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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 920 | 940 | 822 | 837 | -98 | -10.5 | 34,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 4,005 | 4,115 | 3,610 | 3,750 | -290 | -7.2 | 15,000 |
| 12/30 | 4,375 | 4,375 | 3,960 | 4,040 | -235 | -5.5 | 14,200 |
| 12/24 | 4,315 | 4,850 | 4,075 | 4,275 | -120 | -2.7 | 30,500 |
| 12/17 | 4,140 | 5,160 | 4,140 | 4,395 | +295 | +7.2 | 57,800 |
| 12/10 | 3,800 | 4,625 | 3,730 | 4,100 | +295 | +7.8 | 55,900 |
| 12/3 | 3,600 | 3,920 | 3,460 | 3,805 | 0 | 0.0 | 24,500 |
| 11/26 | 3,575 | 3,960 | 3,505 | 3,805 | +185 | +5.1 | 44,200 |
| 11/19 | 3,215 | 3,620 | 3,125 | 3,620 | +405 | +12.6 | 22,600 |
| 11/12 | 3,175 | 3,445 | 3,025 | 3,215 | -30 | -0.9 | 27,900 |
| 11/5 | 3,245 | 3,395 | 3,190 | 3,245 | +30 | +0.9 | 13,800 |
| 10/29 | 3,710 | 3,895 | 3,125 | 3,215 | -300 | -8.5 | 54,000 |
| 10/22 | 2,940 | 3,750 | 2,860 | 3,515 | +625 | +21.6 | 33,500 |
| 10/15 | 2,858 | 2,969 | 2,820 | 2,890 | -30 | -1.0 | 10,100 |
| 10/8 | 3,275 | 3,275 | 2,560 | 2,920 | -365 | -11.1 | 43,100 |
| 10/1 | 3,475 | 3,525 | 3,080 | 3,285 | -325 | -9.0 | 24,700 |
| 9/24 | 3,450 | 3,615 | 3,435 | 3,610 | -50 | -1.4 | 11,400 |
| 9/17 | 3,480 | 3,975 | 3,330 | 3,660 | +280 | +8.3 | 109,200 |
| 9/10 | 3,655 | 3,710 | 3,300 | 3,380 | -350 | -9.4 | 49,600 |
| 9/3 | 3,080 | 4,200 | 2,935 | 3,730 | +640 | +20.7 | 176,600 |
| 8/27 | 2,575 | 3,090 | 2,520 | 3,090 | +515 | +20.0 | 33,400 |
| 8/20 | 2,515 | 2,670 | 2,435 | 2,575 | +98 | +4.0 | 18,400 |
| 8/13 | 2,375 | 2,500 | 2,375 | 2,477 | +67 | +2.8 | 13,200 |
| 8/6 | 2,540 | 2,540 | 2,387 | 2,410 | -90 | -3.6 | 28,000 |
| 7/30 | 2,390 | 2,545 | 2,315 | 2,500 | +75 | +3.1 | 18,000 |
| 7/21 | 2,540 | 2,540 | 2,297 | 2,425 | -125 | -4.9 | 27,200 |
| 7/16 | 2,580 | 2,630 | 2,490 | 2,550 | -15 | -0.6 | 37,000 |
| 7/9 | 2,420 | 2,680 | 2,320 | 2,565 | +80 | +3.2 | 108,600 |
| 7/2 | 1,730 | 2,545 | 1,730 | 2,485 | +785 | +46.2 | 284,600 |
| 6/25 | 1,542 | 1,700 | 1,542 | 1,700 | +125 | +7.9 | 36,000 |
| 6/18 | 1,607 | 1,642 | 1,555 | 1,575 | -55 | -3.4 | 23,000 |
▶︎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
