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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-17 | 699 | 703 | 699 | 702 | 3,600 | 702 |
| 2024-05-16 | 728 | 728 | 708 | 710 | 1,700 | 710 |
| 2024-05-15 | 716 | 728 | 716 | 728 | 1,300 | 728 |
| 2024-05-14 | 722 | 725 | 716 | 716 | 300 | 716 |
| 2024-05-13 | 707 | 716 | 704 | 716 | 1,500 | 716 |
| 2024-05-10 | 725 | 725 | 708 | 708 | 300 | 708 |
| 2024-05-09 | 715 | 715 | 710 | 710 | 1,200 | 710 |
| 2024-05-08 | 730 | 730 | 714 | 714 | 1,400 | 714 |
| 2024-05-07 | 721 | 730 | 721 | 730 | 1,300 | 730 |
| 2024-05-02 | 720 | 746 | 708 | 720 | 2,600 | 720 |
| 2024-05-01 | 714 | 737 | 705 | 720 | 17,400 | 720 |
| 2024-04-30 | 718 | 728 | 700 | 707 | 10,300 | 707 |
| 2024-04-26 | 708 | 729 | 708 | 713 | 4,100 | 713 |
| 2024-04-25 | 706 | 709 | 700 | 705 | 5,900 | 705 |
| 2024-04-24 | 712 | 712 | 706 | 706 | 2,800 | 706 |
| 2024-04-23 | 710 | 712 | 710 | 712 | 600 | 712 |
| 2024-04-22 | 734 | 734 | 710 | 720 | 3,800 | 720 |
| 2024-04-19 | 730 | 731 | 723 | 723 | 3,800 | 723 |
| 2024-04-18 | 731 | 735 | 731 | 733 | 900 | 733 |
| 2024-04-17 | 741 | 741 | 736 | 739 | 3,600 | 739 |
| 2024-04-16 | 750 | 750 | 732 | 741 | 2,100 | 741 |
| 2024-04-15 | 754 | 754 | 750 | 750 | 600 | 750 |
| 2024-04-12 | 750 | 758 | 747 | 756 | 1,000 | 756 |
| 2024-04-11 | 757 | 757 | 750 | 750 | 700 | 750 |
| 2024-04-10 | 745 | 750 | 745 | 750 | 200 | 750 |
| 2024-04-09 | 730 | 745 | 730 | 745 | 1,300 | 745 |
| 2024-04-08 | 732 | 734 | 730 | 730 | 1,200 | 730 |
| 2024-04-05 | 748 | 748 | 731 | 731 | 1,900 | 731 |
| 2024-04-04 | 745 | 748 | 738 | 748 | 1,400 | 748 |
| 2024-04-03 | 743 | 752 | 740 | 740 | 2,300 | 740 |
| 2024-04-02 | 762 | 762 | 742 | 757 | 1,800 | 757 |
| 2024-04-01 | 775 | 775 | 753 | 756 | 4,700 | 756 |
| 2024-03-29 | 772 | 777 | 768 | 769 | 3,300 | 769 |
| 2024-03-28 | 780 | 780 | 771 | 775 | 1,100 | 775 |
| 2024-03-27 | 781 | 781 | 770 | 779 | 4,800 | 779 |
| 2024-03-26 | 773 | 783 | 770 | 783 | 4,700 | 783 |
| 2024-03-25 | 780 | 805 | 770 | 773 | 7,100 | 773 |
| 2024-03-22 | 771 | 779 | 770 | 779 | 3,700 | 779 |
| 2024-03-21 | 771 | 771 | 770 | 770 | 1,000 | 770 |
| 2024-03-19 | 772 | 777 | 770 | 771 | 1,400 | 771 |
| 2024-03-18 | 787 | 789 | 769 | 775 | 1,900 | 775 |
| 2024-03-15 | 782 | 802 | 781 | 793 | 4,900 | 793 |
| 2024-03-14 | 777 | 800 | 777 | 796 | 2,800 | 796 |
| 2024-03-13 | 778 | 787 | 778 | 780 | 900 | 780 |
| 2024-03-12 | 766 | 781 | 766 | 777 | 1,000 | 777 |
| 2024-03-11 | 793 | 793 | 763 | 766 | 2,000 | 766 |
| 2024-03-08 | 783 | 793 | 783 | 793 | 900 | 793 |
| 2024-03-07 | 793 | 793 | 760 | 783 | 5,700 | 783 |
| 2024-03-06 | 794 | 797 | 792 | 792 | 3,200 | 792 |
| 2024-03-05 | 803 | 817 | 794 | 798 | 4,700 | 798 |
| 2024-03-04 | 808 | 808 | 783 | 803 | 9,000 | 803 |
| 2024-03-01 | 815 | 816 | 811 | 815 | 1,100 | 815 |
| 2024-02-29 | 825 | 825 | 815 | 816 | 2,100 | 816 |
| 2024-02-28 | 828 | 829 | 820 | 829 | 1,200 | 829 |
| 2024-02-27 | 833 | 835 | 831 | 831 | 1,500 | 831 |
| 2024-02-26 | 842 | 842 | 830 | 837 | 1,000 | 837 |
| 2024-02-22 | 822 | 829 | 822 | 827 | 2,600 | 827 |
| 2024-02-21 | 831 | 842 | 820 | 820 | 1,900 | 820 |
| 2024-02-20 | 822 | 831 | 820 | 831 | 2,300 | 831 |
| 2024-02-19 | 829 | 839 | 826 | 828 | 1,400 | 828 |
| 2024-02-16 | 834 | 838 | 819 | 829 | 5,500 | 829 |
| 2024-02-15 | 840 | 850 | 822 | 850 | 3,500 | 850 |
| 2024-02-14 | 844 | 847 | 820 | 847 | 8,700 | 847 |
| 2024-02-13 | 860 | 866 | 847 | 847 | 7,300 | 847 |
| 2024-02-09 | 909 | 912 | 886 | 886 | 7,400 | 886 |
| 2024-02-08 | 903 | 920 | 903 | 909 | 2,100 | 909 |
| 2024-02-07 | 922 | 922 | 890 | 913 | 13,000 | 913 |
| 2024-02-06 | 875 | 929 | 875 | 916 | 11,300 | 916 |
| 2024-02-05 | 880 | 895 | 870 | 875 | 8,700 | 875 |
| 2024-02-02 | 870 | 889 | 868 | 880 | 10,600 | 880 |
| 2024-02-01 | 841 | 877 | 841 | 870 | 5,700 | 870 |
| 2024-01-31 | 828 | 854 | 828 | 846 | 4,100 | 846 |
| 2024-01-30 | 846 | 846 | 819 | 828 | 5,200 | 828 |
| 2024-01-29 | 839 | 839 | 817 | 833 | 3,200 | 833 |
| 2024-01-26 | 855 | 855 | 827 | 828 | 6,000 | 828 |
| 2024-01-25 | 826 | 857 | 811 | 857 | 8,700 | 857 |
| 2024-01-24 | 820 | 831 | 794 | 826 | 9,900 | 826 |
| 2024-01-23 | 797 | 859 | 795 | 824 | 22,900 | 824 |
| 2024-01-22 | 784 | 786 | 776 | 776 | 1,800 | 776 |
| 2024-01-19 | 776 | 778 | 776 | 776 | 1,200 | 776 |
| 2024-01-18 | 783 | 785 | 769 | 775 | 3,700 | 775 |
| 2024-01-17 | 791 | 799 | 783 | 783 | 4,200 | 783 |
| 2024-01-16 | 790 | 815 | 790 | 791 | 3,700 | 791 |
| 2024-01-15 | 782 | 791 | 782 | 790 | 1,500 | 790 |
| 2024-01-12 | 799 | 803 | 778 | 782 | 12,400 | 782 |
| 2024-01-11 | 798 | 808 | 775 | 802 | 10,500 | 802 |
| 2024-01-10 | 799 | 800 | 797 | 797 | 1,700 | 797 |
| 2024-01-09 | 800 | 807 | 798 | 798 | 4,700 | 798 |
| 2024-01-05 | 809 | 810 | 797 | 805 | 2,800 | 805 |
| 2024-01-04 | 808 | 816 | 804 | 809 | 3,800 | 809 |
分割・併合履歴 ： [2015-08-27]1株→2株
