7036 (株)イーエムネットジャパン 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 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 897 | 899 | 854 | 871 | 4,600 | 871 |
| 2025-05-19 | 878 | 895 | 878 | 895 | 1,500 | 895 |
| 2025-05-16 | 875 | 903 | 818 | 893 | 8,200 | 893 |
| 2025-05-15 | 840 | 962 | 834 | 875 | 64,300 | 875 |
| 2025-05-14 | 798 | 812 | 798 | 812 | 1,200 | 812 |
| 2025-05-13 | 796 | 814 | 796 | 801 | 2,000 | 801 |
| 2025-05-12 | 805 | 815 | 800 | 811 | 3,200 | 811 |
| 2025-05-09 | 806 | 810 | 800 | 810 | 400 | 810 |
| 2025-05-08 | 814 | 814 | 811 | 811 | 1,000 | 811 |
| 2025-05-07 | 791 | 805 | 791 | 805 | 300 | 805 |
| 2025-05-02 | - | - | - | 806 | - | 806 |
| 2025-05-01 | 806 | 806 | 806 | 806 | 100 | 806 |
| 2025-04-30 | 793 | 794 | 793 | 794 | 200 | 794 |
| 2025-04-28 | 769 | 805 | 769 | 805 | 3,300 | 805 |
| 2025-04-25 | 761 | 769 | 761 | 769 | 200 | 769 |
| 2025-04-24 | 760 | 768 | 758 | 761 | 900 | 761 |
| 2025-04-23 | 757 | 772 | 757 | 760 | 800 | 760 |
| 2025-04-22 | - | - | - | 772 | - | 772 |
| 2025-04-21 | 772 | 772 | 772 | 772 | 100 | 772 |
| 2025-04-18 | 738 | 774 | 738 | 772 | 3,200 | 772 |
| 2025-04-17 | 739 | 753 | 739 | 753 | 1,100 | 753 |
| 2025-04-16 | 730 | 739 | 722 | 739 | 500 | 739 |
| 2025-04-15 | 725 | 746 | 725 | 745 | 1,700 | 745 |
| 2025-04-14 | 727 | 741 | 727 | 740 | 500 | 740 |
| 2025-04-11 | 723 | 745 | 715 | 740 | 2,000 | 740 |
| 2025-04-10 | 724 | 743 | 710 | 738 | 3,900 | 738 |
| 2025-04-09 | 675 | 679 | 666 | 669 | 2,200 | 669 |
| 2025-04-08 | 684 | 693 | 676 | 685 | 7,300 | 685 |
| 2025-04-07 | 690 | 690 | 634 | 634 | 22,200 | 634 |
| 2025-04-04 | 885 | 885 | 748 | 748 | 65,300 | 748 |
| 2025-04-03 | 911 | 943 | 898 | 898 | 3,200 | 898 |
| 2025-04-02 | 940 | 953 | 923 | 941 | 600 | 941 |
| 2025-04-01 | 932 | 943 | 932 | 943 | 200 | 943 |
| 2025-03-31 | 920 | 923 | 910 | 923 | 800 | 923 |
| 2025-03-28 | - | - | - | 932 | - | 932 |
| 2025-03-27 | - | - | - | 932 | - | 932 |
| 2025-03-26 | 926 | 938 | 917 | 932 | 500 | 932 |
| 2025-03-25 | 925 | 925 | 911 | 911 | 700 | 911 |
| 2025-03-24 | 935 | 935 | 921 | 921 | 700 | 921 |
| 2025-03-21 | 917 | 950 | 917 | 950 | 1,000 | 950 |
| 2025-03-19 | 915 | 940 | 915 | 925 | 600 | 925 |
| 2025-03-18 | 930 | 930 | 920 | 925 | 600 | 925 |
| 2025-03-17 | 939 | 939 | 939 | 939 | 100 | 939 |
| 2025-03-14 | 941 | 941 | 910 | 939 | 1,600 | 939 |
| 2025-03-13 | 940 | 955 | 940 | 941 | 500 | 941 |
| 2025-03-12 | 974 | 980 | 966 | 966 | 400 | 966 |
| 2025-03-11 | 946 | 964 | 930 | 959 | 5,200 | 959 |
| 2025-03-10 | 929 | 978 | 927 | 961 | 3,000 | 961 |
| 2025-03-07 | 918 | 943 | 918 | 927 | 1,300 | 927 |
| 2025-03-06 | 922 | 948 | 918 | 948 | 400 | 948 |
| 2025-03-05 | 919 | 934 | 917 | 932 | 1,000 | 932 |
| 2025-03-04 | 934 | 934 | 934 | 934 | 200 | 934 |
| 2025-03-03 | - | - | - | 949 | - | 949 |
| 2025-02-28 | 925 | 954 | 922 | 949 | 1,500 | 949 |
| 2025-02-27 | - | - | - | 940 | - | 940 |
| 2025-02-26 | 956 | 965 | 935 | 940 | 3,900 | 940 |
| 2025-02-25 | 916 | 961 | 916 | 947 | 700 | 947 |
| 2025-02-21 | 920 | 957 | 920 | 929 | 1,200 | 929 |
| 2025-02-20 | 929 | 929 | 920 | 920 | 400 | 920 |
| 2025-02-19 | 929 | 966 | 929 | 938 | 4,700 | 938 |
| 2025-02-18 | 939 | 942 | 911 | 914 | 4,900 | 914 |
| 2025-02-17 | 966 | 966 | 942 | 954 | 1,400 | 954 |
| 2025-02-14 | 935 | 972 | 935 | 972 | 2,400 | 972 |
| 2025-02-13 | 920 | 956 | 919 | 949 | 6,200 | 949 |
| 2025-02-12 | 936 | 968 | 909 | 927 | 4,400 | 927 |
| 2025-02-10 | 968 | 968 | 941 | 941 | 1,400 | 941 |
| 2025-02-07 | 942 | 955 | 942 | 955 | 1,000 | 955 |
| 2025-02-06 | 957 | 964 | 935 | 953 | 1,500 | 953 |
| 2025-02-05 | 961 | 987 | 961 | 972 | 2,000 | 972 |
| 2025-02-04 | 1,026 | 1,026 | 951 | 964 | 11,500 | 964 |
| 2025-02-03 | 984 | 1,034 | 984 | 1,033 | 6,100 | 1,033 |
| 2025-01-31 | 1,000 | 1,018 | 980 | 1,014 | 3,100 | 1,014 |
| 2025-01-30 | 1,005 | 1,005 | 979 | 990 | 1,000 | 990 |
| 2025-01-29 | 953 | 1,020 | 924 | 1,009 | 17,200 | 1,009 |
| 2025-01-28 | 906 | 969 | 876 | 958 | 25,100 | 958 |
| 2025-01-27 | 936 | 936 | 921 | 921 | 500 | 921 |
| 2025-01-24 | 922 | 922 | 885 | 921 | 5,500 | 921 |
| 2025-01-23 | 920 | 935 | 907 | 907 | 2,700 | 907 |
| 2025-01-22 | - | - | - | 920 | - | 920 |
| 2025-01-21 | - | - | - | 920 | - | 920 |
| 2025-01-20 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2025-01-17 | 945 | 945 | 916 | 918 | 3,700 | 918 |
| 2025-01-16 | 935 | 959 | 923 | 951 | 7,100 | 951 |
| 2025-01-15 | 893 | 950 | 893 | 950 | 8,500 | 950 |
| 2025-01-14 | 891 | 929 | 890 | 901 | 5,100 | 901 |
| 2025-01-10 | 916 | 948 | 914 | 921 | 3,500 | 921 |
| 2025-01-09 | 878 | 924 | 876 | 916 | 12,000 | 916 |
| 2025-01-08 | 855 | 879 | 855 | 876 | 6,800 | 876 |
| 2025-01-07 | 827 | 885 | 825 | 869 | 26,300 | 869 |
| 2025-01-06 | 829 | 857 | 821 | 857 | 11,500 | 857 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2019-08-29]1株→2株