KabuInsight

日本エマージェンシーアシスタンス

6063
スタンダード/サービス業/Emergency Assistance Japan Co., Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13918.0930.0908.0928.0+10.0+1.09%1,800
2026-03-12915.0924.0909.0918.0-12.0-1.29%1,000
2026-03-11920.0930.0920.0930.0+10.0+1.09%600
2026-03-10899.0927.0899.0920.0+21.0+2.34%2,100
2026-03-09899.0906.0899.0899.0-19.0-2.07%2,900
2026-03-06925.0925.0905.0918.0-13.0-1.40%2,800
2026-03-05929.0938.0915.0931.0+4.0+0.43%4,200
2026-03-04944.0944.0899.0927.0-47.0-4.83%11,400
2026-03-03972.0989.0968.0974.0-11.0-1.12%4,400
2026-03-02993.0993.0979.0985.0-9.0-0.91%3,300
2026-02-27980.0997.0978.0994.0+9.0+0.91%5,500
2026-02-26990.01,000.0985.0985.00.00.00%2,900
2026-02-25994.01,000.0985.0985.0-15.0-1.50%5,200
2026-02-241,011.01,018.0990.01,000.0-31.0-3.01%3,600
2026-02-201,037.01,037.01,014.01,031.0-1.0-0.10%1,900
2026-02-191,035.01,045.01,027.01,032.0-2.0-0.19%4,700
2026-02-18985.01,036.0978.01,034.0+47.0+4.76%7,900
2026-02-171,010.01,010.0987.0987.0-15.0-1.50%2,100
2026-02-16995.01,002.0988.01,002.0+22.0+2.24%2,700
2026-02-13990.0995.0980.0980.0-20.0-2.00%4,200
2026-02-12991.01,075.0980.01,000.0+4.0+0.40%17,100
2026-02-10973.0998.0973.0996.0+23.0+2.36%4,600
2026-02-09952.0975.0952.0973.0+16.0+1.67%1,700
2026-02-06952.0964.0952.0957.0-3.0-0.31%1,600
2026-02-05973.0974.0960.0960.0-19.0-1.94%11,100
2026-02-04979.0985.0975.0979.0-1.0-0.10%2,700
2026-02-03978.0984.0973.0980.0+2.0+0.20%3,200
2026-02-02996.01,015.0973.0978.0-8.0-0.81%13,400
2026-01-30993.0997.0985.0986.0+2.0+0.20%4,300
2026-01-29970.0985.0967.0984.0+23.0+2.39%6,100
2026-01-28950.0973.0950.0961.0-2.0-0.21%5,500
2026-01-27949.0963.0944.0963.0+15.0+1.58%6,400
2026-01-26963.0977.0948.0948.0+3.0+0.32%8,600
2026-01-23957.0957.0932.0945.0-5.0-0.53%12,700
2026-01-22961.0974.0944.0950.0-26.0-2.66%29,100
2026-01-211,050.01,329.0966.0976.0-54.0-5.24%329,200
2026-01-20881.01,030.0875.01,030.0+150.0+17.05%31,100
2026-01-19884.0887.0879.0880.0-3.0-0.34%2,100
2026-01-16889.0893.0881.0883.0-6.0-0.67%7,700
2026-01-15896.0902.0880.0889.0-14.0-1.55%8,100
2026-01-14918.0919.0903.0903.0-17.0-1.85%2,900
2026-01-13935.0935.0920.0920.0-15.0-1.60%3,500
2026-01-09940.0949.0935.0935.0-5.0-0.53%1,200
2026-01-08938.0950.0938.0940.0+2.0+0.21%1,500
2026-01-07995.01,000.0935.0938.0-42.0-4.29%14,900
2026-01-06935.01,046.0924.0980.0+84.0+9.38%49,600
2026-01-05930.0930.0896.0896.0-25.0-2.71%1,900
2025-12-30881.0960.0880.0921.0+35.0+3.95%7,900
2025-12-29881.0917.0873.0886.0-33.0-3.59%6,400
2025-12-26957.0957.0916.0919.0-8.0-0.86%3,100
2025-12-25921.0930.0920.0927.0+5.0+0.54%4,100
2025-12-24944.0945.0922.0922.0-15.0-1.60%4,700
2025-12-23948.0948.0935.0937.0-14.0-1.47%1,600
2025-12-22963.0963.0948.0951.0-14.0-1.45%1,400
2025-12-19960.0965.0960.0965.0+5.0+0.52%4,900
2025-12-18960.0965.0960.0960.0-13.0-1.34%2,100
2025-12-17960.0982.0960.0973.0+13.0+1.35%5,200
2025-12-16964.0964.0960.0960.0+1.0+0.10%1,400
2025-12-15944.0959.0944.0959.0+15.0+1.59%2,100
2025-12-12955.0955.0944.0944.0-1.0-0.11%2,000
2025-12-11944.0946.0944.0945.0+14.0+1.50%1,000
2025-12-10935.0935.0931.0931.0-7.0-0.75%600
2025-12-09938.0940.0938.0938.00.00.00%900
2025-12-08942.0945.0930.0938.0-2.0-0.21%3,800
2025-12-05946.0956.0932.0940.0-21.0-2.19%1,300
2025-12-04920.0962.0883.0961.0+40.0+4.34%12,600
2025-12-03949.0949.0921.0921.0-21.0-2.23%8,300
2025-12-02942.0954.0940.0942.0-2.0-0.21%800
2025-12-01941.0961.0938.0944.0+4.0+0.43%14,500
2025-11-28960.0960.0940.0940.0-20.0-2.08%15,800
2025-11-27980.0980.0956.0960.0-10.0-1.03%1,100
2025-11-26970.0978.0967.0970.00.00.00%800
2025-11-25974.0974.0952.0970.0-4.0-0.41%1,200
2025-11-21965.0977.0964.0974.0+9.0+0.93%1,400
2025-11-20967.0967.0965.0965.0-1.0-0.10%2,600
2025-11-19975.0975.0965.0966.0-24.0-2.42%2,700
2025-11-18957.0990.0949.0990.0+24.0+2.48%5,400
2025-11-17966.0970.0966.0966.0+4.0+0.42%3,100
2025-11-14953.0963.0952.0962.0+10.0+1.05%1,600
2025-11-131,004.01,029.0952.0952.0-43.0-4.32%4,700
2025-11-121,000.01,000.0995.0995.0+7.0+0.71%400
2025-11-11988.0988.0988.0988.0-27.0-2.66%200
2025-11-101,006.01,015.01,006.01,015.0+15.0+1.50%600
2025-11-071,000.01,003.01,000.01,000.00.00.00%1,700
2025-11-06980.01,019.0979.01,000.0+24.0+2.46%3,200
2025-11-05976.0976.0970.0976.0-7.0-0.71%1,500
2025-11-04975.0985.0975.0983.0+8.0+0.82%400
2025-10-31980.0989.0975.0975.0-12.0-1.22%2,700
2025-10-30980.0987.0976.0987.0+22.0+2.28%1,100
2025-10-29978.0993.0965.0965.0-26.0-2.62%4,700
2025-10-28990.0995.0990.0991.00.00.00%1,300
2025-10-271,002.01,002.0991.0991.0-14.0-1.39%1,100
2025-10-24999.01,005.0995.01,005.0+18.0+1.82%700
2025-10-23987.0987.0980.0987.0-27.0-2.66%1,200
2025-10-221,014.01,014.01,014.01,014.00.00.00%—
2025-10-211,014.01,014.01,014.01,014.00.00.00%300
2025-10-201,018.01,018.0985.01,014.0+14.0+1.40%4,500
2025-10-171,005.01,006.01,000.01,000.0-1.0-0.10%1,000
2025-10-16990.01,015.0990.01,001.0+10.0+1.01%1,300
2025-10-15986.01,000.0986.0991.0-8.0-0.80%1,500
2025-10-14975.0999.0974.0999.0+9.0+0.91%600
2025-10-10984.0996.0984.0990.0+6.0+0.61%3,100
2025-10-09972.0984.0972.0984.00.00.00%800
2025-10-08982.0984.0982.0984.0+9.0+0.92%1,300
2025-10-07980.0980.0966.0975.0-5.0-0.51%800
2025-10-06981.0985.0971.0980.0+7.0+0.72%900
2025-10-03970.0987.0970.0973.0-3.0-0.31%1,000
2025-10-02976.0976.0976.0976.0-5.0-0.51%100
2025-10-01975.0993.0968.0981.0+1.0+0.10%1,600
2025-09-301,014.01,014.0980.0980.0-25.0-2.49%3,500
2025-09-291,014.01,016.01,005.01,005.0-15.0-1.47%1,500
2025-09-26995.01,020.0990.01,020.0+25.0+2.51%3,900
2025-09-25996.01,007.0987.0995.0-7.0-0.70%3,700
2025-09-24988.01,010.0988.01,002.0+7.0+0.70%2,500
2025-09-221,000.01,010.0984.0995.0-10.0-1.00%3,000
2025-09-191,006.01,006.0990.01,005.0+10.0+1.01%1,500
2025-09-18977.0995.0977.0995.0+15.0+1.53%800
2025-09-17957.01,007.0957.0980.0+28.0+2.94%3,500
2025-09-16956.0968.0951.0952.0+1.0+0.11%3,600
2025-09-12960.0966.0951.0951.0——600

直近120営業日分を表示