7036 (株)イーエムネットジャパン 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 926 | 938 | 923 | 935 | 800 | 935 |
| 2024-11-21 | 941 | 941 | 941 | 941 | 100 | 941 |
| 2024-11-20 | 941 | 941 | 941 | 941 | 100 | 941 |
| 2024-11-19 | 939 | 958 | 939 | 943 | 600 | 943 |
| 2024-11-18 | 955 | 955 | 954 | 954 | 200 | 954 |
| 2024-11-15 | 958 | 958 | 958 | 958 | 200 | 958 |
| 2024-11-14 | 915 | 959 | 915 | 959 | 1,800 | 959 |
| 2024-11-13 | 960 | 960 | 960 | 960 | 100 | 960 |
| 2024-11-12 | 957 | 963 | 915 | 963 | 4,500 | 963 |
| 2024-11-11 | 909 | 959 | 906 | 959 | 8,000 | 959 |
| 2024-11-08 | 945 | 945 | 850 | 910 | 16,900 | 910 |
| 2024-11-07 | 899 | 954 | 890 | 930 | 19,300 | 930 |
| 2024-11-06 | 887 | 900 | 864 | 900 | 2,500 | 900 |
| 2024-11-05 | 923 | 945 | 875 | 922 | 4,400 | 922 |
| 2024-11-01 | - | - | - | 908 | - | 908 |
| 2024-10-31 | 876 | 925 | 876 | 908 | 6,600 | 908 |
| 2024-10-30 | 873 | 900 | 825 | 879 | 12,000 | 879 |
| 2024-10-29 | 858 | 875 | 858 | 873 | 1,000 | 873 |
| 2024-10-28 | 858 | 858 | 848 | 857 | 1,300 | 857 |
| 2024-10-25 | 833 | 843 | 833 | 843 | 300 | 843 |
| 2024-10-24 | - | - | - | 848 | - | 848 |
| 2024-10-23 | 819 | 848 | 810 | 848 | 9,200 | 848 |
| 2024-10-22 | 836 | 845 | 815 | 834 | 3,600 | 834 |
| 2024-10-21 | 838 | 849 | 828 | 849 | 1,900 | 849 |
| 2024-10-18 | 840 | 840 | 840 | 840 | 100 | 840 |
| 2024-10-17 | 840 | 840 | 820 | 837 | 3,900 | 837 |
| 2024-10-16 | 836 | 856 | 835 | 855 | 2,600 | 855 |
| 2024-10-15 | 850 | 857 | 836 | 851 | 3,300 | 851 |
| 2024-10-11 | 858 | 858 | 858 | 858 | 100 | 858 |
| 2024-10-10 | 857 | 858 | 843 | 858 | 1,400 | 858 |
| 2024-10-09 | 838 | 860 | 831 | 857 | 3,500 | 857 |
| 2024-10-08 | 859 | 864 | 840 | 840 | 3,800 | 840 |
| 2024-10-07 | 860 | 860 | 844 | 859 | 3,200 | 859 |
| 2024-10-04 | 856 | 857 | 845 | 856 | 2,400 | 856 |
| 2024-10-03 | 865 | 865 | 855 | 855 | 500 | 855 |
| 2024-10-02 | 867 | 867 | 858 | 865 | 700 | 865 |
| 2024-10-01 | 857 | 879 | 857 | 873 | 800 | 873 |
| 2024-09-30 | 842 | 863 | 842 | 853 | 2,200 | 853 |
| 2024-09-27 | 839 | 877 | 839 | 857 | 2,600 | 857 |
| 2024-09-26 | 860 | 868 | 832 | 850 | 28,800 | 850 |
| 2024-09-25 | 868 | 879 | 853 | 865 | 2,100 | 865 |
| 2024-09-24 | 855 | 885 | 847 | 883 | 5,400 | 883 |
| 2024-09-20 | 857 | 862 | 850 | 862 | 2,800 | 862 |
| 2024-09-19 | 865 | 870 | 850 | 854 | 2,000 | 854 |
| 2024-09-18 | 870 | 870 | 853 | 868 | 900 | 868 |
| 2024-09-17 | 880 | 883 | 862 | 862 | 800 | 862 |
| 2024-09-13 | 865 | 880 | 861 | 880 | 3,600 | 880 |
| 2024-09-12 | 851 | 880 | 851 | 880 | 500 | 880 |
| 2024-09-11 | 857 | 866 | 825 | 866 | 4,400 | 866 |
| 2024-09-10 | 872 | 872 | 841 | 857 | 1,700 | 857 |
| 2024-09-09 | 841 | 870 | 829 | 857 | 7,500 | 857 |
| 2024-09-06 | 939 | 939 | 871 | 886 | 12,600 | 886 |
| 2024-09-05 | 949 | 951 | 925 | 947 | 5,300 | 947 |
| 2024-09-04 | 937 | 975 | 937 | 958 | 7,000 | 958 |
| 2024-09-03 | 958 | 964 | 947 | 947 | 1,600 | 947 |
| 2024-09-02 | 960 | 960 | 935 | 959 | 1,100 | 959 |
| 2024-08-30 | 958 | 960 | 943 | 960 | 2,600 | 960 |
| 2024-08-29 | 964 | 964 | 949 | 958 | 300 | 958 |
| 2024-08-28 | 959 | 969 | 958 | 964 | 9,500 | 964 |
| 2024-08-27 | 960 | 964 | 936 | 962 | 10,900 | 962 |
| 2024-08-26 | 935 | 978 | 920 | 962 | 5,800 | 962 |
| 2024-08-23 | 918 | 938 | 918 | 935 | 1,500 | 935 |
| 2024-08-22 | 927 | 927 | 927 | 927 | 200 | 927 |
| 2024-08-21 | 927 | 929 | 917 | 917 | 400 | 917 |
| 2024-08-20 | 930 | 947 | 911 | 926 | 4,900 | 926 |
| 2024-08-19 | 932 | 945 | 915 | 915 | 1,200 | 915 |
| 2024-08-16 | 908 | 953 | 908 | 932 | 2,300 | 932 |
| 2024-08-15 | 932 | 955 | 900 | 907 | 10,100 | 907 |
| 2024-08-14 | 990 | 990 | 912 | 932 | 14,700 | 932 |
| 2024-08-13 | 990 | 990 | 934 | 960 | 4,300 | 960 |
| 2024-08-09 | 938 | 950 | 922 | 945 | 4,700 | 945 |
| 2024-08-08 | 870 | 947 | 870 | 911 | 4,700 | 911 |
| 2024-08-07 | 900 | 910 | 873 | 908 | 6,500 | 908 |
| 2024-08-06 | 876 | 940 | 865 | 940 | 8,500 | 940 |
| 2024-08-05 | 896 | 926 | 885 | 885 | 14,600 | 885 |
| 2024-08-02 | 903 | 937 | 886 | 928 | 8,400 | 928 |
| 2024-08-01 | 928 | 928 | 912 | 912 | 300 | 912 |
| 2024-07-31 | 911 | 933 | 911 | 933 | 1,100 | 933 |
| 2024-07-30 | 913 | 930 | 906 | 925 | 3,200 | 925 |
| 2024-07-29 | 912 | 916 | 905 | 905 | 900 | 905 |
| 2024-07-26 | 920 | 920 | 916 | 916 | 200 | 916 |
| 2024-07-25 | 905 | 920 | 905 | 920 | 1,100 | 920 |
| 2024-07-24 | 916 | 921 | 904 | 919 | 3,500 | 919 |
| 2024-07-23 | 911 | 919 | 911 | 919 | 400 | 919 |
| 2024-07-22 | 917 | 926 | 911 | 916 | 2,300 | 916 |
| 2024-07-19 | 915 | 915 | 915 | 915 | 200 | 915 |
| 2024-07-18 | 928 | 928 | 915 | 920 | 11,300 | 920 |
| 2024-07-17 | 924 | 938 | 924 | 933 | 5,000 | 933 |
| 2024-07-16 | 932 | 934 | 914 | 928 | 2,900 | 928 |
| 2024-07-12 | 928 | 928 | 928 | 928 | 100 | 928 |
| 2024-07-11 | 935 | 935 | 918 | 932 | 800 | 932 |
| 2024-07-10 | 929 | 929 | 921 | 929 | 400 | 929 |
| 2024-07-09 | 932 | 933 | 921 | 923 | 4,100 | 923 |
| 2024-07-08 | 923 | 928 | 923 | 928 | 500 | 928 |
| 2024-07-05 | 924 | 927 | 923 | 926 | 900 | 926 |
| 2024-07-04 | 924 | 925 | 924 | 925 | 800 | 925 |
| 2024-07-03 | 938 | 938 | 920 | 920 | 4,300 | 920 |
| 2024-07-02 | 931 | 937 | 931 | 937 | 400 | 937 |
| 2024-07-01 | 930 | 935 | 919 | 935 | 2,200 | 935 |
| 2024-06-28 | 924 | 937 | 923 | 935 | 1,300 | 935 |
| 2024-06-27 | 920 | 941 | 920 | 924 | 2,300 | 924 |
| 2024-06-26 | 930 | 940 | 925 | 937 | 45,500 | 937 |
| 2024-06-25 | 928 | 930 | 923 | 923 | 900 | 923 |
| 2024-06-24 | 930 | 935 | 920 | 920 | 1,400 | 920 |
| 2024-06-21 | 923 | 940 | 917 | 930 | 3,200 | 930 |
| 2024-06-20 | 903 | 917 | 903 | 917 | 600 | 917 |
| 2024-06-19 | 931 | 931 | 906 | 918 | 2,600 | 918 |
| 2024-06-18 | 920 | 929 | 901 | 928 | 3,200 | 928 |
| 2024-06-17 | 924 | 933 | 910 | 920 | 3,100 | 920 |
| 2024-06-14 | 907 | 922 | 907 | 918 | 1,800 | 918 |
| 2024-06-13 | 921 | 921 | 910 | 915 | 700 | 915 |
| 2024-06-12 | 919 | 925 | 912 | 918 | 2,300 | 918 |
| 2024-06-11 | 926 | 930 | 894 | 916 | 5,000 | 916 |
| 2024-06-10 | 942 | 942 | 928 | 928 | 2,400 | 928 |
| 2024-06-07 | 940 | 951 | 920 | 950 | 5,600 | 950 |
| 2024-06-06 | 963 | 970 | 934 | 970 | 5,900 | 970 |
| 2024-06-05 | 967 | 967 | 967 | 967 | 100 | 967 |
| 2024-06-04 | 961 | 973 | 937 | 973 | 7,700 | 973 |
| 2024-06-03 | 987 | 987 | 969 | 971 | 1,400 | 971 |
| 2024-05-31 | 998 | 998 | 963 | 989 | 5,100 | 989 |
| 2024-05-30 | 962 | 1,002 | 927 | 997 | 15,400 | 997 |
| 2024-05-29 | 945 | 980 | 945 | 960 | 8,700 | 960 |
| 2024-05-28 | 934 | 970 | 925 | 958 | 13,700 | 958 |
| 2024-05-27 | 949 | 949 | 920 | 939 | 2,900 | 939 |
| 2024-05-24 | 939 | 948 | 920 | 947 | 3,800 | 947 |
| 2024-05-23 | 917 | 943 | 912 | 940 | 5,900 | 940 |
| 2024-05-22 | 931 | 931 | 917 | 917 | 800 | 917 |
| 2024-05-21 | 915 | 934 | 913 | 926 | 4,700 | 926 |
| 2024-05-20 | 920 | 924 | 912 | 916 | 1,300 | 916 |
| 2024-05-17 | 921 | 921 | 916 | 920 | 1,600 | 920 |
| 2024-05-16 | 954 | 958 | 902 | 921 | 8,300 | 921 |
| 2024-05-15 | 976 | 976 | 941 | 959 | 10,400 | 959 |
| 2024-05-14 | 997 | 997 | 970 | 976 | 3,100 | 976 |
| 2024-05-13 | 1,002 | 1,002 | 990 | 990 | 1,100 | 990 |
| 2024-05-10 | 1,000 | 1,007 | 992 | 1,002 | 2,400 | 1,002 |
| 2024-05-09 | 1,013 | 1,013 | 977 | 1,005 | 4,800 | 1,005 |
| 2024-05-08 | 1,014 | 1,014 | 990 | 1,011 | 3,700 | 1,011 |
| 2024-05-07 | 1,000 | 1,013 | 994 | 1,013 | 9,900 | 1,013 |
| 2024-05-02 | 999 | 999 | 990 | 992 | 1,900 | 992 |
| 2024-05-01 | 986 | 999 | 986 | 999 | 1,100 | 999 |
| 2024-04-30 | 995 | 1,002 | 986 | 987 | 3,000 | 987 |
| 2024-04-26 | 971 | 1,010 | 957 | 1,002 | 12,900 | 1,002 |
| 2024-04-25 | 970 | 975 | 970 | 975 | 1,000 | 975 |
| 2024-04-24 | 958 | 974 | 953 | 967 | 4,700 | 967 |
| 2024-04-23 | 975 | 975 | 958 | 958 | 2,300 | 958 |
| 2024-04-22 | 956 | 963 | 953 | 958 | 1,600 | 958 |
| 2024-04-19 | 950 | 974 | 948 | 971 | 3,600 | 971 |
| 2024-04-18 | 961 | 971 | 952 | 966 | 1,400 | 966 |
| 2024-04-17 | 992 | 993 | 959 | 976 | 4,500 | 976 |
| 2024-04-16 | 999 | 999 | 970 | 990 | 1,600 | 990 |
| 2024-04-15 | 968 | 1,003 | 968 | 1,003 | 4,700 | 1,003 |
| 2024-04-12 | 998 | 999 | 978 | 998 | 2,500 | 998 |
| 2024-04-11 | 961 | 989 | 961 | 989 | 2,900 | 989 |
| 2024-04-10 | 1,026 | 1,026 | 980 | 988 | 15,400 | 988 |
| 2024-04-09 | 971 | 988 | 940 | 987 | 14,500 | 987 |
| 2024-04-08 | 980 | 993 | 945 | 971 | 29,900 | 971 |
| 2024-04-05 | 992 | 1,006 | 983 | 993 | 4,800 | 993 |
| 2024-04-04 | 1,018 | 1,018 | 987 | 992 | 13,800 | 992 |
| 2024-04-03 | 1,050 | 1,050 | 991 | 1,009 | 24,900 | 1,009 |
| 2024-04-02 | 1,080 | 1,080 | 1,057 | 1,063 | 9,100 | 1,063 |
| 2024-04-01 | 1,116 | 1,122 | 1,063 | 1,085 | 16,800 | 1,085 |
| 2024-03-29 | 1,116 | 1,145 | 1,056 | 1,145 | 42,000 | 1,145 |
| 2024-03-28 | 1,199 | 1,199 | 1,092 | 1,146 | 40,400 | 1,146 |
| 2024-03-27 | 1,199 | 1,210 | 1,153 | 1,194 | 75,900 | 1,194 |
| 2024-03-26 | 1,562 | 1,581 | 1,282 | 1,282 | 330,100 | 1,282 |
| 2024-03-25 | 1,622 | 1,682 | 1,475 | 1,682 | 175,600 | 1,682 |
| 2024-03-22 | 1,382 | 1,382 | 1,382 | 1,382 | 7,500 | 1,382 |
| 2024-03-21 | 977 | 1,082 | 968 | 1,082 | 71,600 | 1,082 |
| 2024-03-19 | 790 | 932 | 786 | 932 | 58,700 | 932 |
| 2024-03-18 | 784 | 797 | 778 | 782 | 3,200 | 782 |
| 2024-03-15 | 795 | 795 | 783 | 783 | 2,500 | 783 |
| 2024-03-14 | 812 | 812 | 787 | 798 | 2,900 | 798 |
| 2024-03-13 | 864 | 864 | 809 | 811 | 4,100 | 811 |
| 2024-03-12 | 790 | 805 | 790 | 804 | 1,500 | 804 |
| 2024-03-11 | 881 | 881 | 785 | 786 | 8,300 | 786 |
| 2024-03-08 | 760 | 818 | 760 | 806 | 23,100 | 806 |
| 2024-03-07 | 769 | 769 | 752 | 758 | 1,100 | 758 |
| 2024-03-06 | 771 | 771 | 751 | 754 | 2,600 | 754 |
| 2024-03-05 | 760 | 760 | 758 | 758 | 2,600 | 758 |
| 2024-03-04 | 771 | 774 | 760 | 760 | 600 | 760 |
| 2024-03-01 | 763 | 763 | 763 | 763 | 200 | 763 |
| 2024-02-29 | 762 | 762 | 757 | 762 | 1,800 | 762 |
| 2024-02-28 | 766 | 777 | 765 | 765 | 600 | 765 |
| 2024-02-27 | 762 | 770 | 761 | 761 | 2,200 | 761 |
| 2024-02-26 | 783 | 783 | 757 | 757 | 4,300 | 757 |
| 2024-02-22 | 791 | 791 | 757 | 760 | 4,600 | 760 |
| 2024-02-21 | 782 | 789 | 781 | 788 | 4,800 | 788 |
| 2024-02-20 | 793 | 800 | 779 | 787 | 3,900 | 787 |
| 2024-02-19 | 793 | 793 | 787 | 787 | 1,200 | 787 |
| 2024-02-16 | 800 | 800 | 793 | 793 | 2,000 | 793 |
| 2024-02-15 | 791 | 800 | 787 | 800 | 500 | 800 |
| 2024-02-14 | 793 | 799 | 793 | 799 | 2,500 | 799 |
| 2024-02-13 | 812 | 812 | 791 | 803 | 1,200 | 803 |
| 2024-02-09 | 798 | 815 | 795 | 797 | 2,300 | 797 |
| 2024-02-08 | 820 | 820 | 787 | 798 | 14,100 | 798 |
| 2024-02-07 | 840 | 910 | 832 | 892 | 15,100 | 892 |
| 2024-02-06 | 838 | 855 | 836 | 855 | 4,900 | 855 |
| 2024-02-05 | 832 | 840 | 828 | 828 | 3,300 | 828 |
| 2024-02-02 | 824 | 824 | 824 | 824 | 200 | 824 |
| 2024-02-01 | 834 | 834 | 822 | 822 | 500 | 822 |
| 2024-01-31 | 820 | 825 | 820 | 825 | 1,100 | 825 |
| 2024-01-30 | 820 | 820 | 820 | 820 | 100 | 820 |
| 2024-01-29 | 813 | 820 | 813 | 814 | 500 | 814 |
| 2024-01-26 | 813 | 813 | 813 | 813 | 100 | 813 |
| 2024-01-25 | 810 | 810 | 810 | 810 | 300 | 810 |
| 2024-01-24 | 812 | 814 | 808 | 809 | 16,600 | 809 |
| 2024-01-23 | 815 | 823 | 809 | 809 | 1,100 | 809 |
| 2024-01-22 | 816 | 816 | 810 | 816 | 700 | 816 |
| 2024-01-19 | 816 | 816 | 805 | 808 | 500 | 808 |
| 2024-01-18 | 810 | 810 | 801 | 801 | 500 | 801 |
| 2024-01-17 | 809 | 820 | 801 | 808 | 2,100 | 808 |
| 2024-01-16 | 818 | 819 | 806 | 806 | 2,100 | 806 |
| 2024-01-15 | 817 | 820 | 815 | 819 | 1,100 | 819 |
| 2024-01-12 | 813 | 818 | 808 | 817 | 1,400 | 817 |
| 2024-01-11 | 802 | 813 | 801 | 813 | 3,300 | 813 |
| 2024-01-10 | 797 | 798 | 792 | 795 | 1,700 | 795 |
| 2024-01-09 | 796 | 796 | 790 | 792 | 2,500 | 792 |
| 2024-01-05 | 779 | 790 | 776 | 790 | 2,700 | 790 |
| 2024-01-04 | 771 | 797 | 764 | 775 | 1,900 | 775 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2019-08-29]1株→2株
