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 |
|---|---|---|---|---|---|
| 2024/12/30 | 833 | 835 | 812 | 828 | 4,800 |
| 2024/12/27 | 809 | 846 | 805 | 826 | 31,100 |
| 2024/12/26 | 810 | 834 | 809 | 830 | 100,800 |
| 2024/12/25 | 827 | 827 | 811 | 811 | 1,000 |
| 2024/12/24 | 815 | 840 | 806 | 827 | 62,400 |
| 2024/12/23 | 819 | 832 | 809 | 819 | 37,300 |
| 2024/12/20 | 823 | 830 | 823 | 830 | 200 |
| 2024/12/19 | 813 | 831 | 813 | 831 | 4,800 |
| 2024/12/18 | 821 | 828 | 811 | 827 | 5,500 |
| 2024/12/17 | 821 | 827 | 807 | 822 | 5,700 |
| 2024/12/16 | 820 | 827 | 810 | 820 | 2,100 |
| 2024/12/13 | 827 | 827 | 804 | 822 | 10,700 |
| 2024/12/12 | 823 | 823 | 812 | 822 | 8,800 |
| 2024/12/11 | 820 | 821 | 805 | 818 | 4,800 |
| 2024/12/10 | 830 | 830 | 814 | 820 | 2,900 |
| 2024/12/09 | 824 | 834 | 818 | 818 | 700 |
| 2024/12/06 | 821 | 823 | 810 | 810 | 2,800 |
| 2024/12/05 | 830 | 830 | 821 | 821 | 700 |
| 2024/12/04 | 827 | 835 | 816 | 827 | 1,700 |
| 2024/12/02 | 828 | 844 | 828 | 840 | 1,600 |
| 2024/11/29 | 837 | 839 | 830 | 837 | 800 |
| 2024/11/28 | 829 | 837 | 823 | 836 | 2,800 |
| 2024/11/27 | 925 | 925 | 822 | 823 | 22,400 |
| 2024/11/26 | 920 | 929 | 920 | 925 | 300 |
| 2024/11/25 | 920 | 940 | 877 | 905 | 7,700 |
| 2024/11/22 | 926 | 938 | 923 | 935 | 800 |
| 2024/11/21 | 941 | 941 | 941 | 941 | 100 |
| 2024/11/20 | 941 | 941 | 941 | 941 | 100 |
| 2024/11/19 | 939 | 958 | 939 | 943 | 600 |
| 2024/11/18 | 955 | 955 | 954 | 954 | 200 |
| 2024/11/15 | 958 | 958 | 958 | 958 | 200 |
| 2024/11/14 | 915 | 959 | 915 | 959 | 1,800 |
| 2024/11/13 | 960 | 960 | 960 | 960 | 100 |
| 2024/11/12 | 957 | 963 | 915 | 963 | 4,500 |
| 2024/11/11 | 909 | 959 | 906 | 959 | 8,000 |
| 2024/11/08 | 945 | 945 | 850 | 910 | 16,900 |
| 2024/11/07 | 899 | 954 | 890 | 930 | 19,300 |
| 2024/11/06 | 887 | 900 | 864 | 900 | 2,500 |
| 2024/11/05 | 923 | 945 | 875 | 922 | 4,400 |
| 2024/10/31 | 876 | 925 | 876 | 908 | 6,600 |
| 2024/10/30 | 873 | 900 | 825 | 879 | 12,000 |
| 2024/10/29 | 858 | 875 | 858 | 873 | 1,000 |
| 2024/10/28 | 858 | 858 | 848 | 857 | 1,300 |
| 2024/10/25 | 833 | 843 | 833 | 843 | 300 |
| 2024/10/23 | 819 | 848 | 810 | 848 | 9,200 |
| 2024/10/22 | 836 | 845 | 815 | 834 | 3,600 |
| 2024/10/21 | 838 | 849 | 828 | 849 | 1,900 |
| 2024/10/18 | 840 | 840 | 840 | 840 | 100 |
| 2024/10/17 | 840 | 840 | 820 | 837 | 3,900 |
| 2024/10/16 | 836 | 856 | 835 | 855 | 2,600 |
| 2024/10/15 | 850 | 857 | 836 | 851 | 3,300 |
| 2024/10/11 | 858 | 858 | 858 | 858 | 100 |
| 2024/10/10 | 857 | 858 | 843 | 858 | 1,400 |
| 2024/10/09 | 838 | 860 | 831 | 857 | 3,500 |
| 2024/10/08 | 859 | 864 | 840 | 840 | 3,800 |
| 2024/10/07 | 860 | 860 | 844 | 859 | 3,200 |
| 2024/10/04 | 856 | 857 | 845 | 856 | 2,400 |
| 2024/10/03 | 865 | 865 | 855 | 855 | 500 |
| 2024/10/02 | 867 | 867 | 858 | 865 | 700 |
| 2024/10/01 | 857 | 879 | 857 | 873 | 800 |
| 2024/09/30 | 842 | 863 | 842 | 853 | 2,200 |
| 2024/09/27 | 839 | 877 | 839 | 857 | 2,600 |
| 2024/09/26 | 860 | 868 | 832 | 850 | 28,800 |
| 2024/09/25 | 868 | 879 | 853 | 865 | 2,100 |
| 2024/09/24 | 855 | 885 | 847 | 883 | 5,400 |
| 2024/09/20 | 857 | 862 | 850 | 862 | 2,800 |
| 2024/09/19 | 865 | 870 | 850 | 854 | 2,000 |
| 2024/09/18 | 870 | 870 | 853 | 868 | 900 |
| 2024/09/17 | 880 | 883 | 862 | 862 | 800 |
| 2024/09/13 | 865 | 880 | 861 | 880 | 3,600 |
| 2024/09/12 | 851 | 880 | 851 | 880 | 500 |
| 2024/09/11 | 857 | 866 | 825 | 866 | 4,400 |
| 2024/09/10 | 872 | 872 | 841 | 857 | 1,700 |
| 2024/09/09 | 841 | 870 | 829 | 857 | 7,500 |
| 2024/09/06 | 939 | 939 | 871 | 886 | 12,600 |
| 2024/09/05 | 949 | 951 | 925 | 947 | 5,300 |
| 2024/09/04 | 937 | 975 | 937 | 958 | 7,000 |
| 2024/09/03 | 958 | 964 | 947 | 947 | 1,600 |
| 2024/09/02 | 960 | 960 | 935 | 959 | 1,100 |
| 2024/08/30 | 958 | 960 | 943 | 960 | 2,600 |
| 2024/08/29 | 964 | 964 | 949 | 958 | 300 |
| 2024/08/28 | 959 | 969 | 958 | 964 | 9,500 |
| 2024/08/27 | 960 | 964 | 936 | 962 | 10,900 |
| 2024/08/26 | 935 | 978 | 920 | 962 | 5,800 |
| 2024/08/23 | 918 | 938 | 918 | 935 | 1,500 |
| 2024/08/22 | 927 | 927 | 927 | 927 | 200 |
| 2024/08/21 | 927 | 929 | 917 | 917 | 400 |
| 2024/08/20 | 930 | 947 | 911 | 926 | 4,900 |
| 2024/08/19 | 932 | 945 | 915 | 915 | 1,200 |
| 2024/08/16 | 908 | 953 | 908 | 932 | 2,300 |
| 2024/08/15 | 932 | 955 | 900 | 907 | 10,100 |
| 2024/08/14 | 990 | 990 | 912 | 932 | 14,700 |
| 2024/08/13 | 990 | 990 | 934 | 960 | 4,300 |
| 2024/08/09 | 938 | 950 | 922 | 945 | 4,700 |
| 2024/08/08 | 870 | 947 | 870 | 911 | 4,700 |
| 2024/08/07 | 900 | 910 | 873 | 908 | 6,500 |
| 2024/08/06 | 876 | 940 | 865 | 940 | 8,500 |
| 2024/08/05 | 896 | 926 | 885 | 885 | 14,600 |
| 2024/08/02 | 903 | 937 | 886 | 928 | 8,400 |
| 2024/08/01 | 928 | 928 | 912 | 912 | 300 |
| 2024/07/31 | 911 | 933 | 911 | 933 | 1,100 |
| 2024/07/30 | 913 | 930 | 906 | 925 | 3,200 |
| 2024/07/29 | 912 | 916 | 905 | 905 | 900 |
| 2024/07/26 | 920 | 920 | 916 | 916 | 200 |
| 2024/07/25 | 905 | 920 | 905 | 920 | 1,100 |
| 2024/07/24 | 916 | 921 | 904 | 919 | 3,500 |
| 2024/07/23 | 911 | 919 | 911 | 919 | 400 |
| 2024/07/22 | 917 | 926 | 911 | 916 | 2,300 |
| 2024/07/19 | 915 | 915 | 915 | 915 | 200 |
| 2024/07/18 | 928 | 928 | 915 | 920 | 11,300 |
| 2024/07/17 | 924 | 938 | 924 | 933 | 5,000 |
| 2024/07/16 | 932 | 934 | 914 | 928 | 2,900 |
| 2024/07/12 | 928 | 928 | 928 | 928 | 100 |
| 2024/07/11 | 935 | 935 | 918 | 932 | 800 |
| 2024/07/10 | 929 | 929 | 921 | 929 | 400 |
| 2024/07/09 | 932 | 933 | 921 | 923 | 4,100 |
| 2024/07/08 | 923 | 928 | 923 | 928 | 500 |
| 2024/07/05 | 924 | 927 | 923 | 926 | 900 |
| 2024/07/04 | 924 | 925 | 924 | 925 | 800 |
| 2024/07/03 | 938 | 938 | 920 | 920 | 4,300 |
| 2024/07/02 | 931 | 937 | 931 | 937 | 400 |
| 2024/07/01 | 930 | 935 | 919 | 935 | 2,200 |
| 2024/06/28 | 924 | 937 | 923 | 935 | 1,300 |
| 2024/06/27 | 920 | 941 | 920 | 924 | 2,300 |
| 2024/06/26 | 930 | 940 | 925 | 937 | 45,500 |
| 2024/06/25 | 928 | 930 | 923 | 923 | 900 |
| 2024/06/24 | 930 | 935 | 920 | 920 | 1,400 |
| 2024/06/21 | 923 | 940 | 917 | 930 | 3,200 |
| 2024/06/20 | 903 | 917 | 903 | 917 | 600 |
| 2024/06/19 | 931 | 931 | 906 | 918 | 2,600 |
| 2024/06/18 | 920 | 929 | 901 | 928 | 3,200 |
| 2024/06/17 | 924 | 933 | 910 | 920 | 3,100 |
| 2024/06/14 | 907 | 922 | 907 | 918 | 1,800 |
| 2024/06/13 | 921 | 921 | 910 | 915 | 700 |
| 2024/06/12 | 919 | 925 | 912 | 918 | 2,300 |
| 2024/06/11 | 926 | 930 | 894 | 916 | 5,000 |
| 2024/06/10 | 942 | 942 | 928 | 928 | 2,400 |
| 2024/06/07 | 940 | 951 | 920 | 950 | 5,600 |
| 2024/06/06 | 963 | 970 | 934 | 970 | 5,900 |
| 2024/06/05 | 967 | 967 | 967 | 967 | 100 |
| 2024/06/04 | 961 | 973 | 937 | 973 | 7,700 |
| 2024/06/03 | 987 | 987 | 969 | 971 | 1,400 |
| 2024/05/31 | 998 | 998 | 963 | 989 | 5,100 |
| 2024/05/30 | 962 | 1,002 | 927 | 997 | 15,400 |
| 2024/05/29 | 945 | 980 | 945 | 960 | 8,700 |
| 2024/05/28 | 934 | 970 | 925 | 958 | 13,700 |
| 2024/05/27 | 949 | 949 | 920 | 939 | 2,900 |
| 2024/05/24 | 939 | 948 | 920 | 947 | 3,800 |
| 2024/05/23 | 917 | 943 | 912 | 940 | 5,900 |
| 2024/05/22 | 931 | 931 | 917 | 917 | 800 |
| 2024/05/21 | 915 | 934 | 913 | 926 | 4,700 |
| 2024/05/20 | 920 | 924 | 912 | 916 | 1,300 |
| 2024/05/17 | 921 | 921 | 916 | 920 | 1,600 |
| 2024/05/16 | 954 | 958 | 902 | 921 | 8,300 |
| 2024/05/15 | 976 | 976 | 941 | 959 | 10,400 |
| 2024/05/14 | 997 | 997 | 970 | 976 | 3,100 |
| 2024/05/13 | 1,002 | 1,002 | 990 | 990 | 1,100 |
| 2024/05/10 | 1,000 | 1,007 | 992 | 1,002 | 2,400 |
| 2024/05/09 | 1,013 | 1,013 | 977 | 1,005 | 4,800 |
| 2024/05/08 | 1,014 | 1,014 | 990 | 1,011 | 3,700 |
| 2024/05/07 | 1,000 | 1,013 | 994 | 1,013 | 9,900 |
| 2024/05/02 | 999 | 999 | 990 | 992 | 1,900 |
| 2024/05/01 | 986 | 999 | 986 | 999 | 1,100 |
| 2024/04/30 | 995 | 1,002 | 986 | 987 | 3,000 |
| 2024/04/26 | 971 | 1,010 | 957 | 1,002 | 12,900 |
| 2024/04/25 | 970 | 975 | 970 | 975 | 1,000 |
| 2024/04/24 | 958 | 974 | 953 | 967 | 4,700 |
| 2024/04/23 | 975 | 975 | 958 | 958 | 2,300 |
| 2024/04/22 | 956 | 963 | 953 | 958 | 1,600 |
| 2024/04/19 | 950 | 974 | 948 | 971 | 3,600 |
| 2024/04/18 | 961 | 971 | 952 | 966 | 1,400 |
| 2024/04/17 | 992 | 993 | 959 | 976 | 4,500 |
| 2024/04/16 | 999 | 999 | 970 | 990 | 1,600 |
| 2024/04/15 | 968 | 1,003 | 968 | 1,003 | 4,700 |
| 2024/04/12 | 998 | 999 | 978 | 998 | 2,500 |
| 2024/04/11 | 961 | 989 | 961 | 989 | 2,900 |
| 2024/04/10 | 1,026 | 1,026 | 980 | 988 | 15,400 |
| 2024/04/09 | 971 | 988 | 940 | 987 | 14,500 |
| 2024/04/08 | 980 | 993 | 945 | 971 | 29,900 |
| 2024/04/05 | 992 | 1,006 | 983 | 993 | 4,800 |
| 2024/04/04 | 1,018 | 1,018 | 987 | 992 | 13,800 |
| 2024/04/03 | 1,050 | 1,050 | 991 | 1,009 | 24,900 |
| 2024/04/02 | 1,080 | 1,080 | 1,057 | 1,063 | 9,100 |
| 2024/04/01 | 1,116 | 1,122 | 1,063 | 1,085 | 16,800 |
| 2024/03/29 | 1,116 | 1,145 | 1,056 | 1,145 | 42,000 |
| 2024/03/28 | 1,199 | 1,199 | 1,092 | 1,146 | 40,400 |
| 2024/03/27 | 1,199 | 1,210 | 1,153 | 1,194 | 75,900 |
| 2024/03/26 | 1,562 | 1,581 | 1,282 | 1,282 | 330,100 |
| 2024/03/25 | 1,622 | 1,682 | 1,475 | 1,682 | 175,600 |
| 2024/03/22 | 1,382 | 1,382 | 1,382 | 1,382 | 7,500 |
| 2024/03/21 | 977 | 1,082 | 968 | 1,082 | 71,600 |
| 2024/03/19 | 790 | 932 | 786 | 932 | 58,700 |
| 2024/03/18 | 784 | 797 | 778 | 782 | 3,200 |
| 2024/03/15 | 795 | 795 | 783 | 783 | 2,500 |
| 2024/03/14 | 812 | 812 | 787 | 798 | 2,900 |
| 2024/03/13 | 864 | 864 | 809 | 811 | 4,100 |
| 2024/03/12 | 790 | 805 | 790 | 804 | 1,500 |
| 2024/03/11 | 881 | 881 | 785 | 786 | 8,300 |
| 2024/03/08 | 760 | 818 | 760 | 806 | 23,100 |
| 2024/03/07 | 769 | 769 | 752 | 758 | 1,100 |
| 2024/03/06 | 771 | 771 | 751 | 754 | 2,600 |
| 2024/03/05 | 760 | 760 | 758 | 758 | 2,600 |
| 2024/03/04 | 771 | 774 | 760 | 760 | 600 |
| 2024/03/01 | 763 | 763 | 763 | 763 | 200 |
| 2024/02/29 | 762 | 762 | 757 | 762 | 1,800 |
| 2024/02/28 | 766 | 777 | 765 | 765 | 600 |
| 2024/02/27 | 762 | 770 | 761 | 761 | 2,200 |
| 2024/02/26 | 783 | 783 | 757 | 757 | 4,300 |
| 2024/02/22 | 791 | 791 | 757 | 760 | 4,600 |
| 2024/02/21 | 782 | 789 | 781 | 788 | 4,800 |
| 2024/02/20 | 793 | 800 | 779 | 787 | 3,900 |
| 2024/02/19 | 793 | 793 | 787 | 787 | 1,200 |
| 2024/02/16 | 800 | 800 | 793 | 793 | 2,000 |
| 2024/02/15 | 791 | 800 | 787 | 800 | 500 |
| 2024/02/14 | 793 | 799 | 793 | 799 | 2,500 |
| 2024/02/13 | 812 | 812 | 791 | 803 | 1,200 |
| 2024/02/09 | 798 | 815 | 795 | 797 | 2,300 |
| 2024/02/08 | 820 | 820 | 787 | 798 | 14,100 |
| 2024/02/07 | 840 | 910 | 832 | 892 | 15,100 |
| 2024/02/06 | 838 | 855 | 836 | 855 | 4,900 |
| 2024/02/05 | 832 | 840 | 828 | 828 | 3,300 |
| 2024/02/02 | 824 | 824 | 824 | 824 | 200 |
| 2024/02/01 | 834 | 834 | 822 | 822 | 500 |
| 2024/01/31 | 820 | 825 | 820 | 825 | 1,100 |
| 2024/01/30 | 820 | 820 | 820 | 820 | 100 |
| 2024/01/29 | 813 | 820 | 813 | 814 | 500 |
| 2024/01/26 | 813 | 813 | 813 | 813 | 100 |
| 2024/01/25 | 810 | 810 | 810 | 810 | 300 |
| 2024/01/24 | 812 | 814 | 808 | 809 | 16,600 |
| 2024/01/23 | 815 | 823 | 809 | 809 | 1,100 |
| 2024/01/22 | 816 | 816 | 810 | 816 | 700 |
| 2024/01/19 | 816 | 816 | 805 | 808 | 500 |
| 2024/01/18 | 810 | 810 | 801 | 801 | 500 |
| 2024/01/17 | 809 | 820 | 801 | 808 | 2,100 |
| 2024/01/16 | 818 | 819 | 806 | 806 | 2,100 |
| 2024/01/15 | 817 | 820 | 815 | 819 | 1,100 |
| 2024/01/12 | 813 | 818 | 808 | 817 | 1,400 |
| 2024/01/11 | 802 | 813 | 801 | 813 | 3,300 |
| 2024/01/10 | 797 | 798 | 792 | 795 | 1,700 |
| 2024/01/09 | 796 | 796 | 790 | 792 | 2,500 |
| 2024/01/05 | 779 | 790 | 776 | 790 | 2,700 |
| 2024/01/04 | 771 | 797 | 764 | 775 | 1,900 |