 | 3,150 | 3,085 | 3,150 | 1,800 |
| 2021/06/18 | 3,175 | 3,175 | 3,110 | 3,150 | 3,300 |
| 2021/06/17 | 3,185 | 3,185 | 3,120 | 3,175 | 3,500 |
| 2021/06/16 | 3,250 | 3,250 | 3,175 | 3,200 | 1,600 |
| 2021/06/15 | 3,230 | 3,260 | 3,225 | 3,230 | 1,800 |
| 2021/06/14 | 3,215 | 3,285 | 3,215 | 3,265 | 1,300 |
| 2021/06/11 | 3,235 | 3,260 | 3,235 | 3,260 | 1,900 |
| 2021/06/10 | 3,235 | 3,245 | 3,200 | 3,235 | 5,800 |
| 2021/06/09 | 3,235 | 3,235 | 3,185 | 3,190 | 2,400 |
| 2021/06/08 | 3,240 | 3,340 | 3,235 | 3,235 | 5,500 |
| 2021/06/07 | 3,140 | 3,250 | 3,140 | 3,240 | 7,000 |
| 2021/06/04 | 3,145 | 3,150 | 2,992 | 3,120 | 11,900 |
| 2021/06/03 | 3,040 | 3,125 | 3,040 | 3,075 | 2,700 |
| 2021/06/02 | 3,110 | 3,110 | 3,005 | 3,030 | 4,200 |
| 2021/06/01 | 3,145 | 3,365 | 3,050 | 3,085 | 17,200 |
| 2021/05/31 | 3,240 | 3,240 | 3,000 | 3,025 | 13,100 |
| 2021/05/28 | 3,480 | 3,480 | 3,240 | 3,240 | 15,800 |
| 2021/05/27 | 3,650 | 3,670 | 3,380 | 3,500 | 28,100 |
| 2021/05/26 | 3,000 | 3,410 | 2,997 | 3,380 | 68,800 |
| 2021/05/25 | 2,950 | 3,030 | 2,883 | 2,910 | 71,900 |
| 2021/05/24 | 2,727 | 2,977 | 2,600 | 2,977 | 105,400 |
| 2021/05/21 | 2,518 | 2,524 | 2,477 | 2,477 | 1,000 |
| 2021/05/20 | 2,470 | 2,534 | 2,470 | 2,508 | 600 |
| 2021/05/19 | 2,446 | 2,501 | 2,446 | 2,460 | 800 |
| 2021/05/18 | 2,568 | 2,588 | 2,390 | 2,457 | 4,000 |
| 2021/05/17 | 2,411 | 2,593 | 2,405 | 2,568 | 6,600 |
| 2021/05/14 | 2,365 | 2,410 | 2,350 | 2,405 | 900 |
| 2021/05/13 | 2,330 | 2,369 | 2,295 | 2,343 | 14,200 |
| 2021/05/12 | 2,600 | 2,639 | 2,350 | 2,378 | 28,300 |
| 2021/05/11 | 2,700 | 2,767 | 2,602 | 2,620 | 6,900 |
| 2021/05/10 | 2,680 | 2,723 | 2,680 | 2,723 | 1,700 |
| 2021/05/07 | 2,742 | 2,742 | 2,572 | 2,680 | 8,500 |
| 2021/05/06 | 2,760 | 2,790 | 2,760 | 2,787 | 1,300 |
| 2021/04/30 | 2,712 | 2,830 | 2,712 | 2,762 | 2,700 |
| 2021/04/28 | 2,721 | 2,778 | 2,712 | 2,712 | 3,400 |
| 2021/04/27 | 2,840 | 2,898 | 2,700 | 2,700 | 7,000 |
| 2021/04/26 | 2,785 | 2,820 | 2,770 | 2,820 | 14,200 |
| 2021/04/23 | 2,784 | 2,785 | 2,765 | 2,785 | 1,800 |
| 2021/04/22 | 2,768 | 2,785 | 2,708 | 2,785 | 4,400 |
| 2021/04/21 | 2,750 | 2,780 | 2,750 | 2,766 | 7,100 |
| 2021/04/20 | 2,662 | 2,730 | 2,633 | 2,700 | 17,000 |
| 2021/04/19 | 2,587 | 2,612 | 2,586 | 2,612 | 1,700 |
| 2021/04/16 | 2,571 | 2,576 | 2,571 | 2,576 | 300 |
| 2021/04/15 | 2,585 | 2,585 | 2,571 | 2,571 | 1,900 |
| 2021/04/14 | 2,585 | 2,600 | 2,570 | 2,585 | 3,400 |
| 2021/04/13 | 2,568 | 2,592 | 2,568 | 2,575 | 500 |
| 2021/04/12 | 2,619 | 2,619 | 2,613 | 2,614 | 500 |
| 2021/04/09 | 2,539 | 2,619 | 2,539 | 2,619 | 800 |
| 2021/04/08 | 2,534 | 2,576 | 2,531 | 2,576 | 700 |
| 2021/04/07 | 2,604 | 2,604 | 2,529 | 2,542 | 2,000 |
| 2021/04/06 | 2,542 | 2,560 | 2,530 | 2,554 | 2,900 |
| 2021/04/05 | 2,615 | 2,615 | 2,520 | 2,536 | 2,900 |
| 2021/04/02 | 2,647 | 2,653 | 2,622 | 2,622 | 500 |
| 2021/04/01 | 2,699 | 2,699 | 2,633 | 2,633 | 1,300 |
| 2021/03/31 | 2,609 | 2,635 | 2,609 | 2,630 | 900 |
| 2021/03/30 | 2,561 | 2,639 | 2,561 | 2,604 | 1,300 |
| 2021/03/29 | 2,591 | 2,591 | 2,591 | 2,591 | 100 |
| 2021/03/26 | 2,641 | 2,641 | 2,563 | 2,587 | 1,300 |
| 2021/03/25 | 2,596 | 2,698 | 2,596 | 2,648 | 1,700 |
| 2021/03/24 | 2,700 | 2,700 | 2,607 | 2,607 | 1,100 |
| 2021/03/23 | 2,726 | 2,763 | 2,690 | 2,711 | 3,100 |
| 2021/03/22 | 2,540 | 2,705 | 2,540 | 2,685 | 6,300 |
| 2021/03/19 | 2,576 | 2,576 | 2,530 | 2,540 | 1,300 |
| 2021/03/18 | 2,501 | 2,565 | 2,499 | 2,552 | 3,500 |
| 2021/03/17 | 2,516 | 2,544 | 2,472 | 2,506 | 1,800 |
| 2021/03/16 | 2,499 | 2,525 | 2,499 | 2,525 | 1,700 |
| 2021/03/15 | 2,550 | 2,564 | 2,481 | 2,481 | 3,300 |
| 2021/03/12 | 2,531 | 2,567 | 2,531 | 2,563 | 1,800 |
| 2021/03/11 | 2,565 | 2,599 | 2,526 | 2,530 | 1,800 |
| 2021/03/10 | 2,598 | 2,598 | 2,511 | 2,515 | 2,600 |
| 2021/03/09 | 2,527 | 2,556 | 2,527 | 2,550 | 5,800 |
| 2021/03/08 | 2,655 | 2,655 | 2,507 | 2,513 | 5,300 |
| 2021/03/05 | 2,500 | 2,526 | 2,500 | 2,505 | 5,200 |
| 2021/03/04 | 2,501 | 2,519 | 2,499 | 2,500 | 6,900 |
| 2021/03/03 | 2,505 | 2,551 | 2,440 | 2,510 | 7,500 |
| 2021/03/02 | 2,531 | 2,577 | 2,516 | 2,516 | 6,500 |
| 2021/03/01 | 2,522 | 2,608 | 2,520 | 2,526 | 5,800 |
| 2021/02/26 | 2,530 | 2,577 | 2,521 | 2,522 | 7,000 |
| 2021/02/25 | 2,573 | 2,573 | 2,521 | 2,556 | 4,600 |
| 2021/02/24 | 2,600 | 2,641 | 2,561 | 2,561 | 5,700 |
| 2021/02/22 | 2,449 | 2,589 | 2,440 | 2,546 | 6,300 |
| 2021/02/19 | 2,359 | 2,400 | 2,335 | 2,340 | 3,600 |
| 2021/02/18 | 2,405 | 2,410 | 2,370 | 2,370 | 4,100 |
| 2021/02/17 | 2,479 | 2,528 | 2,420 | 2,426 | 5,100 |
| 2021/02/16 | 2,580 | 2,594 | 2,472 | 2,496 | 5,200 |
| 2021/02/15 | 2,629 | 2,655 | 2,481 | 2,577 | 9,900 |
| 2021/02/12 | 2,446 | 2,642 | 2,433 | 2,629 | 33,000 |
| 2021/02/10 | 2,271 | 2,306 | 2,238 | 2,296 | 4,100 |
| 2021/02/09 | 2,250 | 2,275 | 2,202 | 2,236 | 1,500 |
| 2021/02/08 | 2,138 | 2,239 | 2,138 | 2,201 | 2,200 |
| 2021/02/05 | 2,130 | 2,149 | 2,130 | 2,138 | 1,300 |
| 2021/02/04 | 2,141 | 2,141 | 2,141 | 2,141 | 400 |
| 2021/02/03 | 2,085 | 2,139 | 2,085 | 2,139 | 1,000 |
| 2021/02/02 | 2,103 | 2,118 | 2,078 | 2,085 | 2,600 |
| 2021/02/01 | 2,222 | 2,222 | 2,123 | 2,123 | 2,900 |
| 2021/01/29 | 2,251 | 2,278 | 2,241 | 2,255 | 1,700 |
| 2021/01/28 | 2,251 | 2,274 | 2,251 | 2,251 | 1,600 |
| 2021/01/27 | 2,328 | 2,328 | 2,326 | 2,326 | 800 |
| 2021/01/26 | 2,300 | 2,325 | 2,300 | 2,302 | 1,500 |
| 2021/01/25 | 2,281 | 2,320 | 2,281 | 2,320 | 2,800 |
| 2021/01/22 | 2,255 | 2,302 | 2,255 | 2,293 | 1,900 |
| 2021/01/21 | 2,260 | 2,300 | 2,236 | 2,255 | 5,000 |
| 2021/01/20 | 2,298 | 2,317 | 2,248 | 2,304 | 1,900 |
| 2021/01/19 | 2,256 | 2,256 | 2,202 | 2,248 | 1,000 |
| 2021/01/18 | 2,135 | 2,345 | 2,135 | 2,181 | 2,400 |
| 2021/01/15 | 2,280 | 2,280 | 2,167 | 2,167 | 1,800 |
| 2021/01/14 | 2,240 | 2,243 | 2,207 | 2,210 | 1,500 |
| 2021/01/13 | 2,256 | 2,256 | 2,216 | 2,218 | 1,800 |
| 2021/01/12 | 2,350 | 2,350 | 2,281 | 2,281 | 1,100 |
| 2021/01/08 | 2,291 | 2,300 | 2,259 | 2,300 | 1,900 |
| 2021/01/07 | 2,226 | 2,398 | 2,226 | 2,277 | 1,500 |
| 2021/01/06 | 2,211 | 2,283 | 2,196 | 2,260 | 1,800 |
| 2021/01/05 | 2,402 | 2,411 | 2,230 | 2,230 | 5,300 |
| 2021/01/04 | 2,349 | 2,650 | 2,342 | 2,402 | 13,200 |