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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,410 | 1,467 | 1,313 | 1,421 | -10 | -0.7 | 17,100 |
| 2/24 | 1,425 | 1,489 | 1,405 | 1,431 | +10 | +0.7 | 9,500 |
| 2/17 | 1,571 | 1,594 | 1,365 | 1,421 | -175 | -11.0 | 43,500 |
| 2/10 | 1,253 | 1,947 | 1,229 | 1,596 | +343 | +27.4 | 172,600 |
| 2/3 | 1,231 | 1,263 | 1,207 | 1,253 | +10 | +0.8 | 12,300 |
| 1/27 | 1,194 | 1,260 | 1,194 | 1,243 | +19 | +1.6 | 13,000 |
| 1/20 | 1,231 | 1,361 | 1,190 | 1,224 | -37 | -2.9 | 63,800 |
| 1/13 | 1,399 | 1,500 | 1,222 | 1,261 | -138 | -9.9 | 86,800 |
| 1/6 | 1,076 | 1,464 | 1,075 | 1,399 | +323 | +30.0 | 81,800 |
| 12/30 | 1,110 | 1,146 | 1,050 | 1,076 | -8 | -0.7 | 68,400 |
| 12/23 | 1,465 | 1,465 | 1,080 | 1,084 | -381 | -26.0 | 32,000 |
| 12/16 | 1,477 | 1,488 | 1,457 | 1,465 | +13 | +0.9 | 3,800 |
| 12/9 | 1,514 | 1,518 | 1,430 | 1,452 | -62 | -4.1 | 11,100 |
| 12/2 | 1,520 | 1,534 | 1,500 | 1,514 | -1 | -0.1 | 55,100 |
| 11/25 | 1,677 | 1,677 | 1,490 | 1,515 | -162 | -9.7 | 41,800 |
| 11/18 | 1,895 | 1,901 | 1,662 | 1,677 | -218 | -11.5 | 19,600 |
| 11/11 | 2,041 | 2,041 | 1,895 | 1,895 | -146 | -7.2 | 4,700 |
| 11/4 | 2,060 | 2,068 | 2,001 | 2,041 | -19 | -0.9 | 2,600 |
| 10/28 | 2,154 | 2,154 | 2,010 | 2,060 | +56 | +2.8 | 3,000 |
| 10/21 | 2,020 | 2,120 | 2,004 | 2,004 | +12 | +0.6 | 3,000 |
| 10/14 | 1,998 | 1,999 | 1,962 | 1,992 | +30 | +1.5 | 2,500 |
| 10/7 | 2,043 | 2,043 | 1,959 | 1,962 | -82 | -4.0 | 12,800 |
| 9/30 | 2,051 | 2,051 | 1,949 | 2,044 | +43 | +2.2 | 3,600 |
| 9/22 | 2,065 | 2,065 | 2,000 | 2,001 | -65 | -3.2 | 2,100 |
| 9/16 | 2,115 | 2,125 | 2,019 | 2,066 | -43 | -2.0 | 4,900 |
| 9/9 | 1,915 | 2,114 | 1,915 | 2,109 | +196 | +10.3 | 40,300 |
| 9/2 | 2,077 | 2,077 | 1,887 | 1,913 | -164 | -7.9 | 15,000 |
| 8/26 | 2,119 | 2,136 | 2,036 | 2,077 | -45 | -2.1 | 10,700 |
| 8/19 | 2,230 | 2,282 | 2,111 | 2,122 | -258 | -10.8 | 15,400 |
| 8/12 | 2,246 | 2,398 | 2,219 | 2,380 | +85 | +3.7 | 5,800 |
▶︎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
