6063 日本エマージェンシーアシスタンス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1,150 | 1,170 | 1,150 | 1,170 | 1,400 | 1,170 |
| 2025-05-12 | 1,149 | 1,160 | 1,149 | 1,160 | 600 | 1,160 |
| 2025-05-09 | 1,135 | 1,148 | 1,125 | 1,146 | 1,600 | 1,146 |
| 2025-05-08 | 1,145 | 1,159 | 1,120 | 1,135 | 2,200 | 1,135 |
| 2025-05-07 | 1,133 | 1,149 | 1,123 | 1,123 | 800 | 1,123 |
| 2025-05-02 | 1,099 | 1,128 | 1,099 | 1,122 | 2,200 | 1,122 |
| 2025-05-01 | 1,101 | 1,108 | 1,096 | 1,096 | 1,000 | 1,096 |
| 2025-04-30 | 1,100 | 1,120 | 1,100 | 1,108 | 1,700 | 1,108 |
| 2025-04-28 | 1,103 | 1,110 | 1,098 | 1,098 | 1,100 | 1,098 |
| 2025-04-25 | 1,135 | 1,135 | 1,111 | 1,117 | 5,200 | 1,117 |
| 2025-04-24 | 1,144 | 1,160 | 1,126 | 1,133 | 2,200 | 1,133 |
| 2025-04-23 | 1,179 | 1,180 | 1,148 | 1,151 | 6,100 | 1,151 |
| 2025-04-22 | 1,178 | 1,190 | 1,173 | 1,173 | 1,400 | 1,173 |
| 2025-04-21 | 1,200 | 1,208 | 1,191 | 1,191 | 1,300 | 1,191 |
| 2025-04-18 | 1,191 | 1,255 | 1,191 | 1,227 | 6,300 | 1,227 |
| 2025-04-17 | 1,195 | 1,240 | 1,195 | 1,201 | 9,100 | 1,201 |
| 2025-04-16 | 1,257 | 1,257 | 1,204 | 1,204 | 4,400 | 1,204 |
| 2025-04-15 | 1,182 | 1,411 | 1,182 | 1,257 | 169,200 | 1,257 |
| 2025-04-14 | 1,183 | 1,199 | 1,183 | 1,189 | 2,100 | 1,189 |
| 2025-04-11 | 1,182 | 1,220 | 1,182 | 1,199 | 1,900 | 1,199 |
| 2025-04-10 | 1,225 | 1,225 | 1,182 | 1,212 | 6,900 | 1,212 |
| 2025-04-09 | 1,222 | 1,224 | 1,131 | 1,165 | 11,800 | 1,165 |
| 2025-04-08 | 1,190 | 1,300 | 1,190 | 1,252 | 8,300 | 1,252 |
| 2025-04-07 | 1,058 | 1,190 | 978 | 1,189 | 21,700 | 1,189 |
| 2025-04-04 | 1,173 | 1,240 | 1,100 | 1,148 | 32,700 | 1,148 |
| 2025-04-03 | 1,174 | 1,227 | 1,136 | 1,203 | 15,400 | 1,203 |
| 2025-04-02 | 1,223 | 1,223 | 1,121 | 1,198 | 16,900 | 1,198 |
| 2025-04-01 | 1,298 | 1,298 | 1,208 | 1,223 | 12,600 | 1,223 |
| 2025-03-31 | 1,200 | 1,320 | 1,200 | 1,278 | 17,400 | 1,278 |
| 2025-03-28 | 1,286 | 1,327 | 1,261 | 1,274 | 19,100 | 1,274 |
| 2025-03-27 | 1,371 | 1,380 | 1,223 | 1,256 | 37,100 | 1,256 |
| 2025-03-26 | 1,333 | 1,412 | 1,310 | 1,401 | 71,900 | 1,401 |
| 2025-03-25 | 1,288 | 1,338 | 1,267 | 1,320 | 38,900 | 1,320 |
| 2025-03-24 | 1,214 | 1,291 | 1,211 | 1,279 | 21,300 | 1,279 |
| 2025-03-21 | 1,160 | 1,228 | 1,160 | 1,220 | 41,500 | 1,220 |
| 2025-03-19 | 1,200 | 1,224 | 1,195 | 1,220 | 16,900 | 1,220 |
| 2025-03-18 | 1,247 | 1,247 | 1,160 | 1,170 | 18,200 | 1,170 |
| 2025-03-17 | 1,185 | 1,224 | 1,172 | 1,224 | 14,700 | 1,224 |
| 2025-03-14 | 1,140 | 1,161 | 1,130 | 1,155 | 7,400 | 1,155 |
| 2025-03-13 | 1,121 | 1,161 | 1,067 | 1,140 | 24,400 | 1,140 |
| 2025-03-12 | 1,044 | 1,184 | 1,036 | 1,125 | 13,600 | 1,125 |
| 2025-03-11 | 1,000 | 1,039 | 940 | 1,037 | 40,100 | 1,037 |
| 2025-03-10 | 1,217 | 1,369 | 1,051 | 1,060 | 103,700 | 1,060 |
| 2025-03-07 | 1,159 | 1,250 | 1,120 | 1,227 | 50,300 | 1,227 |
| 2025-03-06 | 1,095 | 1,159 | 1,090 | 1,146 | 30,300 | 1,146 |
| 2025-03-05 | 1,079 | 1,096 | 1,055 | 1,096 | 18,300 | 1,096 |
| 2025-03-04 | 1,019 | 1,083 | 1,015 | 1,079 | 20,500 | 1,079 |
| 2025-03-03 | 1,004 | 1,023 | 997 | 1,019 | 10,200 | 1,019 |
| 2025-02-28 | 987 | 1,010 | 977 | 1,004 | 20,000 | 1,004 |
| 2025-02-27 | 983 | 994 | 967 | 994 | 3,100 | 994 |
| 2025-02-26 | 971 | 973 | 952 | 968 | 5,000 | 968 |
| 2025-02-25 | 986 | 986 | 944 | 961 | 5,900 | 961 |
| 2025-02-21 | 950 | 988 | 933 | 971 | 26,800 | 971 |
| 2025-02-20 | 932 | 963 | 931 | 955 | 9,100 | 955 |
| 2025-02-19 | 943 | 945 | 925 | 932 | 6,300 | 932 |
| 2025-02-18 | 921 | 945 | 900 | 937 | 16,800 | 937 |
| 2025-02-17 | 877 | 915 | 877 | 907 | 10,800 | 907 |
| 2025-02-14 | 895 | 909 | 881 | 890 | 5,000 | 890 |
| 2025-02-13 | 867 | 902 | 865 | 870 | 9,900 | 870 |
| 2025-02-12 | 850 | 860 | 838 | 860 | 4,500 | 860 |
| 2025-02-10 | 837 | 865 | 837 | 851 | 6,000 | 851 |
| 2025-02-07 | 820 | 860 | 819 | 843 | 10,300 | 843 |
| 2025-02-06 | 827 | 827 | 819 | 823 | 900 | 823 |
| 2025-02-05 | 823 | 827 | 819 | 827 | 2,400 | 827 |
| 2025-02-04 | 806 | 824 | 802 | 823 | 2,000 | 823 |
| 2025-02-03 | 826 | 826 | 800 | 806 | 4,000 | 806 |
| 2025-01-31 | 835 | 835 | 822 | 827 | 2,500 | 827 |
| 2025-01-30 | 826 | 835 | 822 | 833 | 600 | 833 |
| 2025-01-29 | 816 | 839 | 816 | 826 | 6,200 | 826 |
| 2025-01-28 | 810 | 815 | 803 | 815 | 8,400 | 815 |
| 2025-01-27 | 800 | 808 | 777 | 802 | 4,700 | 802 |
| 2025-01-24 | 801 | 802 | 800 | 800 | 12,100 | 800 |
| 2025-01-23 | 801 | 810 | 801 | 807 | 900 | 807 |
| 2025-01-22 | 801 | 805 | 800 | 800 | 1,600 | 800 |
| 2025-01-21 | 794 | 810 | 793 | 793 | 3,000 | 793 |
| 2025-01-20 | 791 | 791 | 779 | 779 | 9,000 | 779 |
| 2025-01-17 | 800 | 800 | 790 | 790 | 1,900 | 790 |
| 2025-01-16 | 794 | 795 | 790 | 795 | 5,800 | 795 |
| 2025-01-15 | 790 | 800 | 790 | 791 | 14,200 | 791 |
| 2025-01-14 | 762 | 785 | 762 | 785 | 3,600 | 785 |
| 2025-01-10 | 793 | 797 | 786 | 786 | 2,800 | 786 |
| 2025-01-09 | 803 | 803 | 781 | 789 | 9,400 | 789 |
| 2025-01-08 | 766 | 803 | 766 | 803 | 23,300 | 803 |
| 2025-01-07 | 800 | 814 | 744 | 751 | 20,700 | 751 |
| 2025-01-06 | 842 | 855 | 800 | 800 | 28,500 | 800 |
分割・併合履歴 ： [2015-08-27]1株→2株