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
2022/12/30 1,070 1,076 1,070 1,076 600
2022/12/29 1,089 1,091 1,069 1,070 1,700
2022/12/28 1,107 1,107 1,050 1,082 5,400
2022/12/27 1,107 1,146 1,051 1,105 10,400
2022/12/26 1,110 1,131 1,080 1,089 50,300
2022/12/23 1,112 1,117 1,080 1,084 6,700
2022/12/22 1,260 1,260 1,096 1,112 13,000
2022/12/21 1,327 1,327 1,197 1,200 6,900
2022/12/20 1,435 1,435 1,304 1,304 4,000
2022/12/19 1,465 1,465 1,431 1,435 1,400
2022/12/16 1,485 1,485 1,457 1,465 600
2022/12/15 1,486 1,486 1,480 1,486 500
2022/12/14 1,463 1,463 1,458 1,461 1,100
2022/12/13 1,477 1,488 1,462 1,462 1,200
2022/12/12 1,477 1,477 1,477 1,477 400
2022/12/09 1,490 1,490 1,450 1,452 2,900
2022/12/08 1,456 1,468 1,430 1,468 3,300
2022/12/07 1,498 1,516 1,455 1,455 1,400
2022/12/06 1,508 1,518 1,498 1,498 2,600
2022/12/05 1,514 1,514 1,503 1,503 900
2022/12/02 1,500 1,514 1,500 1,514 1,600
2022/12/01 1,503 1,517 1,500 1,509 2,000
2022/11/30 1,516 1,518 1,500 1,503 39,100
2022/11/29 1,506 1,524 1,503 1,516 3,200
2022/11/28 1,520 1,534 1,505 1,514 9,200
2022/11/25 1,541 1,542 1,504 1,515 4,000
2022/11/24 1,499 1,535 1,499 1,524 5,800
2022/11/22 1,529 1,540 1,490 1,490 17,000
2022/11/21 1,677 1,677 1,500 1,569 15,000
2022/11/18 1,774 1,774 1,662 1,677 8,500
2022/11/17 1,809 1,809 1,780 1,783 1,200
2022/11/16 1,862 1,878 1,800 1,809 5,800
2022/11/15 1,881 1,881 1,830 1,862 800
2022/11/14 1,895 1,901 1,774 1,881 3,300
2022/11/11 1,930 1,949 1,895 1,895 1,200
2022/11/10 1,984 1,984 1,930 1,930 1,700
2022/11/09 2,030 2,030 2,005 2,010 1,500
2022/11/08 2,030 2,030 2,030 2,030 100
2022/11/07 2,041 2,041 2,028 2,028 200
2022/11/04 2,050 2,050 2,022 2,041 1,000
2022/11/02 2,068 2,068 2,001 2,060 800
2022/11/01 2,068 2,068 2,068 2,068 200
2022/10/31 2,060 2,060 2,017 2,018 600
2022/10/28 2,062 2,062 2,060 2,060 200
2022/10/27 2,060 2,060 2,010 2,020 1,200
2022/10/26 2,092 2,100 2,058 2,058 500
2022/10/25 2,100 2,100 2,050 2,052 500
2022/10/24 2,154 2,154 2,100 2,100 600
2022/10/21 2,081 2,081 2,004 2,004 600
2022/10/20 2,090 2,090 2,081 2,081 300
2022/10/19 2,120 2,120 2,090 2,090 600
2022/10/18 2,065 2,112 2,065 2,112 400
2022/10/17 2,020 2,065 2,020 2,065 1,100
2022/10/13 1,991 1,993 1,991 1,992 1,200
2022/10/12 1,990 1,991 1,990 1,991 600
2022/10/11 1,998 1,999 1,962 1,990 700
2022/10/07 1,993 1,993 1,962 1,962 500
2022/10/06 2,024 2,024 1,976 1,976 1,000
2022/10/05 2,000 2,025 1,984 2,025 2,100
2022/10/04 1,962 2,000 1,962 1,984 8,500
2022/10/03 2,043 2,043 1,959 1,960 700
2022/09/30 2,044 2,044 2,044 2,044 100
2022/09/29 1,949 2,005 1,949 2,005 700
2022/09/28 2,000 2,000 1,950 1,989 2,200
2022/09/27 2,051 2,051 2,050 2,050 600
2022/09/22 2,001 2,001 2,001 2,001 100
2022/09/21 2,011 2,011 2,000 2,000 500
2022/09/20 2,065 2,065 2,005 2,011 1,500
2022/09/16 2,066 2,066 2,066 2,066 100
2022/09/15 2,103 2,104 2,056 2,056 700
2022/09/14 2,118 2,118 2,019 2,103 2,600
2022/09/13 2,125 2,125 2,123 2,123 900
2022/09/12 2,115 2,125 2,115 2,125 600
2022/09/09 2,083 2,114 2,069 2,109 3,400
2022/09/08 1,926 2,033 1,926 2,033 34,600
2022/09/07 1,950 1,987 1,926 1,926 1,400
2022/09/06 1,956 1,990 1,956 1,990 300
2022/09/05 1,915 1,956 1,915 1,956 600
2022/09/02 1,962 1,962 1,887 1,913 2,200
2022/09/01 1,941 1,941 1,922 1,922 400
2022/08/31 2,019 2,019 1,921 1,966 6,400
2022/08/30 2,051 2,051 1,996 2,020 3,600
2022/08/29 2,077 2,077 2,036 2,051 2,400
2022/08/26 2,136 2,136 2,056 2,077 1,000
2022/08/25 2,122 2,136 2,036 2,136 2,300
2022/08/24 2,100 2,122 2,051 2,122 1,700
2022/08/23 2,110 2,110 2,051 2,051 300
2022/08/22 2,119 2,119 2,042 2,110 5,400
2022/08/19 2,153 2,153 2,111 2,122 2,300
2022/08/18 2,169 2,245 2,169 2,178 2,700
2022/08/17 2,230 2,230 2,201 2,201 1,200
2022/08/16 2,211 2,267 2,168 2,201 3,300
2022/08/15 2,230 2,282 2,211 2,211 5,900
2022/08/12 2,219 2,398 2,219 2,380 4,300
2022/08/10 2,269 2,269 2,269 2,269 200
2022/08/09 2,269 2,269 2,269 2,269 400
2022/08/08 2,246 2,261 2,241 2,241 900
2022/08/05 2,286 2,296 2,286 2,295 300
2022/08/04 2,286 2,286 2,251 2,251 500
2022/08/03 2,303 2,327 2,221 2,240 3,700
2022/08/02 2,285 2,380 2,285 2,304 3,000
2022/08/01 2,268 2,348 2,268 2,286 1,800
2022/07/29 2,392 2,392 2,318 2,318 800
2022/07/28 2,473 2,497 2,272 2,397 3,100
2022/07/27 2,350 2,453 2,217 2,447 3,600
2022/07/26 2,328 2,382 2,328 2,382 1,200
2022/07/25 2,281 2,442 2,280 2,378 3,000
2022/07/22 2,499 2,550 2,300 2,379 5,200
2022/07/21 2,326 2,588 2,325 2,549 7,900
2022/07/20 2,111 2,561 2,111 2,476 12,300
2022/07/15 2,099 2,099 2,061 2,061 400
2022/07/14 2,150 2,150 2,052 2,149 5,400
2022/07/13 2,145 2,145 2,100 2,100 300
2022/07/12 2,247 2,247 2,160 2,160 1,400
2022/07/11 2,300 2,300 2,269 2,270 2,800
2022/07/08 2,349 2,349 2,250 2,250 1,900
2022/07/07 2,359 2,359 2,250 2,305 4,100
2022/07/06 2,354 2,374 2,330 2,374 400
2022/07/05 2,452 2,452 2,352 2,398 300
2022/07/04 2,331 2,416 2,331 2,402 1,400
2022/07/01 2,311 2,350 2,254 2,300 3,000
2022/06/30 2,297 2,330 2,203 2,261 3,100
2022/06/29 2,239 2,268 2,200 2,268 2,200
2022/06/28 2,330 2,336 2,280 2,286 2,800
2022/06/27 2,421 2,421 2,371 2,371 200
2022/06/24 2,313 2,440 2,313 2,371 7,300
2022/06/23 2,143 2,315 2,143 2,263 2,000
2022/06/22 2,151 2,181 2,151 2,181 300
2022/06/21 2,100 2,100 2,100 2,100 200
2022/06/20 2,259 2,259 2,049 2,099 7,700
2022/06/17 2,301 2,301 2,199 2,249 12,000
2022/06/16 2,434 2,450 2,347 2,347 2,800
2022/06/15 2,445 2,495 2,434 2,434 22,800
2022/06/14 2,445 2,547 2,350 2,545 2,400
2022/06/13 2,543 2,546 2,502 2,503 1,200
2022/06/10 2,590 2,619 2,558 2,593 4,200
2022/06/09 2,560 2,572 2,502 2,559 1,100
2022/06/08 2,622 2,637 2,601 2,601 1,000
2022/06/07 2,690 2,690 2,610 2,622 600
2022/06/06 2,632 2,696 2,606 2,696 1,100
2022/06/03 2,703 2,710 2,654 2,682 2,700
2022/06/02 2,653 2,653 2,653 2,653 200
2022/06/01 2,695 2,740 2,690 2,734 1,000
2022/05/31 2,631 2,645 2,631 2,645 200
2022/05/30 2,640 2,640 2,583 2,585 1,200
2022/05/27 2,579 2,669 2,575 2,640 2,000
2022/05/26 2,540 2,540 2,540 2,540 100
2022/05/25 2,578 2,600 2,535 2,538 600
2022/05/24 2,656 2,669 2,577 2,628 3,100
2022/05/23 2,501 2,556 2,501 2,556 500
2022/05/20 2,600 2,600 2,600 2,600 200
2022/05/19 2,603 2,603 2,600 2,600 600
2022/05/18 2,791 2,791 2,701 2,701 1,000
2022/05/17 2,735 2,749 2,710 2,744 3,000
2022/05/16 2,762 2,871 2,750 2,750 3,600
2022/05/13 2,900 2,900 2,760 2,760 2,200
2022/05/12 2,723 2,898 2,723 2,800 2,200
2022/05/11 2,948 2,948 2,900 2,923 800
2022/05/10 2,880 2,898 2,783 2,898 1,600
2022/05/09 2,900 2,900 2,900 2,900 100
2022/05/06 2,963 2,963 2,885 2,889 1,400
2022/05/02 2,898 2,898 2,863 2,863 200
2022/04/28 2,800 2,910 2,800 2,870 2,600
2022/04/27 2,800 2,800 2,800 2,800 200
2022/04/26 2,899 2,900 2,847 2,881 3,000
2022/04/25 2,886 2,893 2,801 2,890 1,300
2022/04/22 2,900 2,937 2,900 2,937 200
2022/04/21 2,864 2,939 2,864 2,899 1,600
2022/04/20 2,852 2,979 2,852 2,964 2,300
2022/04/19 2,852 2,852 2,852 2,852 100
2022/04/18 2,930 2,930 2,860 2,880 1,400
2022/04/15 2,881 2,943 2,881 2,900 300
2022/04/14 2,961 3,000 2,900 2,930 2,000
2022/04/13 3,000 3,000 2,860 2,961 900
2022/04/12 3,000 3,000 2,917 2,959 1,400
2022/04/11 3,090 3,090 2,950 2,971 2,400
2022/04/08 3,070 3,090 3,070 3,090 200
2022/04/07 3,050 3,060 2,950 2,950 1,600
2022/04/06 3,125 3,125 3,055 3,080 900
2022/04/05 3,200 3,200 3,085 3,195 800
2022/04/04 3,085 3,145 3,040 3,060 1,600
2022/04/01 3,085 3,155 3,085 3,155 700
2022/03/30 3,170 3,280 3,170 3,205 600
2022/03/29 3,190 3,190 3,160 3,170 700
2022/03/28 3,320 3,320 3,145 3,180 2,400
2022/03/25 3,295 3,355 3,295 3,345 500
2022/03/24 3,305 3,325 3,230 3,230 1,600
2022/03/23 3,355 3,370 3,300 3,370 1,300
2022/03/22 3,235 3,445 3,235 3,365 1,500
2022/03/18 3,285 3,315 3,240 3,305 1,600
2022/03/17 3,370 3,370 3,160 3,285 2,000
2022/03/16 3,290 3,290 3,160 3,160 3,300
2022/03/15 3,310 3,310 3,290 3,290 600
2022/03/11 3,300 3,440 3,290 3,360 1,200
2022/03/10 3,345 3,625 3,245 3,325 3,600
2022/03/09 3,345 3,345 3,205 3,290 600
2022/03/08 3,290 3,350 3,290 3,315 1,600
2022/03/07 3,260 3,340 3,240 3,290 900
2022/03/04 3,335 3,365 3,165 3,365 2,000
2022/03/03 3,190 3,330 3,190 3,320 3,500
2022/03/02 3,140 3,255 3,110 3,185 1,600
2022/03/01 2,975 3,330 2,975 3,330 2,700
2022/02/28 3,050 3,050 2,940 3,045 900
2022/02/25 2,900 3,000 2,895 2,999 2,200
2022/02/24 2,809 2,850 2,809 2,850 900
2022/02/22 2,843 2,973 2,840 2,931 5,300
2022/02/21 2,920 3,040 2,917 2,993 2,900
2022/02/18 3,130 3,130 2,967 3,105 4,400
2022/02/17 3,050 3,160 2,980 3,105 4,300
2022/02/16 2,798 3,195 2,798 2,999 6,200
2022/02/15 2,839 2,889 2,501 2,798 13,300
2022/02/14 2,902 2,950 2,821 2,886 9,400
2022/02/10 3,100 3,100 2,850 3,015 15,400
2022/02/09 2,969 3,280 2,900 3,280 2,900
2022/02/08 2,899 2,960 2,820 2,954 3,400
2022/02/07 2,869 2,899 2,869 2,899 500
2022/02/04 2,817 2,919 2,817 2,869 800
2022/02/03 3,000 3,000 2,820 2,831 7,100
2022/02/02 3,020 3,180 3,015 3,015 5,200
2022/02/01 3,080 3,270 3,010 3,090 3,900
2022/01/31 3,055 3,165 3,055 3,075 3,000
2022/01/28 3,075 3,080 2,928 3,010 5,700
2022/01/27 3,460 3,460 2,855 2,871 13,700
2022/01/26 3,375 3,490 3,210 3,450 2,000
2022/01/25 3,550 3,625 3,415 3,445 3,600
2022/01/24 3,500 3,595 3,450 3,555 2,300
2022/01/21 3,555 3,590 3,555 3,590 1,200
2022/01/20 3,620 3,800 3,155 3,555 6,400
2022/01/19 3,905 3,905 3,540 3,660 3,700
2022/01/18 3,945 4,020 3,810 3,910 1,200
2022/01/17 4,050 4,085 4,050 4,085 400
2022/01/14 4,065 4,065 3,790 3,980 2,800
2022/01/13 4,070 4,295 4,045 4,065 4,800
2022/01/12 3,805 4,000 3,805 3,945 1,700
2022/01/11 3,680 3,895 3,680 3,850 3,300
2022/01/07 3,760 3,820 3,695 3,750 1,900
2022/01/06 3,760 3,900 3,610 3,760 7,100
2022/01/05 3,875 3,925 3,750 3,760 3,500
2022/01/04 4,005 4,115 4,000 4,015 2,500

このページの先頭へ