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
2025/12/02 965 996 965 980 5,000
2025/12/01 947 984 947 970 16,900
2025/11/28 936 951 936 944 1,700
2025/11/27 911 940 911 939 5,300
2025/11/26 900 940 900 911 1,600
2025/11/25 914 950 895 898 4,700
2025/11/21 903 941 876 929 4,300
2025/11/20 925 925 903 903 300
2025/11/19 919 946 902 910 4,300
2025/11/18 874 934 874 934 7,800
2025/11/17 919 920 900 900 7,300
2025/11/14 959 959 934 934 700
2025/11/13 983 1,000 956 957 13,400
2025/11/12 978 998 951 998 10,600
2025/11/11 969 980 947 969 12,000
2025/11/10 944 954 925 954 8,100
2025/11/07 922 935 912 932 2,500
2025/11/06 916 944 916 937 3,900
2025/11/05 920 938 905 916 5,300
2025/11/04 890 924 890 919 5,500
2025/10/31 905 930 884 897 8,500
2025/10/30 867 920 866 890 7,000
2025/10/29 918 918 870 870 8,300
2025/10/28 912 914 903 903 11,800
2025/10/27 940 940 906 912 9,800
2025/10/24 945 948 907 936 11,200
2025/10/23 891 975 891 930 23,100
2025/10/22 895 903 891 891 2,800
2025/10/21 884 910 880 895 7,000
2025/10/20 899 900 860 884 10,100
2025/10/17 949 949 899 902 20,800
2025/10/16 955 975 932 954 25,700
2025/10/15 1,145 1,270 955 955 172,400
2025/10/14 978 1,148 971 1,148 37,400
2025/10/10 1,005 1,005 995 998 2,400
2025/10/09 999 1,000 998 999 4,100
2025/10/08 996 1,005 994 1,000 4,500
2025/10/07 1,010 1,014 991 1,005 800
2025/10/06 1,005 1,005 981 1,005 4,300
2025/10/03 1,000 1,000 1,000 1,000 100
2025/10/02 1,000 1,000 1,000 1,000 100
2025/10/01 1,005 1,008 991 991 2,200
2025/09/30 1,000 1,000 990 1,000 300
2025/09/29 1,010 1,010 997 1,000 1,600
2025/09/25 1,014 1,016 1,008 1,008 600
2025/09/24 1,019 1,019 1,019 1,019 200
2025/09/22 1,029 1,029 1,014 1,016 3,200
2025/09/19 1,017 1,017 1,000 1,014 7,500
2025/09/18 1,007 1,013 993 1,013 3,600
2025/09/17 1,000 1,008 990 1,007 3,100
2025/09/16 1,000 1,012 1,000 1,001 800
2025/09/12 1,018 1,018 1,015 1,015 1,800
2025/09/11 995 1,014 995 1,014 2,900
2025/09/10 1,000 1,002 988 1,002 4,300
2025/09/09 986 1,001 986 1,000 2,200
2025/09/08 989 1,012 986 986 2,400
2025/09/05 977 988 977 988 300
2025/09/03 984 992 979 992 900
2025/09/02 979 994 979 994 600
2025/09/01 994 994 994 994 500
2025/08/28 986 994 986 994 200
2025/08/27 990 992 986 986 1,700
2025/08/26 976 997 976 978 8,600
2025/08/25 978 985 972 972 1,500
2025/08/22 989 989 972 978 3,000
2025/08/21 999 999 990 997 2,200
2025/08/20 1,007 1,007 1,007 1,007 100
2025/08/19 997 1,009 988 999 4,000
2025/08/18 1,002 1,024 980 1,002 4,400
2025/08/15 997 1,001 986 1,001 8,000
2025/08/14 987 999 987 993 800
2025/08/12 1,000 1,002 984 1,000 6,800
2025/08/08 1,009 1,012 1,000 1,000 2,400
2025/08/07 1,019 1,040 972 1,006 28,100
2025/08/06 1,019 1,100 1,015 1,079 21,900
2025/08/05 1,020 1,023 1,012 1,019 3,400
2025/08/04 1,020 1,020 1,010 1,020 1,600
2025/08/01 1,004 1,027 1,003 1,027 1,400
2025/07/31 1,037 1,039 1,015 1,033 3,000
2025/07/30 1,019 1,038 1,011 1,035 6,000
2025/07/29 998 1,027 997 1,020 4,100
2025/07/28 1,003 1,006 989 998 1,600
2025/07/25 1,009 1,009 1,009 1,009 200
2025/07/24 1,003 1,003 975 1,000 3,100
2025/07/23 1,022 1,022 992 1,010 1,400
2025/07/22 1,019 1,033 976 1,022 10,000
2025/07/18 1,030 1,030 1,001 1,017 1,900
2025/07/17 1,010 1,030 1,007 1,029 9,800
2025/07/16 990 990 975 988 1,000
2025/07/15 985 985 982 983 700
2025/07/14 999 1,115 977 980 39,800
2025/07/11 986 999 986 999 600
2025/07/10 1,000 1,000 1,000 1,000 300
2025/07/09 999 1,000 999 1,000 1,000
2025/07/08 989 1,004 989 1,004 500
2025/07/07 1,000 1,010 975 989 4,000
2025/07/04 998 1,020 998 1,000 2,100
2025/07/03 958 996 958 995 5,000
2025/07/02 986 990 960 960 1,800
2025/07/01 986 1,004 985 1,004 1,500
2025/06/30 990 1,060 965 985 10,100
2025/06/27 960 983 960 975 3,100
2025/06/26 1,013 1,013 987 992 38,600
2025/06/25 966 1,018 966 1,017 37,600
2025/06/24 1,022 1,022 935 967 25,500
2025/06/23 977 1,014 956 1,006 18,600
2025/06/20 969 979 968 978 1,500
2025/06/19 976 982 961 982 3,800
2025/06/18 948 966 948 961 3,900
2025/06/17 925 944 925 944 2,100
2025/06/13 920 921 917 921 6,600
2025/06/12 908 920 908 920 400
2025/06/11 909 919 893 893 2,800
2025/06/10 894 917 894 909 600
2025/06/09 895 919 895 895 7,800
2025/06/06 900 900 871 896 8,200
2025/06/05 886 896 886 896 200
2025/06/04 880 895 872 886 1,100
2025/06/03 898 898 869 895 1,300
2025/06/02 897 897 890 890 400
2025/05/30 870 900 848 897 3,600
2025/05/29 853 855 853 855 300
2025/05/28 868 868 868 868 100
2025/05/27 869 869 860 867 900
2025/05/26 852 867 852 865 300
2025/05/23 851 866 850 852 1,700
2025/05/22 842 857 841 856 1,300
2025/05/21 871 873 857 857 2,100
2025/05/20 897 899 854 871 4,600
2025/05/19 878 895 878 895 1,500
2025/05/16 875 903 818 893 8,200
2025/05/15 840 962 834 875 64,300
2025/05/14 798 812 798 812 1,200
2025/05/13 796 814 796 801 2,000
2025/05/12 805 815 800 811 3,200
2025/05/09 806 810 800 810 400
2025/05/08 814 814 811 811 1,000
2025/05/07 791 805 791 805 300
2025/05/01 806 806 806 806 100
2025/04/30 793 794 793 794 200
2025/04/28 769 805 769 805 3,300
2025/04/25 761 769 761 769 200
2025/04/24 760 768 758 761 900
2025/04/23 757 772 757 760 800
2025/04/21 772 772 772 772 100
2025/04/18 738 774 738 772 3,200
2025/04/17 739 753 739 753 1,100
2025/04/16 730 739 722 739 500
2025/04/15 725 746 725 745 1,700
2025/04/14 727 741 727 740 500
2025/04/11 723 745 715 740 2,000
2025/04/10 724 743 710 738 3,900
2025/04/09 675 679 666 669 2,200
2025/04/08 684 693 676 685 7,300
2025/04/07 690 690 634 634 22,200
2025/04/04 885 885 748 748 65,300
2025/04/03 911 943 898 898 3,200
2025/04/02 940 953 923 941 600
2025/04/01 932 943 932 943 200
2025/03/31 920 923 910 923 800
2025/03/26 926 938 917 932 500
2025/03/25 925 925 911 911 700
2025/03/24 935 935 921 921 700
2025/03/21 917 950 917 950 1,000
2025/03/19 915 940 915 925 600
2025/03/18 930 930 920 925 600
2025/03/17 939 939 939 939 100
2025/03/14 941 941 910 939 1,600
2025/03/13 940 955 940 941 500
2025/03/12 974 980 966 966 400
2025/03/11 946 964 930 959 5,200
2025/03/10 929 978 927 961 3,000
2025/03/07 918 943 918 927 1,300
2025/03/06 922 948 918 948 400
2025/03/05 919 934 917 932 1,000
2025/03/04 934 934 934 934 200
2025/02/28 925 954 922 949 1,500
2025/02/26 956 965 935 940 3,900
2025/02/25 916 961 916 947 700
2025/02/21 920 957 920 929 1,200
2025/02/20 929 929 920 920 400
2025/02/19 929 966 929 938 4,700
2025/02/18 939 942 911 914 4,900
2025/02/17 966 966 942 954 1,400
2025/02/14 935 972 935 972 2,400
2025/02/13 920 956 919 949 6,200
2025/02/12 936 968 909 927 4,400
2025/02/10 968 968 941 941 1,400
2025/02/07 942 955 942 955 1,000
2025/02/06 957 964 935 953 1,500
2025/02/05 961 987 961 972 2,000
2025/02/04 1,026 1,026 951 964 11,500
2025/02/03 984 1,034 984 1,033 6,100
2025/01/31 1,000 1,018 980 1,014 3,100
2025/01/30 1,005 1,005 979 990 1,000
2025/01/29 953 1,020 924 1,009 17,200
2025/01/28 906 969 876 958 25,100
2025/01/27 936 936 921 921 500
2025/01/24 922 922 885 921 5,500
2025/01/23 920 935 907 907 2,700
2025/01/20 920 920 920 920 100
2025/01/17 945 945 916 918 3,700
2025/01/16 935 959 923 951 7,100
2025/01/15 893 950 893 950 8,500
2025/01/14 891 929 890 901 5,100
2025/01/10 916 948 914 921 3,500
2025/01/09 878 924 876 916 12,000
2025/01/08 855 879 855 876 6,800
2025/01/07 827 885 825 869 26,300
2025/01/06 829 857 821 857 11,500

このページの先頭へ