EMEQ（EMEQ）— 株価履歴

2026-08-19 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-08-19	64.53	64.53	63.27	63.53	+0.64%	163,837
2026-08-18	64.36	64.55	62.96	63.13	-4.94%	124,800
2026-08-17	66.03	67.28	66.03	66.41	+1.78%	70,300
2026-08-14	65.87	66.00	64.99	65.25	-0.19%	55,900
2026-08-13	64.54	65.73	64.50	65.37	+1.21%	124,400
2026-08-12	64.55	64.66	64.09	64.59	+3.52%	132,900
2026-08-11	62.73	62.85	62.11	62.39	+1.05%	55,337
2026-08-10	61.68	62.03	61.37	61.75	-1.07%	93,235
2026-08-07	62.91	62.94	61.43	62.41	+0.07%	55,100
2026-08-06	61.89	63.12	61.53	62.37	-3.02%	122,300
2026-08-05	64.56	64.92	64.19	64.31	-0.56%	275,600
2026-08-04	63.92	65.00	63.59	64.67	+3.28%	104,300
2026-08-03	61.67	62.70	60.96	62.62	+1.31%	75,400
2026-07-31	63.48	63.62	61.42	61.81	+1.33%	164,200
2026-07-30	59.02	61.00	58.93	61.00	+5.90%	160,100
2026-07-29	58.41	59.78	57.05	57.60	-2.52%	205,900
2026-07-28	59.12	59.97	58.48	59.09	-4.11%	140,100
2026-07-27	62.93	63.00	60.66	61.62	-0.77%	126,000
2026-07-24	63.35	63.35	61.91	62.10	-3.51%	216,300
2026-07-23	64.15	64.89	63.52	64.36	-1.18%	66,400
2026-07-22	64.52	65.46	64.52	65.13	-1.63%	105,000
2026-07-21	65.47	66.37	65.13	66.21	+4.97%	164,800
2026-07-20	63.81	64.02	63.01	63.07	+0.73%	66,500
2026-07-17	61.36	63.68	60.78	62.62	-0.91%	439,700
2026-07-16	64.12	64.23	62.99	63.19	-4.06%	57,700
2026-07-15	66.57	66.82	64.54	65.86	-0.42%	127,800
2026-07-14	65.63	66.20	65.21	66.14	+3.64%	55,100
2026-07-13	64.79	64.79	63.63	63.82	-6.63%	184,400
2026-07-10	67.87	68.60	67.53	68.36	+0.10%	72,100
2026-07-09	68.16	68.41	67.70	68.29	+1.12%	200,300
2026-07-08	65.74	67.55	65.66	67.53	+0.83%	74,100
2026-07-07	67.12	67.57	65.49	66.98	-3.80%	139,700
2026-07-06	69.40	70.02	69.32	69.63	+3.38%	67,400
2026-07-02	68.84	69.57	66.06	67.35	-3.25%	181,600
2026-07-01	70.43	70.94	69.55	69.61	-4.46%	156,200
2026-06-30	71.82	72.94	71.60	72.86	+2.31%	141,700
2026-06-29	70.88	71.34	69.11	71.21	-1.61%	208,200
2026-06-26	71.38	73.33	71.24	72.38	-2.27%	94,800
2026-06-25	75.50	75.62	72.94	74.06	+3.40%	133,300
2026-06-24	72.34	72.44	70.40	71.63	+0.18%	163,900
2026-06-23	72.04	73.55	71.27	71.50	-8.46%	199,400
2026-06-22	78.29	78.71	77.66	78.10	+3.52%	135,700
2026-06-18	74.28	75.67	74.09	75.45	+6.25%	121,500
2026-06-17	72.41	73.01	70.79	71.01	+1.23%	98,300
2026-06-16	71.76	72.45	70.00	70.15	-2.17%	187,400
2026-06-15	71.11	71.82	70.67	71.70	+4.84%	158,200
2026-06-12	67.59	68.69	67.01	68.39	+0.81%	176,100
2026-06-11	64.15	67.95	63.90	67.84	+8.82%	276,100
2026-06-10	63.30	64.92	62.15	62.34	-2.51%	394,300
2026-06-09	66.49	66.49	61.73	63.95	-0.38%	221,300
2026-06-08	64.82	65.07	63.84	64.19	+3.24%	176,200
2026-06-05	65.67	65.67	62.01	62.17	-11.57%	578,200
2026-06-04	69.18	70.70	68.35	70.30	-1.80%	164,900
2026-06-03	72.21	72.21	70.75	71.59	-1.28%	133,000
2026-06-02	71.67	72.66	71.34	72.52	+2.38%	269,900
2026-06-01	69.31	71.17	69.04	70.83	+4.47%	105,900
2026-05-29	68.13	68.39	67.44	67.80	-0.82%	186,100
2026-05-28	66.73	68.82	66.28	68.36	+1.37%	116,100
2026-05-27	68.27	68.35	66.83	67.44	+0.44%	203,600
2026-05-26	65.81	67.25	65.81	67.14	+5.80%	133,000
2026-05-22	64.35	64.35	63.31	63.46	-1.41%	87,700
2026-05-21	63.05	64.77	63.05	64.37	+2.88%	150,500
2026-05-20	60.97	62.93	60.97	62.56	+3.23%	126,200
2026-05-19	59.48	61.70	59.41	60.61	-2.02%	343,300
2026-05-18	63.40	63.40	61.01	61.86	-0.32%	109,200
2026-05-15	62.08	62.62	61.59	62.06	-5.19%	131,400
2026-05-14	64.90	65.71	64.72	65.45	+0.13%	106,300
2026-05-13	64.71	65.54	63.98	65.37	+4.32%	168,500
2026-05-12	63.48	64.00	61.38	62.66	-5.65%	224,200
2026-05-11	65.89	66.81	65.82	66.41	+1.69%	195,000
2026-05-08	64.15	65.33	64.14	65.31	+4.65%	361,100
2026-05-07	64.09	64.09	62.30	62.41	-2.09%	267,300
2026-05-06	63.16	63.82	62.40	63.74	+5.73%	262,500
2026-05-05	58.96	60.81	58.96	60.29	+4.16%	301,600
2026-05-04	58.19	58.82	57.59	57.88	+2.32%	84,900
2026-05-01	56.08	56.96	56.00	56.57	+0.82%	177,800
2026-04-30	55.27	56.43	54.81	56.11	+3.11%	257,800
2026-04-29	54.82	54.82	54.11	54.42	+0.20%	96,600
2026-04-28	54.14	54.60	53.78	54.31	-1.27%	80,000
2026-04-27	55.00	55.17	54.83	55.01	+1.36%	197,300
2026-04-24	53.71	54.31	53.47	54.27	+2.32%	278,800
2026-04-23	53.61	53.94	52.30	53.04	-2.14%	119,000
2026-04-22	53.29	54.20	53.16	54.20	+3.85%	200,600
2026-04-21	53.44	53.51	52.12	52.19	-1.55%	164,000
2026-04-20	52.77	53.12	52.60	53.01	-0.96%	114,600
2026-04-17	53.22	54.17	53.16	53.52	+2.01%	155,100
2026-04-16	52.35	52.67	51.97	52.47	+1.10%	80,900
2026-04-15	51.77	51.94	51.41	51.90	-0.25%	159,600
2026-04-14	51.14	52.03	51.00	52.03	+3.56%	109,200
2026-04-13	49.00	50.30	48.84	50.24	+1.39%	116,400
2026-04-10	49.61	49.68	49.20	49.55	+0.10%	143,600
2026-04-09	48.86	49.93	48.45	49.50	-0.86%	88,000
2026-04-08	50.07	50.46	49.32	49.93	+8.40%	235,400
2026-04-07	45.82	46.06	44.88	46.06	+1.09%	74,600
2026-04-06	45.59	45.77	45.24	45.56	+1.52%	141,900
2026-04-02	43.51	45.09	43.50	44.88	-2.20%	55,000
2026-04-01	45.80	46.43	45.59	45.89	+1.75%	391,600
2026-03-31	43.29	45.13	43.17	45.10	+4.30%	227,700
2026-03-30	44.33	44.33	42.88	43.24	-2.21%	853,300
2026-03-27	44.62	44.88	44.01	44.22	-0.87%	238,900
2026-03-26	45.72	45.89	44.60	44.60	-5.30%	94,800
2026-03-25	47.30	47.51	46.77	47.10	+0.63%	44,800
2026-03-24	46.44	47.18	46.25	46.80	-1.93%	281,300
2026-03-23	47.23	48.06	46.69	47.73	+4.56%	569,000
2026-03-20	47.32	47.32	45.54	45.65	-4.65%	277,600
2026-03-19	46.26	48.11	46.10	47.87	+0.44%	120,800
2026-03-18	48.19	48.57	47.62	47.66	-1.49%	506,800
2026-03-17	48.49	48.70	48.00	48.38	+1.02%	66,800
2026-03-16	47.38	48.12	47.38	47.89	+5.53%	601,400
2026-03-13	46.22	46.80	45.16	45.38	+0.68%	131,200
2026-03-12	46.71	46.72	44.95	45.08	-5.98%	187,600
2026-03-11	47.62	48.07	47.27	47.94	+1.18%	78,500
2026-03-10	47.50	48.90	47.20	47.38	+0.54%	80,245
2026-03-09	44.89	47.28	44.33	47.13	+3.66%	189,319
2026-03-06	44.72	46.06	44.55	45.46	-1.13%	171,700
2026-03-05	46.88	47.52	45.17	45.98	-5.18%	236,900
2026-03-04	46.87	49.24	46.87	48.49	+2.82%	574,100
2026-03-03	46.73	47.57	45.18	47.16	-8.18%	283,600
2026-03-02	50.32	51.72	50.07	51.36	-1.53%	139,800
2026-02-27	51.80	52.31	51.52	52.16	-0.49%	177,600
2026-02-26	53.33	53.37	51.64	52.42	-0.49%	183,100
2026-02-25	52.70	52.74	52.35	52.68	+2.05%	139,600
2026-02-24	50.94	51.83	50.74	51.62	+3.74%	284,100
2026-02-23	50.30	50.31	49.61	49.76	-1.87%	112,200
2026-02-20	49.25	50.71	49.25	50.71	+3.38%	175,300
2026-02-19	48.68	49.08	48.45	49.05	-0.06%	90,600
2026-02-18	48.67	49.36	48.29	49.08	+0.95%	120,100
2026-02-17	48.71	49.03	48.01	48.62	-1.25%	118,700
2026-02-13	48.61	49.30	47.83	49.23	+0.86%	180,800
2026-02-12	49.70	49.81	48.59	48.81	-0.24%	96,200
2026-02-11	48.30	49.02	47.87	48.92	+2.01%	147,700
2026-02-10	48.19	48.19	47.63	47.96	-0.72%	115,600
2026-02-09	47.67	48.39	47.42	48.31	+1.56%	96,700
2026-02-06	46.45	47.57	46.45	47.57	+2.88%	64,900
2026-02-05	46.09	46.55	45.67	46.24	-0.13%	63,900
2026-02-04	48.00	48.00	46.05	46.30	-2.65%	148,600
2026-02-03	48.00	48.00	47.00	47.56	+1.17%	520,500
2026-02-02	46.26	47.04	46.08	47.01	-0.78%	210,500
2026-01-30	47.96	48.36	47.24	47.38	-0.48%	62,600
2026-01-29	48.00	48.00	46.57	47.61	-0.33%	59,400
2026-01-28	47.52	47.77	47.17	47.77	+2.29%	94,500
2026-01-27	46.28	46.75	46.22	46.70	+3.52%	97,700
2026-01-26	44.95	45.25	44.88	45.11	-0.67%	90,700
2026-01-23	44.74	45.53	44.60	45.41	+1.19%	252,200
2026-01-22	44.76	44.98	44.59	44.88	+1.06%	38,200
2026-01-21	43.95	44.64	43.89	44.41	+3.18%	54,500
2026-01-20	43.08	43.41	42.89	43.04	-2.16%	63,800
2026-01-16	44.03	44.04	43.71	43.99	+0.48%	46,400
2026-01-15	44.03	44.09	43.66	43.78	+0.42%	63,200
2026-01-14	43.40	43.60	43.28	43.60	+1.37%	34,200
2026-01-13	43.29	43.29	42.88	43.01	-1.56%	32,900
2026-01-12	43.06	43.69	43.06	43.69	+1.02%	50,700
2026-01-09	43.00	43.31	42.83	43.25	+0.55%	92,900
2026-01-08	43.16	43.16	42.75	43.01	-0.04%	18,800
2026-01-07	43.17	43.21	42.94	43.03	-0.96%	61,300
2026-01-06	43.09	43.47	43.01	43.45	+1.62%	123,300
2026-01-05	42.74	42.87	42.36	42.75	+1.89%	77,800
2026-01-02	41.67	41.99	41.58	41.96	+4.37%	210,400
2025-12-31	40.65	40.65	40.18	40.20	-0.84%	13,100
2025-12-30	40.51	40.61	40.41	40.54	+1.10%	36,200
2025-12-29	39.79	40.11	39.79	40.10	+1.03%	374,700
2025-12-26	39.45	39.70	39.45	39.69	+1.70%	18,000
2025-12-24	39.00	39.08	38.96	39.03	-1.99%	3,800
2025-12-23	39.55	39.84	39.53	39.82	+0.73%	14,600
2025-12-22	39.56	39.58	39.35	39.53	+0.78%	10,100
2025-12-19	38.85	39.23	38.85	39.23	+1.13%	24,000
2025-12-18	38.70	38.99	38.70	38.78	+2.46%	13,500
2025-12-17	38.54	38.54	37.82	37.85	-1.06%	13,800
2025-12-16	38.21	38.41	38.09	38.26	-1.06%	27,700
2025-12-15	39.03	39.05	38.67	38.67	-0.30%	11,900
2025-12-12	39.49	39.49	38.63	38.79	-1.53%	49,700
2025-12-11	39.56	39.56	39.22	39.39	-2.01%	16,900
2025-12-10	39.79	40.29	39.77	40.20	+1.56%	10,100
2025-12-09	39.45	39.64	39.45	39.58	+0.06%	47,100
2025-12-08	39.82	39.82	39.49	39.56	+1.20%	27,700
2025-12-05	39.28	39.34	39.03	39.09	+1.03%	53,400
2025-12-04	38.99	39.03	37.25	38.69	-1.20%	285,900
2025-12-03	38.99	39.23	38.99	39.16	+0.37%	18,700
2025-12-02	39.03	39.10	38.87	39.02	+0.58%	22,700
2025-12-01	38.79	38.95	38.75	38.79	+0.27%	8,500
2025-11-28	38.60	38.73	38.60	38.69	-0.00%	4,600
2025-11-26	38.50	38.76	38.50	38.69	+1.01%	10,100
2025-11-25	37.95	38.35	37.88	38.31	+0.28%	7,900
2025-11-24	37.70	38.20	37.70	38.20	+1.51%	11,400
2025-11-21	37.33	37.86	37.02	37.63	+0.00%	839,400
2025-11-20	39.08	39.08	37.63	37.63	-2.11%	20,700
2025-11-19	38.33	38.67	38.16	38.44	-0.57%	35,600
2025-11-18	38.38	38.78	38.25	38.66	-0.87%	22,200
2025-11-17	39.31	39.57	38.93	39.00	-0.59%	13,500
2025-11-14	38.84	39.65	38.84	39.23	-1.02%	8,200
2025-11-13	40.18	40.29	39.42	39.63	-1.79%	34,100
2025-11-12	40.50	40.50	40.21	40.36	+0.12%	13,300
2025-11-11	40.29	40.38	40.17	40.31	+0.31%	11,600
2025-11-10	39.99	40.20	39.76	40.18	+2.87%	17,600
2025-11-07	38.62	39.06	38.42	39.06	-0.16%	79,300
2025-11-06	39.51	39.51	38.93	39.12	-1.34%	13,400
2025-11-05	39.16	39.71	39.16	39.66	+1.10%	8,000
2025-11-04	39.16	39.57	39.12	39.22	-3.15%	18,200
2025-11-03	40.30	40.54	40.30	40.50	+2.32%	24,600
2025-10-31	39.50	39.58	39.31	39.58	-0.66%	6,400
2025-10-30	39.88	40.01	39.82	39.84	-1.02%	17,500
2025-10-29	40.53	40.53	40.07	40.25	+1.79%	8,400
2025-10-28	39.29	39.59	39.14	39.55	-0.86%	54,900
2025-10-27	39.95	39.95	39.72	39.89	+2.55%	17,400
2025-10-24	38.94	38.97	38.84	38.90	+1.65%	6,700
2025-10-23	37.94	38.32	37.94	38.27	+1.34%	16,900
2025-10-22	37.97	38.09	37.58	37.76	-0.39%	7,700
2025-10-21	38.11	38.12	37.85	37.91	-1.66%	6,100
2025-10-20	38.30	38.62	38.27	38.55	+1.81%	16,600
2025-10-17	37.50	37.92	37.50	37.86	+0.69%	5,700
2025-10-16	37.83	38.00	37.16	37.60	+1.88%	9,100
2025-10-15	36.89	36.97	36.71	36.91	+2.14%	22,300
2025-10-14	35.88	36.41	35.70	36.13	-1.43%	11,400
2025-10-13	36.77	36.77	36.58	36.66	+3.33%	13,500
2025-10-10	37.03	37.09	35.48	35.48	-3.70%	55,300
2025-10-09	37.20	37.22	36.79	36.84	-1.43%	15,400
2025-10-08	37.06	37.42	37.06	37.37	+0.77%	109,000
2025-10-07	37.53	37.53	37.07	37.09	-1.41%	21,700
2025-10-06	37.47	37.67	37.47	37.62	+0.73%	28,900
2025-10-03	37.28	37.43	37.23	37.34	+0.24%	127,900
2025-10-02	37.31	37.31	36.96	37.25	+3.23%	127,800
2025-10-01	35.98	36.15	35.95	36.09	+1.57%	88,700
2025-09-30	35.53	35.60	35.45	35.53	+0.29%	22,700
2025-09-29	35.56	35.56	35.43	35.43	+1.04%	3,400
2025-09-26	35.02	35.12	35.02	35.06	-1.06%	4,900
2025-09-25	35.51	35.51	35.27	35.44	-0.67%	3,600
2025-09-24	35.86	35.86	35.66	35.68	-0.71%	4,000
2025-09-23	36.11	36.20	35.88	35.93	+0.23%	20,800
2025-09-22	35.60	35.90	35.60	35.85	+0.64%	6,900
2025-09-19	35.52	35.66	35.36	35.62	+0.06%	16,400
2025-09-18	35.36	35.67	35.36	35.60	+0.49%	36,400
2025-09-17	35.35	35.53	35.27	35.42	+0.21%	52,700
2025-09-16	35.24	35.41	35.19	35.35	+1.77%	94,600
2025-09-15	34.97	34.98	34.72	34.74	+1.29%	38,300
2025-09-12	34.25	34.37	34.19	34.29	+1.00%	3,600
2025-09-11	33.59	34.04	33.59	33.95	+2.24%	13,800
2025-09-10	33.27	33.32	33.21	33.21	+1.63%	18,600
2025-09-09	32.66	32.74	32.66	32.67	+1.71%	13,900
2025-09-08	32.12	32.13	32.12	32.13	+0.85%	400
2025-09-05	31.66	31.90	31.66	31.86	+1.80%	44,700
2025-09-04	31.20	31.30	31.13	31.29	+0.18%	8,400
2025-09-03	31.24	31.34	31.20	31.23	+0.37%	6,200
2025-09-02	31.02	31.12	31.02	31.12	-0.80%	900
2025-08-29	31.29	31.41	31.29	31.37	-0.63%	10,800
2025-08-28	31.27	31.57	31.27	31.57	+1.43%	1,700
2025-08-27	31.05	31.17	30.88	31.13	-0.52%	5,100
2025-08-26	31.49	31.49	31.27	31.29	-0.37%	4,300
2025-08-25	31.58	31.58	31.40	31.40	-0.07%	3,400
2025-08-22	31.45	31.49	31.43	31.43	+2.59%	7,600
2025-08-21	30.73	30.73	30.63	30.63	-0.39%	3,600

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：5月（+13.43%）。最も弱い月：7月（-6.46%）。日次データ3年分（2024–2026）に基づく。

1月+8.41%
2月+6.81%
3月-5.22%
4月+10.49%
5月+13.43%
6月+7.86%
7月-6.46%
8月+4.05%
9月+11.31%
10月+2.74%
11月-4.43%
12月+0.41%

FAQ · 現在の価格データより · 2026-08-19 時点

クイック回答

EMEQ（EMEQ）の直近終値は？

2026-08-19 時点で 63.53。Closelookデータレイクの日次価格記録より。

EMEQ の52週高値・安値は？

直近52週間で高値 78.71、安値 30.57（2026-08-19 時点）。

EMEQ が歴史的に最も強い月と弱い月は？

歴史的に、EMEQ の最も強い月は 5月（平均 +13.43%）、最も弱い月は 7月（平均 -6.46%）。日次データ3年分（2024–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

3年分（2024–2026）。Closelookデータレイクの日次バー490本から計算。