KabuInsight

イーエムネットジャパン

7036
グロース/サービス業/eMnet 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
2026-03-13818.0818.0799.0809.0-19.0-2.29%3,400
2026-03-12819.0828.0818.0828.0+9.0+1.10%500
2026-03-11827.0830.0813.0819.0+2.0+0.24%7,500
2026-03-10851.0851.0810.0817.0-34.0-4.00%6,200
2026-03-09845.0851.0828.0851.0+1.0+0.12%1,000
2026-03-06813.0850.0813.0850.0+37.0+4.55%2,900
2026-03-05816.0820.0806.0813.0+8.0+0.99%1,300
2026-03-04850.0850.0800.0805.0-45.0-5.29%6,700
2026-03-03870.0870.0850.0850.0-30.0-3.41%4,400
2026-03-02877.0880.0863.0880.00.00.00%1,400
2026-02-27877.0883.0875.0880.0-1.0-0.11%1,900
2026-02-26870.0881.0870.0881.0-1.0-0.11%500
2026-02-25883.0884.0880.0882.0-1.0-0.11%1,200
2026-02-24891.0891.0865.0883.0-3.0-0.34%4,700
2026-02-20886.0886.0880.0886.00.00.00%900
2026-02-19882.0886.0882.0886.0+4.0+0.45%1,200
2026-02-18880.0882.0877.0882.0-2.0-0.23%8,900
2026-02-17890.0890.0879.0884.0-6.0-0.67%6,700
2026-02-16902.0902.0890.0890.0-5.0-0.56%2,300
2026-02-13902.0902.0894.0895.0-10.0-1.10%1,200
2026-02-12910.0910.0905.0905.0-9.0-0.98%3,600
2026-02-10919.0920.0910.0914.0+4.0+0.44%2,500
2026-02-09912.0914.0910.0910.0-9.0-0.98%2,200
2026-02-06920.0920.0910.0919.0-4.0-0.43%1,400
2026-02-05919.0925.0918.0923.0-1.0-0.11%2,600
2026-02-04917.0924.0915.0924.0+1.0+0.11%2,600
2026-02-03910.0923.0906.0923.0+10.0+1.10%5,300
2026-02-02910.0913.0910.0913.0-6.0-0.65%600
2026-01-30910.0919.0905.0919.0+4.0+0.44%2,600
2026-01-29922.0922.0915.0915.0-6.0-0.65%1,900
2026-01-28935.0935.0921.0921.0-21.0-2.23%5,000
2026-01-27947.0947.0938.0942.0-4.0-0.42%2,400
2026-01-26945.0960.0943.0946.0+1.0+0.11%2,500
2026-01-23934.0945.0932.0945.0+11.0+1.18%2,100
2026-01-22936.0936.0925.0934.0-2.0-0.21%2,100
2026-01-21928.0936.0928.0936.0+8.0+0.86%1,900
2026-01-20927.0958.0927.0928.0+1.0+0.11%3,000
2026-01-19921.0927.0911.0927.0+6.0+0.65%7,100
2026-01-16970.0970.0921.0921.0-59.0-6.02%41,100
2026-01-15968.0988.0959.0980.0+12.0+1.24%9,800
2026-01-14989.0989.0951.0968.0-21.0-2.12%36,100
2026-01-131,177.01,177.0931.0989.0-188.0-15.97%236,100
2026-01-091,178.01,178.01,132.01,177.0-2.0-0.17%5,800
2026-01-081,158.01,190.01,144.01,179.0+21.0+1.81%6,200
2026-01-071,140.01,159.01,124.01,158.0+8.0+0.70%7,900
2026-01-061,142.01,150.01,140.01,150.00.00.00%900
2026-01-051,164.01,165.01,139.01,150.0-13.0-1.12%5,900
2025-12-301,044.01,166.01,044.01,163.0+59.0+5.34%12,800
2025-12-291,186.01,235.01,102.01,104.0-37.0-3.24%4,600
2025-12-261,157.01,157.01,131.01,141.0-5.0-0.44%106,800
2025-12-251,151.01,151.01,133.01,146.0-14.0-1.21%2,700
2025-12-241,159.01,160.01,130.01,160.0+2.0+0.17%6,300
2025-12-231,150.01,158.01,142.01,158.0+8.0+0.70%6,500
2025-12-221,155.01,155.01,137.01,150.0+3.0+0.26%4,700
2025-12-191,126.01,150.01,126.01,147.0+13.0+1.15%5,700
2025-12-181,124.01,134.01,109.01,134.0-7.0-0.61%7,400
2025-12-171,081.01,159.01,073.01,141.0+68.0+6.34%36,000
2025-12-161,048.01,091.01,024.01,073.0+25.0+2.39%10,400
2025-12-151,043.01,069.01,042.01,048.0+1.0+0.10%6,400
2025-12-121,060.01,062.01,040.01,047.0+14.0+1.36%6,300
2025-12-111,059.01,059.01,013.01,033.0-27.0-2.55%8,100
2025-12-101,089.01,089.01,025.01,060.0-29.0-2.66%23,100
2025-12-091,105.01,131.01,044.01,089.0-46.0-4.05%13,100
2025-12-081,098.01,190.01,068.01,135.0+77.0+7.28%38,500
2025-12-051,003.01,065.0996.01,058.0+45.0+4.44%11,900
2025-12-04974.01,020.0974.01,013.0+24.0+2.43%10,700
2025-12-03965.01,015.0965.0989.0+9.0+0.92%10,200
2025-12-02965.0996.0965.0980.0+10.0+1.03%5,000
2025-12-01947.0984.0947.0970.0+26.0+2.75%16,900
2025-11-28936.0951.0936.0944.0+5.0+0.53%1,700
2025-11-27911.0940.0911.0939.0+28.0+3.07%5,300
2025-11-26900.0940.0900.0911.0+13.0+1.45%1,600
2025-11-25914.0950.0895.0898.0-31.0-3.34%4,700
2025-11-21903.0941.0876.0929.0+26.0+2.88%4,300
2025-11-20925.0925.0903.0903.0-7.0-0.77%300
2025-11-19919.0946.0902.0910.0-24.0-2.57%4,300
2025-11-18874.0934.0874.0934.0+34.0+3.78%7,800
2025-11-17919.0920.0900.0900.0-34.0-3.64%7,300
2025-11-14959.0959.0934.0934.0-23.0-2.40%700
2025-11-13983.01,000.0956.0957.0-41.0-4.11%13,400
2025-11-12978.0998.0951.0998.0+29.0+2.99%10,600
2025-11-11969.0980.0947.0969.0+15.0+1.57%12,000
2025-11-10944.0954.0925.0954.0+22.0+2.36%8,100
2025-11-07922.0935.0912.0932.0-5.0-0.53%2,500
2025-11-06916.0944.0916.0937.0+21.0+2.29%3,900
2025-11-05920.0938.0905.0916.0-3.0-0.33%5,300
2025-11-04890.0924.0890.0919.0+22.0+2.45%5,500
2025-10-31905.0930.0884.0897.0+7.0+0.79%8,500
2025-10-30867.0920.0866.0890.0+20.0+2.30%7,000
2025-10-29918.0918.0870.0870.0-33.0-3.65%8,300
2025-10-28912.0914.0903.0903.0-9.0-0.99%11,800
2025-10-27940.0940.0906.0912.0-24.0-2.56%9,800
2025-10-24945.0948.0907.0936.0+6.0+0.65%11,200
2025-10-23891.0975.0891.0930.0+39.0+4.38%23,100
2025-10-22895.0903.0891.0891.0-4.0-0.45%2,800
2025-10-21884.0910.0880.0895.0+11.0+1.24%7,000
2025-10-20899.0900.0860.0884.0-18.0-2.00%10,100
2025-10-17949.0949.0899.0902.0-52.0-5.45%20,800
2025-10-16955.0975.0932.0954.0-1.0-0.10%25,700
2025-10-151,145.01,270.0955.0955.0-193.0-16.81%172,400
2025-10-14978.01,148.0971.01,148.0+150.0+15.03%37,400
2025-10-101,005.01,005.0995.0998.0-1.0-0.10%2,400
2025-10-09999.01,000.0998.0999.0-1.0-0.10%4,100
2025-10-08996.01,005.0994.01,000.0-5.0-0.50%4,500
2025-10-071,010.01,014.0991.01,005.00.00.00%800
2025-10-061,005.01,005.0981.01,005.0+5.0+0.50%4,300
2025-10-031,000.01,000.01,000.01,000.00.00.00%100
2025-10-021,000.01,000.01,000.01,000.0+9.0+0.91%100
2025-10-011,005.01,008.0991.0991.0-9.0-0.90%2,200
2025-09-301,000.01,000.0990.01,000.00.00.00%300
2025-09-291,010.01,010.0997.01,000.0-8.0-0.79%1,600
2025-09-261,008.01,008.01,008.01,008.00.00.00%—
2025-09-251,014.01,016.01,008.01,008.0-11.0-1.08%600
2025-09-241,019.01,019.01,019.01,019.0+3.0+0.30%200
2025-09-221,029.01,029.01,014.01,016.0+2.0+0.20%3,200
2025-09-191,017.01,017.01,000.01,014.0+1.0+0.10%7,500
2025-09-181,007.01,013.0993.01,013.0+6.0+0.60%3,600
2025-09-171,000.01,008.0990.01,007.0+6.0+0.60%3,100
2025-09-161,000.01,012.01,000.01,001.0-14.0-1.38%800
2025-09-121,018.01,018.01,015.01,015.0——1,800

直近120営業日分を表示