7036 (株)イーエムネットジャパン の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-301,0701,0761,0701,0766001,076
2022-12-291,0891,0911,0691,0701,7001,070
2022-12-281,1071,1071,0501,0825,4001,082
2022-12-271,1071,1461,0511,10510,4001,105
2022-12-261,1101,1311,0801,08950,3001,089
2022-12-231,1121,1171,0801,0846,7001,084
2022-12-221,2601,2601,0961,11213,0001,112
2022-12-211,3271,3271,1971,2006,9001,200
2022-12-201,4351,4351,3041,3044,0001,304
2022-12-191,4651,4651,4311,4351,4001,435
2022-12-161,4851,4851,4571,4656001,465
2022-12-151,4861,4861,4801,4865001,486
2022-12-141,4631,4631,4581,4611,1001,461
2022-12-131,4771,4881,4621,4621,2001,462
2022-12-121,4771,4771,4771,4774001,477
2022-12-091,4901,4901,4501,4522,9001,452
2022-12-081,4561,4681,4301,4683,3001,468
2022-12-071,4981,5161,4551,4551,4001,455
2022-12-061,5081,5181,4981,4982,6001,498
2022-12-051,5141,5141,5031,5039001,503
2022-12-021,5001,5141,5001,5141,6001,514
2022-12-011,5031,5171,5001,5092,0001,509
2022-11-301,5161,5181,5001,50339,1001,503
2022-11-291,5061,5241,5031,5163,2001,516
2022-11-281,5201,5341,5051,5149,2001,514
2022-11-251,5411,5421,5041,5154,0001,515
2022-11-241,4991,5351,4991,5245,8001,524
2022-11-221,5291,5401,4901,49017,0001,490
2022-11-211,6771,6771,5001,56915,0001,569
2022-11-181,7741,7741,6621,6778,5001,677
2022-11-171,8091,8091,7801,7831,2001,783
2022-11-161,8621,8781,8001,8095,8001,809
2022-11-151,8811,8811,8301,8628001,862
2022-11-141,8951,9011,7741,8813,3001,881
2022-11-111,9301,9491,8951,8951,2001,895
2022-11-101,9841,9841,9301,9301,7001,930
2022-11-092,0302,0302,0052,0101,5002,010
2022-11-082,0302,0302,0302,0301002,030
2022-11-072,0412,0412,0282,0282002,028
2022-11-042,0502,0502,0222,0411,0002,041
2022-11-022,0682,0682,0012,0608002,060
2022-11-012,0682,0682,0682,0682002,068
2022-10-312,0602,0602,0172,0186002,018
2022-10-282,0622,0622,0602,0602002,060
2022-10-272,0602,0602,0102,0201,2002,020
2022-10-262,0922,1002,0582,0585002,058
2022-10-252,1002,1002,0502,0525002,052
2022-10-242,1542,1542,1002,1006002,100
2022-10-212,0812,0812,0042,0046002,004
2022-10-202,0902,0902,0812,0813002,081
2022-10-192,1202,1202,0902,0906002,090
2022-10-182,0652,1122,0652,1124002,112
2022-10-172,0202,0652,0202,0651,1002,065
2022-10-14---1,992-1,992
2022-10-131,9911,9931,9911,9921,2001,992
2022-10-121,9901,9911,9901,9916001,991
2022-10-111,9981,9991,9621,9907001,990
2022-10-071,9931,9931,9621,9625001,962
2022-10-062,0242,0241,9761,9761,0001,976
2022-10-052,0002,0251,9842,0252,1002,025
2022-10-041,9622,0001,9621,9848,5001,984
2022-10-032,0432,0431,9591,9607001,960
2022-09-302,0442,0442,0442,0441002,044
2022-09-291,9492,0051,9492,0057002,005
2022-09-282,0002,0001,9501,9892,2001,989
2022-09-272,0512,0512,0502,0506002,050
2022-09-26---2,001-2,001
2022-09-222,0012,0012,0012,0011002,001
2022-09-212,0112,0112,0002,0005002,000
2022-09-202,0652,0652,0052,0111,5002,011
2022-09-162,0662,0662,0662,0661002,066
2022-09-152,1032,1042,0562,0567002,056
2022-09-142,1182,1182,0192,1032,6002,103
2022-09-132,1252,1252,1232,1239002,123
2022-09-122,1152,1252,1152,1256002,125
2022-09-092,0832,1142,0692,1093,4002,109
2022-09-081,9262,0331,9262,03334,6002,033
2022-09-071,9501,9871,9261,9261,4001,926
2022-09-061,9561,9901,9561,9903001,990
2022-09-051,9151,9561,9151,9566001,956
2022-09-021,9621,9621,8871,9132,2001,913
2022-09-011,9411,9411,9221,9224001,922
2022-08-312,0192,0191,9211,9666,4001,966
2022-08-302,0512,0511,9962,0203,6002,020
2022-08-292,0772,0772,0362,0512,4002,051
2022-08-262,1362,1362,0562,0771,0002,077
2022-08-252,1222,1362,0362,1362,3002,136
2022-08-242,1002,1222,0512,1221,7002,122
2022-08-232,1102,1102,0512,0513002,051
2022-08-222,1192,1192,0422,1105,4002,110
2022-08-192,1532,1532,1112,1222,3002,122
2022-08-182,1692,2452,1692,1782,7002,178
2022-08-172,2302,2302,2012,2011,2002,201
2022-08-162,2112,2672,1682,2013,3002,201
2022-08-152,2302,2822,2112,2115,9002,211
2022-08-122,2192,3982,2192,3804,3002,380
2022-08-102,2692,2692,2692,2692002,269
2022-08-092,2692,2692,2692,2694002,269
2022-08-082,2462,2612,2412,2419002,241
2022-08-052,2862,2962,2862,2953002,295
2022-08-042,2862,2862,2512,2515002,251
2022-08-032,3032,3272,2212,2403,7002,240
2022-08-022,2852,3802,2852,3043,0002,304
2022-08-012,2682,3482,2682,2861,8002,286
2022-07-292,3922,3922,3182,3188002,318
2022-07-282,4732,4972,2722,3973,1002,397
2022-07-272,3502,4532,2172,4473,6002,447
2022-07-262,3282,3822,3282,3821,2002,382
2022-07-252,2812,4422,2802,3783,0002,378
2022-07-222,4992,5502,3002,3795,2002,379
2022-07-212,3262,5882,3252,5497,9002,549
2022-07-202,1112,5612,1112,47612,3002,476
2022-07-19---2,061-2,061
2022-07-152,0992,0992,0612,0614002,061
2022-07-142,1502,1502,0522,1495,4002,149
2022-07-132,1452,1452,1002,1003002,100
2022-07-122,2472,2472,1602,1601,4002,160
2022-07-112,3002,3002,2692,2702,8002,270
2022-07-082,3492,3492,2502,2501,9002,250
2022-07-072,3592,3592,2502,3054,1002,305
2022-07-062,3542,3742,3302,3744002,374
2022-07-052,4522,4522,3522,3983002,398
2022-07-042,3312,4162,3312,4021,4002,402
2022-07-012,3112,3502,2542,3003,0002,300
2022-06-302,2972,3302,2032,2613,1002,261
2022-06-292,2392,2682,2002,2682,2002,268
2022-06-282,3302,3362,2802,2862,8002,286
2022-06-272,4212,4212,3712,3712002,371
2022-06-242,3132,4402,3132,3717,3002,371
2022-06-232,1432,3152,1432,2632,0002,263
2022-06-222,1512,1812,1512,1813002,181
2022-06-212,1002,1002,1002,1002002,100
2022-06-202,2592,2592,0492,0997,7002,099
2022-06-172,3012,3012,1992,24912,0002,249
2022-06-162,4342,4502,3472,3472,8002,347
2022-06-152,4452,4952,4342,43422,8002,434
2022-06-142,4452,5472,3502,5452,4002,545
2022-06-132,5432,5462,5022,5031,2002,503
2022-06-102,5902,6192,5582,5934,2002,593
2022-06-092,5602,5722,5022,5591,1002,559
2022-06-082,6222,6372,6012,6011,0002,601
2022-06-072,6902,6902,6102,6226002,622
2022-06-062,6322,6962,6062,6961,1002,696
2022-06-032,7032,7102,6542,6822,7002,682
2022-06-022,6532,6532,6532,6532002,653
2022-06-012,6952,7402,6902,7341,0002,734
2022-05-312,6312,6452,6312,6452002,645
2022-05-302,6402,6402,5832,5851,2002,585
2022-05-272,5792,6692,5752,6402,0002,640
2022-05-262,5402,5402,5402,5401002,540
2022-05-252,5782,6002,5352,5386002,538
2022-05-242,6562,6692,5772,6283,1002,628
2022-05-232,5012,5562,5012,5565002,556
2022-05-202,6002,6002,6002,6002002,600
2022-05-192,6032,6032,6002,6006002,600
2022-05-182,7912,7912,7012,7011,0002,701
2022-05-172,7352,7492,7102,7443,0002,744
2022-05-162,7622,8712,7502,7503,6002,750
2022-05-132,9002,9002,7602,7602,2002,760
2022-05-122,7232,8982,7232,8002,2002,800
2022-05-112,9482,9482,9002,9238002,923
2022-05-102,8802,8982,7832,8981,6002,898
2022-05-092,9002,9002,9002,9001002,900
2022-05-062,9632,9632,8852,8891,4002,889
2022-05-022,8982,8982,8632,8632002,863
2022-04-282,8002,9102,8002,8702,6002,870
2022-04-272,8002,8002,8002,8002002,800
2022-04-262,8992,9002,8472,8813,0002,881
2022-04-252,8862,8932,8012,8901,3002,890
2022-04-222,9002,9372,9002,9372002,937
2022-04-212,8642,9392,8642,8991,6002,899
2022-04-202,8522,9792,8522,9642,3002,964
2022-04-192,8522,8522,8522,8521002,852
2022-04-182,9302,9302,8602,8801,4002,880
2022-04-152,8812,9432,8812,9003002,900
2022-04-142,9613,0002,9002,9302,0002,930
2022-04-133,0003,0002,8602,9619002,961
2022-04-123,0003,0002,9172,9591,4002,959
2022-04-113,0903,0902,9502,9712,4002,971
2022-04-083,0703,0903,0703,0902003,090
2022-04-073,0503,0602,9502,9501,6002,950
2022-04-063,1253,1253,0553,0809003,080
2022-04-053,2003,2003,0853,1958003,195
2022-04-043,0853,1453,0403,0601,6003,060
2022-04-013,0853,1553,0853,1557003,155
2022-03-31---3,205-3,205
2022-03-303,1703,2803,1703,2056003,205
2022-03-293,1903,1903,1603,1707003,170
2022-03-283,3203,3203,1453,1802,4003,180
2022-03-253,2953,3553,2953,3455003,345
2022-03-243,3053,3253,2303,2301,6003,230
2022-03-233,3553,3703,3003,3701,3003,370
2022-03-223,2353,4453,2353,3651,5003,365
2022-03-183,2853,3153,2403,3051,6003,305
2022-03-173,3703,3703,1603,2852,0003,285
2022-03-163,2903,2903,1603,1603,3003,160
2022-03-153,3103,3103,2903,2906003,290
2022-03-14---3,360-3,360
2022-03-113,3003,4403,2903,3601,2003,360
2022-03-103,3453,6253,2453,3253,6003,325
2022-03-093,3453,3453,2053,2906003,290
2022-03-083,2903,3503,2903,3151,6003,315
2022-03-073,2603,3403,2403,2909003,290
2022-03-043,3353,3653,1653,3652,0003,365
2022-03-033,1903,3303,1903,3203,5003,320
2022-03-023,1403,2553,1103,1851,6003,185
2022-03-012,9753,3302,9753,3302,7003,330
2022-02-283,0503,0502,9403,0459003,045
2022-02-252,9003,0002,8952,9992,2002,999
2022-02-242,8092,8502,8092,8509002,850
2022-02-222,8432,9732,8402,9315,3002,931
2022-02-212,9203,0402,9172,9932,9002,993
2022-02-183,1303,1302,9673,1054,4003,105
2022-02-173,0503,1602,9803,1054,3003,105
2022-02-162,7983,1952,7982,9996,2002,999
2022-02-152,8392,8892,5012,79813,3002,798
2022-02-142,9022,9502,8212,8869,4002,886
2022-02-103,1003,1002,8503,01515,4003,015
2022-02-092,9693,2802,9003,2802,9003,280
2022-02-082,8992,9602,8202,9543,4002,954
2022-02-072,8692,8992,8692,8995002,899
2022-02-042,8172,9192,8172,8698002,869
2022-02-033,0003,0002,8202,8317,1002,831
2022-02-023,0203,1803,0153,0155,2003,015
2022-02-013,0803,2703,0103,0903,9003,090
2022-01-313,0553,1653,0553,0753,0003,075
2022-01-283,0753,0802,9283,0105,7003,010
2022-01-273,4603,4602,8552,87113,7002,871
2022-01-263,3753,4903,2103,4502,0003,450
2022-01-253,5503,6253,4153,4453,6003,445
2022-01-243,5003,5953,4503,5552,3003,555
2022-01-213,5553,5903,5553,5901,2003,590
2022-01-203,6203,8003,1553,5556,4003,555
2022-01-193,9053,9053,5403,6603,7003,660
2022-01-183,9454,0203,8103,9101,2003,910
2022-01-174,0504,0854,0504,0854004,085
2022-01-144,0654,0653,7903,9802,8003,980
2022-01-134,0704,2954,0454,0654,8004,065
2022-01-123,8054,0003,8053,9451,7003,945
2022-01-113,6803,8953,6803,8503,3003,850
2022-01-073,7603,8203,6953,7501,9003,750
2022-01-063,7603,9003,6103,7607,1003,760
2022-01-053,8753,9253,7503,7603,5003,760
2022-01-044,0054,1154,0004,0152,5004,015

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