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
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
2023/06/29 1,108 1,123 1,096 1,114 1,400
2023/06/28 1,095 1,120 1,095 1,095 900
2023/06/27 1,062 1,095 1,062 1,095 1,000
2023/06/26 1,075 1,092 1,070 1,070 2,500
2023/06/23 1,099 1,130 1,099 1,105 3,600
2023/06/22 1,168 1,179 1,090 1,099 6,400
2023/06/21 1,108 1,166 1,108 1,161 8,200
2023/06/20 1,115 1,136 1,095 1,107 4,100
2023/06/19 1,094 1,105 1,093 1,105 3,200
2023/06/16 1,089 1,116 1,089 1,093 600
2023/06/15 1,084 1,130 1,084 1,097 2,300
2023/06/14 1,114 1,114 1,080 1,080 1,400
2023/06/13 1,074 1,105 1,070 1,102 3,700
2023/06/12 1,072 1,075 1,057 1,074 4,800
2023/06/09 1,074 1,074 1,056 1,056 2,400
2023/06/08 1,058 1,066 1,051 1,052 1,700
2023/06/07 1,046 1,062 1,042 1,049 1,700
2023/06/06 1,077 1,084 1,050 1,054 1,500
2023/06/05 1,086 1,086 1,063 1,077 3,000
2023/06/02 1,059 1,073 1,056 1,070 900
2023/06/01 1,052 1,075 1,052 1,057 700
2023/05/31 1,093 1,093 1,062 1,062 800
2023/05/30 1,061 1,095 1,056 1,093 1,700
2023/05/29 1,102 1,102 1,030 1,068 5,200
2023/05/26 1,124 1,124 1,087 1,102 1,600
2023/05/25 1,063 1,126 1,063 1,106 4,700
2023/05/24 1,066 1,089 1,055 1,081 1,800
2023/05/23 1,084 1,125 1,044 1,044 9,600
2023/05/22 1,055 1,119 1,055 1,114 10,100
2023/05/19 1,034 1,055 1,034 1,055 5,600
2023/05/18 1,069 1,069 1,042 1,044 1,000
2023/05/17 1,072 1,072 1,030 1,047 5,100
2023/05/16 1,102 1,102 1,078 1,079 1,200
2023/05/15 1,102 1,145 1,070 1,078 8,800
2023/05/12 1,101 1,125 1,100 1,107 7,600
2023/05/11 1,116 1,158 1,090 1,111 37,900
2023/05/10 1,340 1,356 1,314 1,356 24,900
2023/05/09 1,275 1,280 1,248 1,280 5,500
2023/05/08 1,274 1,274 1,263 1,263 1,300
2023/05/02 1,279 1,279 1,250 1,274 700
2023/05/01 1,238 1,269 1,238 1,269 800
2023/04/28 1,242 1,262 1,241 1,260 3,100
2023/04/27 1,237 1,267 1,237 1,242 1,100
2023/04/26 1,212 1,234 1,211 1,227 1,800
2023/04/25 1,280 1,280 1,226 1,230 2,800
2023/04/24 1,222 1,267 1,200 1,250 8,600
2023/04/21 1,312 1,313 1,312 1,312 300
2023/04/20 1,308 1,311 1,308 1,311 400
2023/04/19 1,332 1,332 1,328 1,328 200
2023/04/18 1,316 1,329 1,302 1,302 1,000
2023/04/17 1,332 1,335 1,315 1,316 700
2023/04/14 1,340 1,340 1,302 1,306 2,300
2023/04/13 1,369 1,369 1,330 1,342 3,200
2023/04/12 1,369 1,369 1,369 1,369 100
2023/04/10 1,389 1,399 1,389 1,399 1,000
2023/04/07 1,322 1,350 1,322 1,350 400
2023/04/06 1,315 1,321 1,307 1,307 400
2023/04/05 1,373 1,373 1,334 1,334 1,200
2023/04/04 1,378 1,378 1,377 1,377 400
2023/04/03 1,410 1,424 1,360 1,383 2,700
2023/03/31 1,391 1,402 1,391 1,401 400
2023/03/30 1,378 1,400 1,378 1,400 600
2023/03/29 1,362 1,363 1,361 1,363 300
2023/03/28 1,420 1,420 1,380 1,380 300
2023/03/27 1,390 1,390 1,390 1,390 400
2023/03/24 1,387 1,387 1,387 1,387 100
2023/03/23 1,410 1,410 1,391 1,391 400
2023/03/22 1,411 1,411 1,376 1,402 1,600
2023/03/20 1,400 1,413 1,380 1,381 2,400
2023/03/17 1,311 1,422 1,311 1,399 3,300
2023/03/16 1,347 1,347 1,270 1,311 2,700
2023/03/15 1,311 1,346 1,308 1,346 2,400
2023/03/14 1,390 1,390 1,290 1,308 5,500
2023/03/13 1,495 1,495 1,334 1,395 16,900
2023/03/10 1,594 1,594 1,507 1,508 4,900
2023/03/09 1,499 1,537 1,499 1,514 1,000
2023/03/08 1,503 1,511 1,489 1,511 1,800
2023/03/07 1,479 1,535 1,472 1,512 5,500
2023/03/06 1,421 1,487 1,421 1,479 3,000
2023/03/03 1,440 1,440 1,388 1,421 6,400
2023/03/02 1,362 1,467 1,362 1,437 2,500
2023/03/01 1,399 1,399 1,365 1,392 1,200
2023/02/28 1,345 1,410 1,313 1,388 3,500
2023/02/27 1,410 1,410 1,350 1,353 3,500
2023/02/24 1,436 1,440 1,405 1,431 2,300
2023/02/22 1,432 1,470 1,432 1,441 1,600
2023/02/21 1,447 1,478 1,447 1,472 2,100
2023/02/20 1,425 1,489 1,425 1,447 3,500
2023/02/17 1,435 1,438 1,421 1,421 1,500
2023/02/16 1,365 1,458 1,365 1,411 5,000
2023/02/15 1,415 1,415 1,365 1,365 5,800
2023/02/14 1,423 1,481 1,407 1,445 9,400
2023/02/13 1,571 1,594 1,455 1,514 21,800
2023/02/10 1,747 1,947 1,570 1,596 156,800
2023/02/09 1,587 1,587 1,587 1,587 6,900
2023/02/08 1,268 1,322 1,255 1,287 5,900
2023/02/07 1,250 1,260 1,244 1,244 2,200
2023/02/06 1,253 1,253 1,229 1,236 800
2023/02/03 1,234 1,263 1,234 1,253 3,300
2023/02/02 1,250 1,259 1,231 1,259 4,800
2023/02/01 1,244 1,259 1,229 1,229 800
2023/01/31 1,215 1,238 1,207 1,217 2,300
2023/01/30 1,231 1,239 1,226 1,226 1,100
2023/01/27 1,239 1,250 1,234 1,243 1,900
2023/01/26 1,220 1,248 1,211 1,248 2,300
2023/01/25 1,228 1,260 1,213 1,232 3,100
2023/01/24 1,200 1,229 1,200 1,221 1,400
2023/01/23 1,194 1,224 1,194 1,206 4,300
2023/01/20 1,214 1,225 1,190 1,224 6,300
2023/01/19 1,302 1,302 1,226 1,241 14,500
2023/01/18 1,314 1,325 1,230 1,300 11,300
2023/01/17 1,300 1,357 1,296 1,324 9,200
2023/01/16 1,231 1,361 1,231 1,330 22,500
2023/01/13 1,302 1,349 1,222 1,261 20,400
2023/01/12 1,329 1,500 1,329 1,352 29,800
2023/01/11 1,334 1,335 1,270 1,290 7,300
2023/01/10 1,399 1,480 1,326 1,334 29,300
2023/01/06 1,195 1,464 1,195 1,399 42,500
2023/01/05 1,195 1,227 1,140 1,225 7,600
2023/01/04 1,076 1,249 1,075 1,202 31,700

このページの先頭へ