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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 764 | 914 | 745 | 894 | 48,600 | 894 |
| 2024-12-27 | 713 | 785 | 693 | 773 | 78,600 | 773 |
| 2024-12-26 | 784 | 792 | 750 | 785 | 208,700 | 785 |
| 2024-12-25 | 589 | 692 | 576 | 692 | 25,000 | 692 |
| 2024-12-24 | 583 | 597 | 576 | 592 | 8,300 | 592 |
| 2024-12-23 | 599 | 599 | 574 | 583 | 6,100 | 583 |
| 2024-12-20 | 605 | 607 | 597 | 597 | 4,400 | 597 |
| 2024-12-19 | 604 | 610 | 600 | 605 | 2,500 | 605 |
| 2024-12-18 | 612 | 617 | 602 | 610 | 14,100 | 610 |
| 2024-12-17 | 594 | 645 | 590 | 642 | 13,300 | 642 |
| 2024-12-16 | 596 | 598 | 589 | 598 | 2,500 | 598 |
| 2024-12-13 | 572 | 595 | 570 | 595 | 6,600 | 595 |
| 2024-12-12 | 599 | 599 | 559 | 572 | 31,600 | 572 |
| 2024-12-11 | 642 | 642 | 599 | 599 | 11,900 | 599 |
| 2024-12-10 | 663 | 680 | 640 | 640 | 11,700 | 640 |
| 2024-12-09 | 664 | 672 | 663 | 665 | 2,900 | 665 |
| 2024-12-06 | 667 | 672 | 665 | 672 | 2,100 | 672 |
| 2024-12-05 | 671 | 687 | 671 | 687 | 500 | 687 |
| 2024-12-04 | 681 | 682 | 672 | 681 | 1,500 | 681 |
| 2024-12-03 | 675 | 690 | 675 | 685 | 1,700 | 685 |
| 2024-12-02 | 697 | 707 | 673 | 676 | 5,800 | 676 |
| 2024-11-29 | 687 | 690 | 679 | 690 | 2,200 | 690 |
| 2024-11-28 | 663 | 688 | 663 | 687 | 7,000 | 687 |
| 2024-11-27 | 678 | 678 | 645 | 649 | 5,000 | 649 |
| 2024-11-26 | 670 | 680 | 670 | 680 | 500 | 680 |
| 2024-11-25 | 661 | 688 | 661 | 667 | 2,100 | 667 |
| 2024-11-22 | 670 | 670 | 661 | 661 | 1,000 | 661 |
| 2024-11-21 | 657 | 670 | 657 | 670 | 400 | 670 |
| 2024-11-20 | 654 | 676 | 651 | 666 | 2,100 | 666 |
| 2024-11-19 | 665 | 665 | 655 | 655 | 700 | 655 |
| 2024-11-18 | 666 | 666 | 666 | 666 | 600 | 666 |
| 2024-11-15 | 651 | 659 | 642 | 649 | 2,100 | 649 |
| 2024-11-14 | 645 | 669 | 645 | 655 | 800 | 655 |
| 2024-11-13 | 665 | 665 | 665 | 665 | 8,000 | 665 |
| 2024-11-12 | 660 | 669 | 660 | 669 | 900 | 669 |
| 2024-11-11 | 673 | 673 | 660 | 668 | 1,000 | 668 |
| 2024-11-08 | 677 | 677 | 677 | 677 | 300 | 677 |
| 2024-11-07 | - | - | - | 688 | - | 688 |
| 2024-11-06 | 674 | 688 | 673 | 688 | 600 | 688 |
| 2024-11-05 | 676 | 678 | 672 | 672 | 800 | 672 |
| 2024-11-01 | 680 | 686 | 677 | 677 | 600 | 677 |
| 2024-10-31 | 692 | 695 | 680 | 687 | 2,300 | 687 |
| 2024-10-30 | 695 | 695 | 690 | 690 | 600 | 690 |
| 2024-10-29 | 695 | 702 | 690 | 695 | 1,300 | 695 |
| 2024-10-28 | 705 | 705 | 690 | 695 | 900 | 695 |
| 2024-10-25 | 699 | 705 | 699 | 705 | 400 | 705 |
| 2024-10-24 | 703 | 710 | 688 | 710 | 5,800 | 710 |
| 2024-10-23 | 690 | 729 | 688 | 703 | 6,800 | 703 |
| 2024-10-22 | 698 | 702 | 688 | 688 | 2,700 | 688 |
| 2024-10-21 | 681 | 688 | 681 | 688 | 900 | 688 |
| 2024-10-18 | 686 | 691 | 681 | 691 | 1,800 | 691 |
| 2024-10-17 | 673 | 697 | 673 | 696 | 1,800 | 696 |
| 2024-10-16 | 699 | 699 | 673 | 673 | 6,200 | 673 |
| 2024-10-15 | 716 | 716 | 690 | 699 | 2,600 | 699 |
| 2024-10-11 | 696 | 696 | 688 | 691 | 1,500 | 691 |
| 2024-10-10 | 685 | 696 | 685 | 696 | 1,300 | 696 |
| 2024-10-09 | 690 | 690 | 682 | 682 | 800 | 682 |
| 2024-10-08 | 698 | 698 | 695 | 695 | 800 | 695 |
| 2024-10-07 | 698 | 698 | 696 | 696 | 300 | 696 |
| 2024-10-04 | 701 | 701 | 699 | 699 | 900 | 699 |
| 2024-10-03 | 717 | 717 | 701 | 701 | 900 | 701 |
| 2024-10-02 | - | - | - | 692 | - | 692 |
| 2024-10-01 | 684 | 692 | 682 | 692 | 1,100 | 692 |
| 2024-09-30 | 686 | 697 | 686 | 694 | 1,100 | 694 |
| 2024-09-27 | 698 | 700 | 695 | 700 | 900 | 700 |
| 2024-09-26 | 692 | 692 | 692 | 692 | 200 | 692 |
| 2024-09-25 | 727 | 727 | 695 | 707 | 2,400 | 707 |
| 2024-09-24 | 715 | 715 | 701 | 713 | 3,000 | 713 |
| 2024-09-20 | 690 | 706 | 690 | 694 | 900 | 694 |
| 2024-09-19 | 683 | 690 | 666 | 690 | 3,900 | 690 |
| 2024-09-18 | 695 | 706 | 685 | 685 | 1,500 | 685 |
| 2024-09-17 | 685 | 685 | 675 | 685 | 1,100 | 685 |
| 2024-09-13 | 681 | 695 | 678 | 695 | 600 | 695 |
| 2024-09-12 | 700 | 700 | 676 | 689 | 2,600 | 689 |
| 2024-09-11 | 713 | 713 | 680 | 680 | 2,400 | 680 |
| 2024-09-10 | 704 | 760 | 696 | 697 | 22,000 | 697 |
| 2024-09-09 | 685 | 690 | 660 | 666 | 1,500 | 666 |
| 2024-09-06 | 686 | 686 | 685 | 685 | 200 | 685 |
| 2024-09-05 | 676 | 716 | 676 | 686 | 700 | 686 |
| 2024-09-04 | 694 | 694 | 675 | 676 | 7,000 | 676 |
| 2024-09-03 | 700 | 709 | 694 | 709 | 2,400 | 709 |
| 2024-09-02 | 717 | 729 | 699 | 700 | 10,100 | 700 |
| 2024-08-30 | 716 | 716 | 702 | 706 | 2,000 | 706 |
| 2024-08-29 | 701 | 717 | 693 | 717 | 1,300 | 717 |
| 2024-08-28 | 710 | 722 | 701 | 701 | 4,200 | 701 |
| 2024-08-27 | 727 | 730 | 708 | 708 | 10,900 | 708 |
| 2024-08-26 | 730 | 789 | 713 | 742 | 119,100 | 742 |
| 2024-08-23 | 681 | 689 | 681 | 689 | 800 | 689 |
| 2024-08-22 | 675 | 681 | 675 | 681 | 2,100 | 681 |
| 2024-08-21 | 680 | 704 | 680 | 682 | 1,500 | 682 |
| 2024-08-20 | 680 | 680 | 680 | 680 | 300 | 680 |
| 2024-08-19 | 700 | 700 | 675 | 675 | 1,600 | 675 |
| 2024-08-16 | 682 | 690 | 653 | 690 | 6,300 | 690 |
| 2024-08-15 | 626 | 661 | 613 | 642 | 5,300 | 642 |
| 2024-08-14 | 640 | 641 | 632 | 636 | 1,900 | 636 |
| 2024-08-13 | 634 | 648 | 634 | 648 | 700 | 648 |
| 2024-08-09 | 615 | 637 | 605 | 616 | 1,500 | 616 |
| 2024-08-08 | 616 | 636 | 616 | 619 | 4,400 | 619 |
| 2024-08-07 | 586 | 625 | 586 | 625 | 4,700 | 625 |
| 2024-08-06 | 593 | 630 | 590 | 606 | 12,600 | 606 |
| 2024-08-05 | 672 | 672 | 572 | 592 | 18,200 | 592 |
| 2024-08-02 | 711 | 770 | 692 | 722 | 24,900 | 722 |
| 2024-08-01 | 730 | 741 | 714 | 741 | 5,200 | 741 |
| 2024-07-31 | 744 | 748 | 741 | 745 | 1,600 | 745 |
| 2024-07-30 | 730 | 746 | 730 | 746 | 4,400 | 746 |
| 2024-07-29 | 751 | 759 | 737 | 745 | 3,600 | 745 |
| 2024-07-26 | 749 | 775 | 747 | 751 | 1,200 | 751 |
| 2024-07-25 | 757 | 766 | 721 | 760 | 7,100 | 760 |
| 2024-07-24 | 784 | 784 | 750 | 760 | 2,800 | 760 |
| 2024-07-23 | 779 | 792 | 771 | 771 | 900 | 771 |
| 2024-07-22 | 802 | 802 | 788 | 790 | 2,100 | 790 |
| 2024-07-19 | 809 | 809 | 790 | 806 | 1,400 | 806 |
| 2024-07-18 | 770 | 815 | 770 | 812 | 6,600 | 812 |
| 2024-07-17 | 755 | 790 | 751 | 770 | 16,100 | 770 |
| 2024-07-16 | 806 | 820 | 775 | 782 | 9,200 | 782 |
| 2024-07-12 | 834 | 834 | 809 | 810 | 3,100 | 810 |
| 2024-07-11 | 822 | 841 | 801 | 836 | 9,600 | 836 |
| 2024-07-10 | 844 | 850 | 826 | 827 | 4,300 | 827 |
| 2024-07-09 | 846 | 863 | 844 | 844 | 9,500 | 844 |
| 2024-07-08 | 807 | 900 | 807 | 843 | 68,100 | 843 |
| 2024-07-05 | 796 | 815 | 796 | 807 | 4,200 | 807 |
| 2024-07-04 | 779 | 813 | 779 | 799 | 7,500 | 799 |
| 2024-07-03 | 771 | 786 | 753 | 777 | 15,100 | 777 |
| 2024-07-02 | 799 | 805 | 771 | 771 | 3,900 | 771 |
| 2024-07-01 | 788 | 814 | 788 | 806 | 12,900 | 806 |
| 2024-06-28 | 773 | 827 | 761 | 785 | 20,700 | 785 |
| 2024-06-27 | 753 | 835 | 753 | 770 | 39,100 | 770 |
| 2024-06-26 | 749 | 755 | 739 | 755 | 4,500 | 755 |
| 2024-06-25 | 730 | 749 | 729 | 749 | 3,200 | 749 |
| 2024-06-24 | 745 | 745 | 731 | 731 | 900 | 731 |
| 2024-06-21 | 734 | 734 | 731 | 732 | 600 | 732 |
| 2024-06-20 | 748 | 749 | 747 | 749 | 900 | 749 |
| 2024-06-19 | 743 | 748 | 730 | 748 | 10,400 | 748 |
| 2024-06-18 | 695 | 750 | 695 | 720 | 14,600 | 720 |
| 2024-06-17 | 705 | 706 | 690 | 702 | 8,700 | 702 |
| 2024-06-14 | 706 | 709 | 699 | 699 | 1,100 | 699 |
| 2024-06-13 | 702 | 708 | 699 | 699 | 1,600 | 699 |
| 2024-06-12 | 708 | 708 | 702 | 702 | 200 | 702 |
| 2024-06-11 | 701 | 709 | 699 | 708 | 1,700 | 708 |
| 2024-06-10 | 714 | 714 | 701 | 701 | 1,000 | 701 |
| 2024-06-07 | 702 | 714 | 702 | 714 | 600 | 714 |
| 2024-06-06 | 703 | 713 | 702 | 702 | 400 | 702 |
| 2024-06-05 | 706 | 714 | 702 | 702 | 1,800 | 702 |
| 2024-06-04 | 714 | 714 | 706 | 706 | 2,200 | 706 |
| 2024-06-03 | 703 | 714 | 700 | 714 | 6,000 | 714 |
| 2024-05-31 | 716 | 716 | 704 | 710 | 2,800 | 710 |
| 2024-05-30 | 734 | 734 | 711 | 711 | 900 | 711 |
| 2024-05-29 | 728 | 729 | 721 | 721 | 3,600 | 721 |
| 2024-05-28 | 725 | 735 | 721 | 731 | 2,000 | 731 |
| 2024-05-27 | 731 | 731 | 721 | 721 | 1,400 | 721 |
| 2024-05-24 | 730 | 743 | 730 | 731 | 2,300 | 731 |
| 2024-05-23 | 731 | 740 | 713 | 740 | 4,000 | 740 |
| 2024-05-22 | 705 | 728 | 705 | 727 | 2,200 | 727 |
| 2024-05-21 | 715 | 719 | 704 | 708 | 5,600 | 708 |
| 2024-05-20 | 702 | 731 | 700 | 730 | 3,400 | 730 |
| 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