7036 (株)イーエムネットジャパンの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,203	2,299	2,203	2,255	3,400	1,127.50
2020-12-29	2,096	2,238	2,096	2,220	5,600	1,110
2020-12-28	2,025	2,222	2,008	2,096	11,900	1,048
2020-12-25	2,050	2,050	2,005	2,020	2,000	1,010
2020-12-24	2,052	2,069	2,040	2,068	1,000	1,034
2020-12-23	2,011	2,167	1,993	2,058	45,100	1,029
2020-12-22	2,093	2,093	2,012	2,030	2,700	1,015
2020-12-21	2,093	2,093	2,043	2,043	4,300	1,021.50
2020-12-18	2,077	2,077	2,038	2,043	1,700	1,021.50
2020-12-17	2,030	2,072	2,004	2,049	3,100	1,024.50
2020-12-16	2,041	2,065	2,030	2,065	2,100	1,032.50
2020-12-15	2,023	2,072	2,023	2,052	1,700	1,026
2020-12-14	2,090	2,090	2,023	2,023	2,600	1,011.50
2020-12-11	2,099	2,113	2,090	2,090	1,400	1,045
2020-12-10	2,130	2,130	2,084	2,096	2,300	1,048
2020-12-09	2,026	2,112	2,026	2,067	400	1,033.50
2020-12-08	2,085	2,107	2,024	2,026	2,100	1,013
2020-12-07	2,195	2,195	2,052	2,084	5,200	1,042
2020-12-04	2,291	2,291	2,222	2,222	4,800	1,111
2020-12-03	2,291	2,291	2,291	2,291	100	1,145.50
2020-12-02	2,275	2,291	2,251	2,291	500	1,145.50
2020-12-01	2,317	2,367	2,300	2,300	400	1,150
2020-11-30	2,365	2,367	2,274	2,317	4,500	1,158.50
2020-11-27	2,280	2,316	2,193	2,316	11,400	1,158
2020-11-26	2,313	2,349	2,291	2,295	2,100	1,147.50
2020-11-25	2,380	2,380	2,313	2,313	800	1,156.50
2020-11-24	2,318	2,585	2,318	2,376	5,000	1,188
2020-11-20	2,400	2,400	2,395	2,395	500	1,197.50
2020-11-19	2,409	2,409	2,322	2,397	2,700	1,198.50
2020-11-18	2,309	2,464	2,309	2,409	2,700	1,204.50
2020-11-17	2,300	2,359	2,245	2,359	3,600	1,179.50
2020-11-16	2,250	2,299	2,221	2,267	6,100	1,133.50
2020-11-13	2,400	2,429	2,287	2,300	6,900	1,150
2020-11-12	2,626	2,626	2,410	2,550	8,700	1,275
2020-11-11	2,703	2,703	2,650	2,650	2,800	1,325
2020-11-10	2,728	2,728	2,698	2,703	2,000	1,351.50
2020-11-09	2,681	2,705	2,631	2,705	3,300	1,352.50
2020-11-06	2,672	2,723	2,663	2,719	2,200	1,359.50
2020-11-05	2,800	2,813	2,720	2,720	3,800	1,360
2020-11-04	2,702	2,769	2,680	2,769	4,000	1,384.50
2020-11-02	2,711	2,711	2,610	2,702	4,500	1,351
2020-10-30	2,720	2,830	2,720	2,760	16,400	1,380
2020-10-29	2,600	2,748	2,554	2,720	7,300	1,360
2020-10-28	2,656	2,709	2,628	2,646	5,300	1,323
2020-10-27	2,458	2,782	2,450	2,702	19,800	1,351
2020-10-26	2,535	2,570	2,505	2,557	5,000	1,278.50
2020-10-23	2,600	2,633	2,450	2,560	7,300	1,280
2020-10-22	2,609	2,657	2,560	2,655	6,100	1,327.50
2020-10-21	2,680	2,680	2,601	2,659	3,000	1,329.50
2020-10-20	2,596	2,685	2,450	2,630	11,800	1,315
2020-10-19	2,797	2,797	2,596	2,596	7,200	1,298
2020-10-16	2,800	2,810	2,701	2,720	8,700	1,360
2020-10-15	2,702	2,798	2,651	2,780	12,900	1,390
2020-10-14	2,655	2,712	2,650	2,702	6,900	1,351
2020-10-13	2,624	2,700	2,618	2,650	4,600	1,325
2020-10-12	2,631	2,638	2,553	2,574	7,200	1,287
2020-10-09	2,694	2,735	2,613	2,672	14,000	1,336
2020-10-08	2,600	2,657	2,530	2,644	8,800	1,322
2020-10-07	2,437	2,550	2,350	2,550	10,700	1,275
2020-10-06	2,449	2,524	2,407	2,422	10,800	1,211
2020-10-05	2,450	2,450	2,358	2,412	7,900	1,206
2020-10-02	2,308	2,450	2,273	2,312	26,800	1,156
2020-09-30	2,239	2,239	2,189	2,208	5,200	1,104
2020-09-29	2,200	2,224	2,159	2,224	4,200	1,112
2020-09-28	2,171	2,220	2,126	2,200	8,600	1,100
2020-09-25	2,041	2,135	2,041	2,121	4,500	1,060.50
2020-09-24	2,070	2,098	2,009	2,061	7,600	1,030.50
2020-09-23	2,178	2,178	2,061	2,089	9,200	1,044.50
2020-09-18	2,190	2,190	2,105	2,129	5,600	1,064.50
2020-09-17	2,214	2,214	2,080	2,179	5,500	1,089.50
2020-09-16	2,230	2,230	2,071	2,175	6,600	1,087.50
2020-09-15	2,100	2,249	2,100	2,180	22,500	1,090
2020-09-14	1,964	2,100	1,960	2,086	14,500	1,043
2020-09-11	1,900	1,930	1,866	1,928	12,500	964
2020-09-10	1,902	1,912	1,874	1,903	3,900	951.50
2020-09-09	1,910	1,925	1,824	1,900	7,300	950
2020-09-08	1,897	1,917	1,806	1,910	9,900	955
2020-09-07	1,910	1,910	1,838	1,875	6,300	937.50
2020-09-04	1,869	1,910	1,809	1,910	9,400	955
2020-09-03	1,907	1,934	1,859	1,900	6,600	950
2020-09-02	1,814	1,942	1,806	1,907	14,800	953.50
2020-09-01	1,760	1,814	1,760	1,814	6,800	907
2020-08-31	1,800	1,800	1,719	1,760	6,400	880
2020-08-28	1,915	1,915	1,730	1,751	16,400	875.50
2020-08-27	1,880	1,995	1,831	1,893	21,700	946.50
2020-08-26	1,620	1,897	1,620	1,800	32,900	900
2020-08-25	1,614	1,625	1,610	1,610	5,100	805
2020-08-24	1,605	1,620	1,600	1,619	5,800	809.50
2020-08-21	1,559	1,595	1,550	1,595	2,300	797.50
2020-08-20	1,570	1,570	1,555	1,556	2,900	778
2020-08-19	1,571	1,577	1,560	1,577	2,800	788.50
2020-08-18	1,563	1,582	1,552	1,575	4,300	787.50
2020-08-17	1,578	1,582	1,538	1,563	7,900	781.50
2020-08-14	1,605	1,605	1,598	1,600	2,500	800
2020-08-13	1,602	1,613	1,533	1,602	12,900	801
2020-08-12	1,621	1,650	1,590	1,625	10,600	812.50
2020-08-11	1,627	1,646	1,622	1,626	5,200	813
2020-08-07	1,633	1,633	1,610	1,633	3,900	816.50
2020-08-06	1,530	1,653	1,526	1,633	15,500	816.50
2020-08-05	1,533	1,552	1,519	1,530	5,300	765
2020-08-04	1,530	1,589	1,530	1,547	5,900	773.50
2020-08-03	1,467	1,548	1,451	1,527	5,300	763.50
2020-07-31	1,650	1,650	1,485	1,497	7,100	748.50
2020-07-30	1,618	1,659	1,618	1,653	1,800	826.50
2020-07-29	1,623	1,626	1,618	1,618	2,800	809
2020-07-28	1,650	1,651	1,640	1,645	3,400	822.50
2020-07-27	1,642	1,645	1,631	1,644	3,000	822
2020-07-22	1,646	1,660	1,642	1,655	1,100	827.50
2020-07-21	1,625	1,675	1,600	1,667	7,600	833.50
2020-07-20	1,635	1,658	1,585	1,585	4,700	792.50
2020-07-17	1,700	1,706	1,641	1,670	6,500	835
2020-07-16	1,755	1,755	1,715	1,715	3,600	857.50
2020-07-15	1,770	1,770	1,736	1,755	1,500	877.50
2020-07-14	1,830	1,830	1,706	1,739	3,200	869.50
2020-07-13	1,777	1,800	1,770	1,798	3,700	899
2020-07-10	1,853	1,853	1,752	1,762	3,200	881
2020-07-09	1,820	1,849	1,813	1,813	3,800	906.50
2020-07-08	1,843	1,874	1,814	1,842	3,300	921
2020-07-07	1,840	1,870	1,840	1,870	1,800	935
2020-07-06	1,820	1,859	1,805	1,829	4,100	914.50
2020-07-03	1,805	1,854	1,805	1,823	5,000	911.50
2020-07-02	1,870	1,885	1,803	1,845	10,300	922.50
2020-07-01	1,902	1,912	1,840	1,892	5,700	946
2020-06-30	1,908	1,950	1,873	1,910	9,700	955
2020-06-29	1,916	1,935	1,869	1,908	5,300	954
2020-06-26	1,949	1,973	1,895	1,919	9,600	959.50
2020-06-25	1,950	1,979	1,912	1,955	10,200	977.50
2020-06-24	1,991	2,033	1,980	1,999	5,600	999.50
2020-06-23	2,067	2,067	1,977	2,009	20,000	1,004.50
2020-06-22	2,023	2,056	2,001	2,039	9,100	1,019.50
2020-06-19	2,027	2,089	1,960	2,050	25,800	1,025
2020-06-18	1,860	2,000	1,837	1,998	20,100	999
2020-06-17	1,857	1,864	1,802	1,860	13,100	930
2020-06-16	1,800	1,883	1,800	1,858	12,700	929
2020-06-15	1,872	1,872	1,742	1,762	14,500	881
2020-06-12	1,782	1,872	1,763	1,872	19,300	936
2020-06-11	1,989	2,004	1,888	1,942	17,300	971
2020-06-10	1,977	2,017	1,917	2,017	9,700	1,008.50
2020-06-09	1,926	1,960	1,903	1,955	8,700	977.50
2020-06-08	1,950	1,963	1,926	1,926	7,300	963
2020-06-05	1,864	1,938	1,840	1,926	14,800	963
2020-06-04	1,890	1,939	1,871	1,872	22,400	936
2020-06-03	1,978	1,978	1,861	1,878	39,000	939
2020-06-02	1,940	2,076	1,940	1,978	18,600	989
2020-06-01	1,968	1,969	1,871	1,940	16,800	970
2020-05-29	1,884	1,966	1,857	1,941	8,400	970.50
2020-05-28	2,029	2,029	1,872	1,892	32,200	946
2020-05-27	1,995	2,009	1,848	1,949	38,400	974.50
2020-05-26	2,143	2,176	2,016	2,038	36,200	1,019
2020-05-25	2,135	2,297	2,087	2,111	39,700	1,055.50
2020-05-22	1,924	2,097	1,918	2,035	34,700	1,017.50
2020-05-21	1,890	1,935	1,851	1,924	18,100	962
2020-05-20	1,789	1,913	1,745	1,886	26,400	943
2020-05-19	1,790	1,814	1,724	1,764	25,300	882
2020-05-18	1,632	1,750	1,632	1,740	17,800	870
2020-05-15	1,750	1,755	1,630	1,630	26,600	815
2020-05-14	1,649	1,750	1,600	1,735	55,800	867.50
2020-05-13	1,520	1,700	1,500	1,689	48,600	844.50
2020-05-12	1,622	1,622	1,508	1,536	16,900	768
2020-05-11	1,550	1,601	1,524	1,582	15,900	791
2020-05-08	1,549	1,600	1,480	1,524	36,400	762
2020-05-07	1,578	1,618	1,531	1,556	44,100	778
2020-05-01	1,551	1,718	1,533	1,618	110,800	809
2020-04-30	1,390	1,630	1,364	1,630	116,600	815
2020-04-28	1,270	1,342	1,248	1,330	48,600	665
2020-04-27	1,240	1,275	1,205	1,272	26,000	636
2020-04-24	1,230	1,235	1,191	1,230	13,400	615
2020-04-23	1,213	1,265	1,204	1,233	25,500	616.50
2020-04-22	1,193	1,216	1,167	1,183	23,700	591.50
2020-04-21	1,320	1,339	1,200	1,239	44,900	619.50
2020-04-20	1,330	1,403	1,299	1,334	49,800	667
2020-04-17	1,350	1,382	1,285	1,315	25,800	657.50
2020-04-16	1,256	1,299	1,217	1,298	24,600	649
2020-04-15	1,208	1,318	1,208	1,243	46,300	621.50
2020-04-14	1,119	1,191	1,110	1,173	16,400	586.50
2020-04-13	1,130	1,199	1,101	1,110	23,600	555
2020-04-10	1,229	1,289	1,083	1,130	39,600	565
2020-04-09	1,091	1,245	1,091	1,199	41,100	599.50
2020-04-08	1,050	1,110	1,017	1,091	8,300	545.50
2020-04-07	1,045	1,114	1,020	1,047	30,300	523.50
2020-04-06	1,024	1,049	1,007	1,022	16,800	511
2020-04-03	1,085	1,085	1,037	1,049	9,700	524.50
2020-04-02	1,090	1,105	1,070	1,080	4,600	540
2020-04-01	1,112	1,130	1,067	1,084	16,100	542
2020-03-31	1,201	1,224	1,088	1,090	25,300	545
2020-03-30	1,300	1,300	1,173	1,177	10,300	588.50
2020-03-27	1,333	1,338	1,256	1,307	2,600	653.50
2020-03-26	1,380	1,380	1,298	1,302	4,800	651
2020-03-25	1,418	1,430	1,327	1,410	10,900	705
2020-03-24	1,304	1,375	1,286	1,330	7,000	665
2020-03-23	1,048	1,358	1,021	1,334	24,800	667
2020-03-19	1,291	1,291	1,100	1,108	21,600	554
2020-03-18	1,419	1,456	1,282	1,282	7,000	641
2020-03-17	1,334	1,389	1,278	1,389	5,300	694.50
2020-03-16	1,340	1,414	1,272	1,339	15,300	669.50
2020-03-13	1,170	1,300	1,090	1,300	27,800	650
2020-03-12	1,349	1,401	1,273	1,350	23,900	675
2020-03-11	1,401	1,471	1,400	1,439	35,300	719.50
2020-03-10	1,244	1,447	1,173	1,390	47,700	695
2020-03-09	1,280	1,299	1,203	1,232	47,000	616
2020-03-06	1,443	1,443	1,318	1,323	26,700	661.50
2020-03-05	1,519	1,540	1,450	1,473	30,300	736.50
2020-03-04	1,481	1,521	1,455	1,518	42,500	759
2020-03-03	1,716	1,716	1,523	1,543	39,800	771.50
2020-03-02	1,534	1,665	1,523	1,636	59,200	818
2020-02-28	1,600	1,620	1,523	1,555	35,600	777.50
2020-02-27	1,880	1,880	1,709	1,736	20,200	868
2020-02-26	1,922	1,938	1,844	1,900	10,300	950
2020-02-25	1,937	2,042	1,937	1,957	36,400	978.50
2020-02-21	2,135	2,177	2,133	2,177	2,300	1,088.50
2020-02-20	2,208	2,225	2,145	2,185	3,200	1,092.50
2020-02-19	2,268	2,272	2,206	2,241	5,100	1,120.50
2020-02-18	2,090	2,268	2,066	2,268	11,100	1,134
2020-02-17	2,163	2,188	2,105	2,126	8,200	1,063
2020-02-14	2,225	2,225	2,164	2,195	7,600	1,097.50
2020-02-13	2,393	2,393	2,240	2,257	14,900	1,128.50
2020-02-12	2,283	2,400	2,283	2,393	10,300	1,196.50
2020-02-10	2,315	2,315	2,272	2,272	4,900	1,136
2020-02-07	2,326	2,326	2,302	2,314	1,400	1,157
2020-02-06	2,349	2,349	2,275	2,288	3,000	1,144
2020-02-05	2,299	2,330	2,249	2,249	6,900	1,124.50
2020-02-04	2,325	2,342	2,241	2,241	9,000	1,120.50
2020-02-03	2,177	2,371	2,177	2,371	14,200	1,185.50
2020-01-31	2,425	2,425	2,352	2,377	6,800	1,188.50
2020-01-30	2,476	2,476	2,313	2,354	22,300	1,177
2020-01-29	2,510	2,510	2,475	2,485	4,800	1,242.50
2020-01-28	2,500	2,523	2,474	2,505	4,400	1,252.50
2020-01-27	2,709	2,709	2,544	2,573	26,300	1,286.50
2020-01-24	2,780	2,780	2,711	2,733	11,500	1,366.50
2020-01-23	2,700	2,777	2,700	2,774	9,500	1,387
2020-01-22	2,699	2,716	2,695	2,703	2,200	1,351.50
2020-01-21	2,691	2,711	2,685	2,702	2,200	1,351
2020-01-20	2,728	2,740	2,681	2,691	6,900	1,345.50
2020-01-17	2,704	2,804	2,675	2,707	22,400	1,353.50
2020-01-16	2,704	2,710	2,667	2,690	4,100	1,345
2020-01-15	2,729	2,729	2,685	2,690	2,800	1,345
2020-01-14	2,706	2,729	2,704	2,715	1,000	1,357.50
2020-01-10	2,710	2,729	2,700	2,709	3,200	1,354.50
2020-01-09	2,720	2,750	2,702	2,717	4,400	1,358.50
2020-01-08	2,800	2,800	2,688	2,711	6,900	1,355.50
2020-01-07	2,781	2,820	2,755	2,820	3,700	1,410
2020-01-06	2,868	2,868	2,758	2,781	3,800	1,390.50

分割・併合履歴： [2021-09-29]1株→2株 [2019-08-29]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7036 (株)イーエムネットジャパン の時系列データ [2020年度]

7036 (株)イーエムネットジャパンの時系列データ [2020年度]