7036東証G信用
業種 サービス業
イーエムネットジャパン 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,682 (24/03/25) | 745 (23/12/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,682 (24/03/25) | 751 (24/03/06) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 920 | 940 | 877 | 925 | -10 | -1.1 | 8,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 826 | 838 | 816 | 827 | +1 | +0.1 | 6,700 |
| 9/22 | 836 | 836 | 823 | 826 | -12 | -1.4 | 6,600 |
| 9/15 | 862 | 862 | 832 | 838 | -10 | -1.2 | 4,900 |
| 9/8 | 845 | 868 | 842 | 848 | +3 | +0.4 | 11,900 |
| 9/1 | 825 | 850 | 815 | 845 | +23 | +2.8 | 13,300 |
| 8/25 | 810 | 826 | 804 | 822 | +11 | +1.4 | 7,700 |
| 8/18 | 859 | 875 | 811 | 811 | -50 | -5.8 | 23,800 |
| 8/10 | 1,020 | 1,050 | 850 | 861 | -167 | -16.3 | 21,700 |
| 8/4 | 1,081 | 1,081 | 1,021 | 1,028 | -42 | -3.9 | 7,300 |
| 7/28 | 1,073 | 1,097 | 1,055 | 1,070 | 0 | 0.0 | 2,900 |
| 7/21 | 1,069 | 1,086 | 1,048 | 1,070 | +1 | +0.1 | 5,700 |
| 7/14 | 1,127 | 1,127 | 1,065 | 1,069 | -41 | -3.7 | 6,100 |
| 7/7 | 1,104 | 1,110 | 1,060 | 1,110 | +21 | +1.9 | 5,100 |
| 6/30 | 1,075 | 1,123 | 1,062 | 1,089 | -16 | -1.5 | 6,500 |
| 6/23 | 1,094 | 1,179 | 1,090 | 1,105 | +12 | +1.1 | 25,500 |
| 6/16 | 1,072 | 1,130 | 1,057 | 1,093 | +37 | +3.5 | 12,800 |
| 6/9 | 1,086 | 1,086 | 1,042 | 1,056 | -14 | -1.3 | 10,300 |
| 6/2 | 1,102 | 1,102 | 1,030 | 1,070 | -32 | -2.9 | 9,300 |
| 5/26 | 1,055 | 1,126 | 1,044 | 1,102 | +47 | +4.5 | 27,800 |
| 5/19 | 1,102 | 1,145 | 1,030 | 1,055 | -52 | -4.7 | 21,700 |
| 5/12 | 1,274 | 1,356 | 1,090 | 1,107 | -167 | -13.1 | 77,200 |
| 5/2 | 1,238 | 1,279 | 1,238 | 1,274 | +14 | +1.1 | 1,500 |
| 4/28 | 1,222 | 1,280 | 1,200 | 1,260 | -52 | -4.0 | 17,400 |
| 4/21 | 1,332 | 1,335 | 1,302 | 1,312 | +6 | +0.5 | 2,600 |
| 4/14 | 1,389 | 1,399 | 1,302 | 1,306 | -44 | -3.3 | 6,600 |
| 4/7 | 1,410 | 1,424 | 1,307 | 1,350 | -51 | -3.6 | 5,100 |
| 3/31 | 1,390 | 1,420 | 1,361 | 1,401 | +14 | +1.0 | 2,000 |
| 3/24 | 1,400 | 1,413 | 1,376 | 1,387 | -12 | -0.9 | 4,500 |
| 3/17 | 1,495 | 1,495 | 1,270 | 1,399 | -109 | -7.2 | 30,800 |
| 3/10 | 1,421 | 1,594 | 1,421 | 1,508 | +87 | +6.1 | 16,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
