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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,570 | 1,670 | 1,570 | 1,630 | +70 | +4.5 | 45,200 |
| 6/4 | 1,620 | 1,682 | 1,496 | 1,560 | -60 | -3.7 | 98,200 |
| 5/28 | 1,363 | 1,835 | 1,300 | 1,620 | +382 | +30.9 | 580,000 |
| 5/21 | 1,205 | 1,296 | 1,195 | 1,238 | +36 | +3.0 | 26,000 |
| 5/14 | 1,340 | 1,383 | 1,147 | 1,202 | -138 | -10.3 | 104,000 |
| 5/7 | 1,380 | 1,395 | 1,286 | 1,340 | -41 | -3.0 | 19,600 |
| 4/30 | 1,392 | 1,449 | 1,350 | 1,381 | -11 | -0.8 | 54,600 |
| 4/23 | 1,293 | 1,392 | 1,293 | 1,392 | +104 | +8.1 | 64,000 |
| 4/16 | 1,309 | 1,309 | 1,284 | 1,288 | -21 | -1.6 | 13,200 |
| 4/9 | 1,307 | 1,309 | 1,260 | 1,309 | -2 | -0.2 | 18,600 |
| 4/2 | 1,295 | 1,349 | 1,280 | 1,311 | +18 | +1.4 | 8,200 |
| 3/26 | 1,270 | 1,381 | 1,270 | 1,293 | +23 | +1.8 | 27,000 |
| 3/19 | 1,275 | 1,288 | 1,236 | 1,270 | -11 | -0.9 | 23,200 |
| 3/12 | 1,327 | 1,327 | 1,253 | 1,281 | +29 | +2.3 | 34,600 |
| 3/5 | 1,261 | 1,304 | 1,220 | 1,252 | -9 | -0.7 | 63,800 |
| 2/26 | 1,224 | 1,320 | 1,220 | 1,261 | +91 | +7.8 | 47,200 |
| 2/19 | 1,314 | 1,327 | 1,167 | 1,170 | -144 | -11.0 | 55,800 |
| 2/12 | 1,069 | 1,321 | 1,069 | 1,314 | +245 | +22.9 | 81,600 |
| 2/5 | 1,111 | 1,111 | 1,039 | 1,069 | -58 | -5.2 | 16,400 |
| 1/29 | 1,140 | 1,164 | 1,120 | 1,127 | -19 | -1.7 | 16,800 |
| 1/22 | 1,067 | 1,172 | 1,067 | 1,146 | +63 | +5.8 | 24,400 |
| 1/15 | 1,175 | 1,175 | 1,083 | 1,083 | -67 | -5.8 | 12,400 |
| 1/8 | 1,174 | 1,325 | 1,098 | 1,150 | +23 | +2.0 | 47,400 |
| 12/30 | 1,012 | 1,149 | 1,004 | 1,127 | +117 | +11.6 | 41,800 |
| 12/25 | 1,046 | 1,083 | 996 | 1,010 | -11 | -1.1 | 110,200 |
| 12/18 | 1,045 | 1,045 | 1,002 | 1,021 | -24 | -2.3 | 22,400 |
| 12/11 | 1,097 | 1,097 | 1,012 | 1,045 | -66 | -5.9 | 22,800 |
| 12/4 | 1,182 | 1,183 | 1,111 | 1,111 | -47 | -4.1 | 20,600 |
| 11/27 | 1,159 | 1,292 | 1,096 | 1,158 | -39 | -3.3 | 38,600 |
| 11/20 | 1,125 | 1,232 | 1,110 | 1,197 | +47 | +4.1 | 31,200 |
▶︎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
