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
2022-12-30	1,070	1,076	1,070	1,076	600	1,076
2022-12-29	1,089	1,091	1,069	1,070	1,700	1,070
2022-12-28	1,107	1,107	1,050	1,082	5,400	1,082
2022-12-27	1,107	1,146	1,051	1,105	10,400	1,105
2022-12-26	1,110	1,131	1,080	1,089	50,300	1,089
2022-12-23	1,112	1,117	1,080	1,084	6,700	1,084
2022-12-22	1,260	1,260	1,096	1,112	13,000	1,112
2022-12-21	1,327	1,327	1,197	1,200	6,900	1,200
2022-12-20	1,435	1,435	1,304	1,304	4,000	1,304
2022-12-19	1,465	1,465	1,431	1,435	1,400	1,435
2022-12-16	1,485	1,485	1,457	1,465	600	1,465
2022-12-15	1,486	1,486	1,480	1,486	500	1,486
2022-12-14	1,463	1,463	1,458	1,461	1,100	1,461
2022-12-13	1,477	1,488	1,462	1,462	1,200	1,462
2022-12-12	1,477	1,477	1,477	1,477	400	1,477
2022-12-09	1,490	1,490	1,450	1,452	2,900	1,452
2022-12-08	1,456	1,468	1,430	1,468	3,300	1,468
2022-12-07	1,498	1,516	1,455	1,455	1,400	1,455
2022-12-06	1,508	1,518	1,498	1,498	2,600	1,498
2022-12-05	1,514	1,514	1,503	1,503	900	1,503
2022-12-02	1,500	1,514	1,500	1,514	1,600	1,514
2022-12-01	1,503	1,517	1,500	1,509	2,000	1,509
2022-11-30	1,516	1,518	1,500	1,503	39,100	1,503
2022-11-29	1,506	1,524	1,503	1,516	3,200	1,516
2022-11-28	1,520	1,534	1,505	1,514	9,200	1,514
2022-11-25	1,541	1,542	1,504	1,515	4,000	1,515
2022-11-24	1,499	1,535	1,499	1,524	5,800	1,524
2022-11-22	1,529	1,540	1,490	1,490	17,000	1,490
2022-11-21	1,677	1,677	1,500	1,569	15,000	1,569
2022-11-18	1,774	1,774	1,662	1,677	8,500	1,677
2022-11-17	1,809	1,809	1,780	1,783	1,200	1,783
2022-11-16	1,862	1,878	1,800	1,809	5,800	1,809
2022-11-15	1,881	1,881	1,830	1,862	800	1,862
2022-11-14	1,895	1,901	1,774	1,881	3,300	1,881
2022-11-11	1,930	1,949	1,895	1,895	1,200	1,895
2022-11-10	1,984	1,984	1,930	1,930	1,700	1,930
2022-11-09	2,030	2,030	2,005	2,010	1,500	2,010
2022-11-08	2,030	2,030	2,030	2,030	100	2,030
2022-11-07	2,041	2,041	2,028	2,028	200	2,028
2022-11-04	2,050	2,050	2,022	2,041	1,000	2,041
2022-11-02	2,068	2,068	2,001	2,060	800	2,060
2022-11-01	2,068	2,068	2,068	2,068	200	2,068
2022-10-31	2,060	2,060	2,017	2,018	600	2,018
2022-10-28	2,062	2,062	2,060	2,060	200	2,060
2022-10-27	2,060	2,060	2,010	2,020	1,200	2,020
2022-10-26	2,092	2,100	2,058	2,058	500	2,058
2022-10-25	2,100	2,100	2,050	2,052	500	2,052
2022-10-24	2,154	2,154	2,100	2,100	600	2,100
2022-10-21	2,081	2,081	2,004	2,004	600	2,004
2022-10-20	2,090	2,090	2,081	2,081	300	2,081
2022-10-19	2,120	2,120	2,090	2,090	600	2,090
2022-10-18	2,065	2,112	2,065	2,112	400	2,112
2022-10-17	2,020	2,065	2,020	2,065	1,100	2,065
2022-10-14	-	-	-	1,992	-	1,992
2022-10-13	1,991	1,993	1,991	1,992	1,200	1,992
2022-10-12	1,990	1,991	1,990	1,991	600	1,991
2022-10-11	1,998	1,999	1,962	1,990	700	1,990
2022-10-07	1,993	1,993	1,962	1,962	500	1,962
2022-10-06	2,024	2,024	1,976	1,976	1,000	1,976
2022-10-05	2,000	2,025	1,984	2,025	2,100	2,025
2022-10-04	1,962	2,000	1,962	1,984	8,500	1,984
2022-10-03	2,043	2,043	1,959	1,960	700	1,960
2022-09-30	2,044	2,044	2,044	2,044	100	2,044
2022-09-29	1,949	2,005	1,949	2,005	700	2,005
2022-09-28	2,000	2,000	1,950	1,989	2,200	1,989
2022-09-27	2,051	2,051	2,050	2,050	600	2,050
2022-09-26	-	-	-	2,001	-	2,001
2022-09-22	2,001	2,001	2,001	2,001	100	2,001
2022-09-21	2,011	2,011	2,000	2,000	500	2,000
2022-09-20	2,065	2,065	2,005	2,011	1,500	2,011
2022-09-16	2,066	2,066	2,066	2,066	100	2,066
2022-09-15	2,103	2,104	2,056	2,056	700	2,056
2022-09-14	2,118	2,118	2,019	2,103	2,600	2,103
2022-09-13	2,125	2,125	2,123	2,123	900	2,123
2022-09-12	2,115	2,125	2,115	2,125	600	2,125
2022-09-09	2,083	2,114	2,069	2,109	3,400	2,109
2022-09-08	1,926	2,033	1,926	2,033	34,600	2,033
2022-09-07	1,950	1,987	1,926	1,926	1,400	1,926
2022-09-06	1,956	1,990	1,956	1,990	300	1,990
2022-09-05	1,915	1,956	1,915	1,956	600	1,956
2022-09-02	1,962	1,962	1,887	1,913	2,200	1,913
2022-09-01	1,941	1,941	1,922	1,922	400	1,922
2022-08-31	2,019	2,019	1,921	1,966	6,400	1,966
2022-08-30	2,051	2,051	1,996	2,020	3,600	2,020
2022-08-29	2,077	2,077	2,036	2,051	2,400	2,051
2022-08-26	2,136	2,136	2,056	2,077	1,000	2,077
2022-08-25	2,122	2,136	2,036	2,136	2,300	2,136
2022-08-24	2,100	2,122	2,051	2,122	1,700	2,122
2022-08-23	2,110	2,110	2,051	2,051	300	2,051
2022-08-22	2,119	2,119	2,042	2,110	5,400	2,110
2022-08-19	2,153	2,153	2,111	2,122	2,300	2,122
2022-08-18	2,169	2,245	2,169	2,178	2,700	2,178
2022-08-17	2,230	2,230	2,201	2,201	1,200	2,201
2022-08-16	2,211	2,267	2,168	2,201	3,300	2,201
2022-08-15	2,230	2,282	2,211	2,211	5,900	2,211
2022-08-12	2,219	2,398	2,219	2,380	4,300	2,380
2022-08-10	2,269	2,269	2,269	2,269	200	2,269
2022-08-09	2,269	2,269	2,269	2,269	400	2,269
2022-08-08	2,246	2,261	2,241	2,241	900	2,241
2022-08-05	2,286	2,296	2,286	2,295	300	2,295
2022-08-04	2,286	2,286	2,251	2,251	500	2,251
2022-08-03	2,303	2,327	2,221	2,240	3,700	2,240
2022-08-02	2,285	2,380	2,285	2,304	3,000	2,304
2022-08-01	2,268	2,348	2,268	2,286	1,800	2,286
2022-07-29	2,392	2,392	2,318	2,318	800	2,318
2022-07-28	2,473	2,497	2,272	2,397	3,100	2,397
2022-07-27	2,350	2,453	2,217	2,447	3,600	2,447
2022-07-26	2,328	2,382	2,328	2,382	1,200	2,382
2022-07-25	2,281	2,442	2,280	2,378	3,000	2,378
2022-07-22	2,499	2,550	2,300	2,379	5,200	2,379
2022-07-21	2,326	2,588	2,325	2,549	7,900	2,549
2022-07-20	2,111	2,561	2,111	2,476	12,300	2,476
2022-07-19	-	-	-	2,061	-	2,061
2022-07-15	2,099	2,099	2,061	2,061	400	2,061
2022-07-14	2,150	2,150	2,052	2,149	5,400	2,149
2022-07-13	2,145	2,145	2,100	2,100	300	2,100
2022-07-12	2,247	2,247	2,160	2,160	1,400	2,160
2022-07-11	2,300	2,300	2,269	2,270	2,800	2,270
2022-07-08	2,349	2,349	2,250	2,250	1,900	2,250
2022-07-07	2,359	2,359	2,250	2,305	4,100	2,305
2022-07-06	2,354	2,374	2,330	2,374	400	2,374
2022-07-05	2,452	2,452	2,352	2,398	300	2,398
2022-07-04	2,331	2,416	2,331	2,402	1,400	2,402
2022-07-01	2,311	2,350	2,254	2,300	3,000	2,300
2022-06-30	2,297	2,330	2,203	2,261	3,100	2,261
2022-06-29	2,239	2,268	2,200	2,268	2,200	2,268
2022-06-28	2,330	2,336	2,280	2,286	2,800	2,286
2022-06-27	2,421	2,421	2,371	2,371	200	2,371
2022-06-24	2,313	2,440	2,313	2,371	7,300	2,371
2022-06-23	2,143	2,315	2,143	2,263	2,000	2,263
2022-06-22	2,151	2,181	2,151	2,181	300	2,181
2022-06-21	2,100	2,100	2,100	2,100	200	2,100
2022-06-20	2,259	2,259	2,049	2,099	7,700	2,099
2022-06-17	2,301	2,301	2,199	2,249	12,000	2,249
2022-06-16	2,434	2,450	2,347	2,347	2,800	2,347
2022-06-15	2,445	2,495	2,434	2,434	22,800	2,434
2022-06-14	2,445	2,547	2,350	2,545	2,400	2,545
2022-06-13	2,543	2,546	2,502	2,503	1,200	2,503
2022-06-10	2,590	2,619	2,558	2,593	4,200	2,593
2022-06-09	2,560	2,572	2,502	2,559	1,100	2,559
2022-06-08	2,622	2,637	2,601	2,601	1,000	2,601
2022-06-07	2,690	2,690	2,610	2,622	600	2,622
2022-06-06	2,632	2,696	2,606	2,696	1,100	2,696
2022-06-03	2,703	2,710	2,654	2,682	2,700	2,682
2022-06-02	2,653	2,653	2,653	2,653	200	2,653
2022-06-01	2,695	2,740	2,690	2,734	1,000	2,734
2022-05-31	2,631	2,645	2,631	2,645	200	2,645
2022-05-30	2,640	2,640	2,583	2,585	1,200	2,585
2022-05-27	2,579	2,669	2,575	2,640	2,000	2,640
2022-05-26	2,540	2,540	2,540	2,540	100	2,540
2022-05-25	2,578	2,600	2,535	2,538	600	2,538
2022-05-24	2,656	2,669	2,577	2,628	3,100	2,628
2022-05-23	2,501	2,556	2,501	2,556	500	2,556
2022-05-20	2,600	2,600	2,600	2,600	200	2,600
2022-05-19	2,603	2,603	2,600	2,600	600	2,600
2022-05-18	2,791	2,791	2,701	2,701	1,000	2,701
2022-05-17	2,735	2,749	2,710	2,744	3,000	2,744
2022-05-16	2,762	2,871	2,750	2,750	3,600	2,750
2022-05-13	2,900	2,900	2,760	2,760	2,200	2,760
2022-05-12	2,723	2,898	2,723	2,800	2,200	2,800
2022-05-11	2,948	2,948	2,900	2,923	800	2,923
2022-05-10	2,880	2,898	2,783	2,898	1,600	2,898
2022-05-09	2,900	2,900	2,900	2,900	100	2,900
2022-05-06	2,963	2,963	2,885	2,889	1,400	2,889
2022-05-02	2,898	2,898	2,863	2,863	200	2,863
2022-04-28	2,800	2,910	2,800	2,870	2,600	2,870
2022-04-27	2,800	2,800	2,800	2,800	200	2,800
2022-04-26	2,899	2,900	2,847	2,881	3,000	2,881
2022-04-25	2,886	2,893	2,801	2,890	1,300	2,890
2022-04-22	2,900	2,937	2,900	2,937	200	2,937
2022-04-21	2,864	2,939	2,864	2,899	1,600	2,899
2022-04-20	2,852	2,979	2,852	2,964	2,300	2,964
2022-04-19	2,852	2,852	2,852	2,852	100	2,852
2022-04-18	2,930	2,930	2,860	2,880	1,400	2,880
2022-04-15	2,881	2,943	2,881	2,900	300	2,900
2022-04-14	2,961	3,000	2,900	2,930	2,000	2,930
2022-04-13	3,000	3,000	2,860	2,961	900	2,961
2022-04-12	3,000	3,000	2,917	2,959	1,400	2,959
2022-04-11	3,090	3,090	2,950	2,971	2,400	2,971
2022-04-08	3,070	3,090	3,070	3,090	200	3,090
2022-04-07	3,050	3,060	2,950	2,950	1,600	2,950
2022-04-06	3,125	3,125	3,055	3,080	900	3,080
2022-04-05	3,200	3,200	3,085	3,195	800	3,195
2022-04-04	3,085	3,145	3,040	3,060	1,600	3,060
2022-04-01	3,085	3,155	3,085	3,155	700	3,155
2022-03-31	-	-	-	3,205	-	3,205
2022-03-30	3,170	3,280	3,170	3,205	600	3,205
2022-03-29	3,190	3,190	3,160	3,170	700	3,170
2022-03-28	3,320	3,320	3,145	3,180	2,400	3,180
2022-03-25	3,295	3,355	3,295	3,345	500	3,345
2022-03-24	3,305	3,325	3,230	3,230	1,600	3,230
2022-03-23	3,355	3,370	3,300	3,370	1,300	3,370
2022-03-22	3,235	3,445	3,235	3,365	1,500	3,365
2022-03-18	3,285	3,315	3,240	3,305	1,600	3,305
2022-03-17	3,370	3,370	3,160	3,285	2,000	3,285
2022-03-16	3,290	3,290	3,160	3,160	3,300	3,160
2022-03-15	3,310	3,310	3,290	3,290	600	3,290
2022-03-14	-	-	-	3,360	-	3,360
2022-03-11	3,300	3,440	3,290	3,360	1,200	3,360
2022-03-10	3,345	3,625	3,245	3,325	3,600	3,325
2022-03-09	3,345	3,345	3,205	3,290	600	3,290
2022-03-08	3,290	3,350	3,290	3,315	1,600	3,315
2022-03-07	3,260	3,340	3,240	3,290	900	3,290
2022-03-04	3,335	3,365	3,165	3,365	2,000	3,365
2022-03-03	3,190	3,330	3,190	3,320	3,500	3,320
2022-03-02	3,140	3,255	3,110	3,185	1,600	3,185
2022-03-01	2,975	3,330	2,975	3,330	2,700	3,330
2022-02-28	3,050	3,050	2,940	3,045	900	3,045
2022-02-25	2,900	3,000	2,895	2,999	2,200	2,999
2022-02-24	2,809	2,850	2,809	2,850	900	2,850
2022-02-22	2,843	2,973	2,840	2,931	5,300	2,931
2022-02-21	2,920	3,040	2,917	2,993	2,900	2,993
2022-02-18	3,130	3,130	2,967	3,105	4,400	3,105
2022-02-17	3,050	3,160	2,980	3,105	4,300	3,105
2022-02-16	2,798	3,195	2,798	2,999	6,200	2,999
2022-02-15	2,839	2,889	2,501	2,798	13,300	2,798
2022-02-14	2,902	2,950	2,821	2,886	9,400	2,886
2022-02-10	3,100	3,100	2,850	3,015	15,400	3,015
2022-02-09	2,969	3,280	2,900	3,280	2,900	3,280
2022-02-08	2,899	2,960	2,820	2,954	3,400	2,954
2022-02-07	2,869	2,899	2,869	2,899	500	2,899
2022-02-04	2,817	2,919	2,817	2,869	800	2,869
2022-02-03	3,000	3,000	2,820	2,831	7,100	2,831
2022-02-02	3,020	3,180	3,015	3,015	5,200	3,015
2022-02-01	3,080	3,270	3,010	3,090	3,900	3,090
2022-01-31	3,055	3,165	3,055	3,075	3,000	3,075
2022-01-28	3,075	3,080	2,928	3,010	5,700	3,010
2022-01-27	3,460	3,460	2,855	2,871	13,700	2,871
2022-01-26	3,375	3,490	3,210	3,450	2,000	3,450
2022-01-25	3,550	3,625	3,415	3,445	3,600	3,445
2022-01-24	3,500	3,595	3,450	3,555	2,300	3,555
2022-01-21	3,555	3,590	3,555	3,590	1,200	3,590
2022-01-20	3,620	3,800	3,155	3,555	6,400	3,555
2022-01-19	3,905	3,905	3,540	3,660	3,700	3,660
2022-01-18	3,945	4,020	3,810	3,910	1,200	3,910
2022-01-17	4,050	4,085	4,050	4,085	400	4,085
2022-01-14	4,065	4,065	3,790	3,980	2,800	3,980
2022-01-13	4,070	4,295	4,045	4,065	4,800	4,065
2022-01-12	3,805	4,000	3,805	3,945	1,700	3,945
2022-01-11	3,680	3,895	3,680	3,850	3,300	3,850
2022-01-07	3,760	3,820	3,695	3,750	1,900	3,750
2022-01-06	3,760	3,900	3,610	3,760	7,100	3,760
2022-01-05	3,875	3,925	3,750	3,760	3,500	3,760
2022-01-04	4,005	4,115	4,000	4,015	2,500	4,015

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

7036 (株)イーエムネットジャパン の時系列データ [2022年度]

7036 (株)イーエムネットジャパンの時系列データ [2022年度]