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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
