1. HOME >
  2. 株価時系列 >
  3. 6063 >
  4. 2019年

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 [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2841,2841,1981,23519,5001,235
2019-12-271,2701,2701,1971,25422,7001,254
2019-12-261,2791,2871,2331,27620,0001,276
2019-12-251,2961,3131,2771,2858,6001,285
2019-12-241,2911,3081,2711,29511,7001,295
2019-12-231,3271,3511,3021,30514,2001,305
2019-12-201,3701,3791,3331,3459,5001,345
2019-12-191,3581,3871,3461,3827,9001,382
2019-12-181,3771,3981,3541,36611,3001,366
2019-12-171,3451,3991,3301,39814,6001,398
2019-12-161,3211,3531,3001,34515,2001,345
2019-12-131,3711,3711,3401,34014,5001,340
2019-12-121,4061,4061,3571,38513,7001,385
2019-12-111,4151,4151,3841,40612,9001,406
2019-12-101,4041,4091,3821,40913,9001,409
2019-12-091,4451,4451,3821,39027,3001,390
2019-12-061,3891,4361,3461,425141,3001,425
2019-12-051,2981,3001,2631,28610,5001,286
2019-12-041,2971,3061,2761,29813,5001,298
2019-12-031,2641,3141,2601,29814,8001,298
2019-12-021,2761,2801,2481,2777,3001,277
2019-11-291,2341,2781,2261,25010,3001,250
2019-11-281,2891,2891,2311,23416,2001,234
2019-11-271,3381,3381,2871,29113,2001,291
2019-11-261,2811,3371,2771,32126,0001,321
2019-11-251,2641,3081,2601,27729,6001,277
2019-11-221,2161,2641,2161,26112,8001,261
2019-11-211,2001,2281,2001,2286,8001,228
2019-11-201,1831,2291,1831,21211,8001,212
2019-11-191,1721,2111,1641,21110,5001,211
2019-11-181,1771,1851,1601,1689,7001,168
2019-11-151,1861,1951,1551,17711,7001,177
2019-11-141,2001,2151,1751,18616,9001,186
2019-11-131,2311,2571,1511,19552,2001,195
2019-11-121,2631,2811,2551,26810,8001,268
2019-11-111,2881,2931,2501,27220,6001,272
2019-11-081,2461,2641,2301,24122,6001,241
2019-11-071,2711,4651,2501,257173,7001,257
2019-11-061,2611,2701,2561,2565,0001,256
2019-11-051,2561,2901,2521,2619,9001,261
2019-11-011,2691,3571,2601,26033,6001,260
2019-10-311,3051,3051,2601,28212,4001,282
2019-10-301,3291,3311,2601,27528,2001,275
2019-10-291,3081,3441,3061,32813,0001,328
2019-10-281,3401,3471,3101,31423,2001,314
2019-10-251,3651,3771,3361,34921,3001,349
2019-10-241,3511,3801,3421,37815,8001,378
2019-10-231,3601,3871,3421,34827,2001,348
2019-10-211,3931,3931,3631,38413,7001,384
2019-10-181,3571,4091,3571,36319,3001,363
2019-10-171,3541,3921,3261,38326,5001,383
2019-10-161,4021,4121,3411,34143,1001,341
2019-10-151,4681,4931,3601,38161,9001,381
2019-10-111,4361,4981,4361,44468,3001,444
2019-10-101,4651,4701,4061,465119,6001,465
2019-10-091,5861,6401,4941,501255,8001,501
2019-10-081,5411,5531,4821,546190,4001,546
2019-10-071,7011,7401,5551,581326,6001,581
2019-10-041,6951,9381,6271,8301,320,2001,830
2019-10-031,6151,6151,6151,61511,3001,615
2019-10-021,0511,3151,0511,315306,8001,315
2019-10-01---1,003-1,003
2019-09-301,0071,0089951,0036,3001,003
2019-09-271,0011,0049931,0014,3001,001
2019-09-261,0021,0109901,00113,5001,001
2019-09-259951,0199921,00014,6001,000
2019-09-241,0151,0151,0001,0146,1001,014
2019-09-201,0141,0181,0071,0128,4001,012
2019-09-191,0131,0241,0111,0223,3001,022
2019-09-181,0221,0221,0101,0125,3001,012
2019-09-171,0111,0301,0021,0187,5001,018
2019-09-131,0271,0271,0101,0186,0001,018
2019-09-121,0221,0231,0031,0064,7001,006
2019-09-111,0121,0281,0121,0176,4001,017
2019-09-101,0161,0201,0051,0103,3001,010
2019-09-091,0281,0321,0001,02010,2001,020
2019-09-061,0401,0411,0251,0282,8001,028
2019-09-051,0461,0461,0191,0266,9001,026
2019-09-041,0361,0381,0171,0233,1001,023
2019-09-031,0461,0501,0381,0434,0001,043
2019-09-021,0751,0751,0531,0532,6001,053
2019-08-301,0421,0671,0421,0455,0001,045
2019-08-291,0411,0651,0341,0455,9001,045
2019-08-281,0301,0851,0001,05018,0001,050
2019-08-271,0501,0581,0271,0279,4001,027
2019-08-261,0631,0761,0321,03211,7001,032
2019-08-231,0851,0931,0621,09329,4001,093
2019-08-221,1351,1351,0991,09910,8001,099
2019-08-211,1421,1441,1231,1314,9001,131
2019-08-201,1311,1501,1251,1364,5001,136
2019-08-191,1481,1481,1231,1333,8001,133
2019-08-161,1451,1721,1381,1516,4001,151
2019-08-151,1321,2291,1291,15128,1001,151
2019-08-141,1501,1841,1301,15531,3001,155
2019-08-131,2351,3001,2311,29017,7001,290
2019-08-091,2071,2371,1991,2358,6001,235
2019-08-081,1921,2371,1921,2139,2001,213
2019-08-071,2071,2121,1851,1975,4001,197
2019-08-061,1321,2211,1321,21121,7001,211
2019-08-051,2171,2281,1751,18325,4001,183
2019-08-021,2531,2731,2351,24118,4001,241
2019-08-011,2661,3051,2451,28520,9001,285
2019-07-311,2961,3121,2491,25519,5001,255
2019-07-301,1981,3401,1981,31747,1001,317
2019-07-291,1981,2061,1861,2007,7001,200
2019-07-261,1811,1901,1801,1867,8001,186
2019-07-251,1721,2081,1721,19821,1001,198
2019-07-241,2071,2091,1931,1959,5001,195
2019-07-231,2271,2271,2091,2118,2001,211
2019-07-221,2351,2501,2191,2246,7001,224
2019-07-191,2281,2661,2251,23511,3001,235
2019-07-181,2311,2451,2231,22711,3001,227
2019-07-171,2501,2631,2381,23811,9001,238
2019-07-161,2801,2921,2501,2508,0001,250
2019-07-121,2931,3001,2761,28510,0001,285
2019-07-111,3101,3141,2911,2935,1001,293
2019-07-101,2981,3201,2921,31713,2001,317
2019-07-091,3071,3141,2851,30410,3001,304
2019-07-081,3241,3241,2911,3075,8001,307
2019-07-051,2901,3091,2651,30919,2001,309
2019-07-041,3111,3311,2931,29816,1001,298
2019-07-031,3191,3301,2901,31812,7001,318
2019-07-021,3391,3521,3261,33311,6001,333
2019-07-011,3371,3371,3151,33312,3001,333
2019-06-281,2211,3211,2151,30731,0001,307
2019-06-271,2571,2601,2131,21421,7001,214
2019-06-261,2951,3051,2511,27320,2001,273
2019-06-251,3151,3551,2931,31120,8001,311
2019-06-241,3421,3641,3151,33012,0001,330
2019-06-211,4031,4211,3411,36318,0001,363
2019-06-201,4021,4141,3721,40010,8001,400
2019-06-191,4101,4271,3891,4028,9001,402
2019-06-181,4821,4821,4071,4195,0001,419
2019-06-171,4691,4781,4351,4714,4001,471
2019-06-141,4071,4511,4071,4445,2001,444
2019-06-131,4501,4531,3981,4078,2001,407
2019-06-121,4801,4841,4361,4403,9001,440
2019-06-111,5151,5151,4801,4863,2001,486
2019-06-101,4851,5141,4611,50716,1001,507
2019-06-071,4311,4601,4251,4605,8001,460
2019-06-061,4451,4961,4201,43710,2001,437
2019-06-051,4541,5171,4211,44518,0001,445
2019-06-041,3491,4561,3321,43722,6001,437
2019-06-031,3821,3821,2931,33921,8001,339
2019-05-311,4491,4491,3681,40717,5001,407
2019-05-301,4801,4801,4001,43313,3001,433
2019-05-291,4881,5001,4581,48510,4001,485
2019-05-281,5171,5221,4671,4966,9001,496
2019-05-271,4561,5421,4301,51720,9001,517
2019-05-241,4831,4901,4411,46212,4001,462
2019-05-231,4881,5201,4591,48510,6001,485
2019-05-221,4761,5291,4761,49113,2001,491
2019-05-211,4551,4881,4401,47427,6001,474
2019-05-201,3621,5671,3621,49855,6001,498
2019-05-171,3061,4251,3061,39434,7001,394
2019-05-161,4121,4121,3331,33338,3001,333
2019-05-151,4601,4681,3551,42356,0001,423
2019-05-141,5701,5801,4601,47260,6001,472
2019-05-131,5871,6251,5781,62018,4001,620
2019-05-101,6051,6321,5761,60515,8001,605
2019-05-091,5981,6141,5771,60616,5001,606
2019-05-081,6481,6481,5911,61114,7001,611
2019-05-071,6231,6721,5791,64739,4001,647
2019-04-261,5851,6271,5801,62412,1001,624
2019-04-251,5991,5991,5701,5858,5001,585
2019-04-241,5801,6391,5801,58113,8001,581
2019-04-231,5691,6041,5691,59015,0001,590
2019-04-221,5841,6171,5801,59012,3001,590
2019-04-191,5771,6071,5751,60718,0001,607
2019-04-181,6551,6551,5731,57340,9001,573
2019-04-171,6251,7321,6251,67449,8001,674
2019-04-161,6311,7001,6161,62847,5001,628
2019-04-151,6071,6561,5861,64818,2001,648
2019-04-121,5781,6191,5781,60720,7001,607
2019-04-111,6241,6241,5731,57719,4001,577
2019-04-101,6401,6401,5521,61750,6001,617
2019-04-091,6201,6501,6081,62423,0001,624
2019-04-081,6401,6581,6121,62925,6001,629
2019-04-051,6801,6801,6281,65850,7001,658
2019-04-041,7091,7131,5871,616115,2001,616
2019-04-031,7451,7651,6231,73479,1001,734
2019-04-021,8921,9201,7611,76589,4001,765
2019-04-011,9121,9861,8721,89281,0001,892
2019-03-291,8801,9431,8341,87281,8001,872
2019-03-281,8731,8851,8331,87440,5001,874
2019-03-271,8681,8921,8311,86449,6001,864
2019-03-261,9011,9631,8081,84388,7001,843
2019-03-251,9271,9701,7011,895120,2001,895
2019-03-221,9612,0501,9432,025156,9002,025
2019-03-201,9201,9791,8711,979200,1001,979
2019-03-191,8071,9101,7931,88176,5001,881
2019-03-181,8211,8671,7781,80942,0001,809
2019-03-151,7721,8781,7721,80566,3001,805
2019-03-141,8481,8581,7701,78653,2001,786
2019-03-131,7601,7931,7421,78641,0001,786
2019-03-121,8101,8191,7521,76971,8001,769
2019-03-111,7281,8351,7251,801127,7001,801
2019-03-081,7101,7391,6971,71567,1001,715
2019-03-071,7431,8801,6961,772175,9001,772
2019-03-061,8131,8251,7361,76253,3001,762
2019-03-051,8401,8461,7701,80670,8001,806
2019-03-041,8471,8791,8011,82279,6001,822
2019-03-011,7951,9181,7811,868143,9001,868
2019-02-281,9031,9681,7681,768159,4001,768
2019-02-271,9632,0211,8641,935202,5001,935
2019-02-262,1202,3351,9622,021861,4002,021
2019-02-251,7162,1311,7122,080786,5002,080
2019-02-221,7861,7981,7221,73174,6001,731
2019-02-211,7941,8441,7561,81298,6001,812
2019-02-201,8901,9171,7851,79195,4001,791
2019-02-191,9802,0041,8441,871182,0001,871
2019-02-181,8391,9851,7441,973203,0001,973
2019-02-151,8641,8991,7861,833156,2001,833
2019-02-141,8691,9911,8541,913206,8001,913
2019-02-131,9982,0581,9542,039211,5002,039
2019-02-121,9442,1051,9241,958310,1001,958
2019-02-082,1542,1541,8761,944513,8001,944
2019-02-072,3002,3302,1422,176372,1002,176
2019-02-062,4102,5752,2852,309510,2002,309
2019-02-052,5002,6802,4512,451889,8002,451
2019-02-042,2022,4332,1722,433719,8002,433
2019-02-012,2222,3552,1582,180332,5002,180
2019-01-312,3402,4492,0932,211665,6002,211
2019-01-302,5822,6732,2262,226741,6002,226
2019-01-292,6302,7742,5202,726669,3002,726
2019-01-282,7812,8252,5662,700994,1002,700
2019-01-252,5002,9272,4302,9271,234,8002,927
2019-01-242,4202,5402,3072,427500,2002,427
2019-01-231,9992,1421,9592,123106,2002,123
2019-01-222,1492,2401,9881,988256,1001,988
2019-01-212,0442,2141,9602,074209,2002,074
2019-01-181,9902,1201,9732,021258,8002,021
2019-01-171,8811,9591,8321,95273,2001,952
2019-01-161,8981,9751,8021,86986,4001,869
2019-01-151,7621,8981,7621,88866,4001,888
2019-01-111,8841,9101,7821,80874,3001,808
2019-01-101,8401,9331,7561,900119,0001,900
2019-01-092,0172,0501,8101,871153,6001,871
2019-01-081,9102,0401,7541,986263,1001,986
2019-01-071,8001,9201,7501,920204,9001,920
2019-01-041,5901,8171,5101,725324,3001,725

分割・併合履歴 ： [2015-08-27]1株→2株