ネットイヤーグループ(3622)の株価時系列情報
ネットイヤーグループ(3622)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2019/12/30 | 753 | 778 | 738 | 744 | 88,200 |
2019/12/27 | 746 | 812 | 723 | 753 | 323,100 |
2019/12/26 | 820 | 865 | 748 | 750 | 1,360,700 |
2019/12/25 | 635 | 715 | 632 | 715 | 71,700 |
2019/12/24 | 602 | 626 | 601 | 615 | 16,200 |
2019/12/23 | 607 | 609 | 602 | 602 | 5,700 |
2019/12/20 | 608 | 610 | 607 | 607 | 3,400 |
2019/12/19 | 614 | 614 | 608 | 610 | 7,000 |
2019/12/18 | 623 | 623 | 614 | 614 | 2,600 |
2019/12/17 | 613 | 622 | 613 | 616 | 1,600 |
2019/12/16 | 618 | 622 | 612 | 613 | 4,500 |
2019/12/13 | 617 | 624 | 617 | 618 | 5,300 |
2019/12/12 | 623 | 626 | 613 | 617 | 4,300 |
2019/12/11 | 625 | 625 | 622 | 622 | 1,400 |
2019/12/10 | 623 | 627 | 620 | 620 | 2,800 |
2019/12/09 | 625 | 625 | 622 | 623 | 800 |
2019/12/06 | 617 | 619 | 617 | 619 | 8,500 |
2019/12/05 | 624 | 624 | 615 | 616 | 1,100 |
2019/12/04 | 616 | 618 | 616 | 617 | 700 |
2019/12/03 | 612 | 619 | 612 | 619 | 700 |
2019/12/02 | 620 | 629 | 608 | 615 | 6,200 |
2019/11/29 | 611 | 619 | 611 | 618 | 3,200 |
2019/11/28 | 609 | 616 | 609 | 610 | 2,100 |
2019/11/27 | 614 | 615 | 609 | 609 | 1,900 |
2019/11/26 | 610 | 610 | 605 | 607 | 2,900 |
2019/11/25 | 624 | 624 | 605 | 612 | 5,500 |
2019/11/22 | 610 | 614 | 607 | 610 | 1,400 |
2019/11/21 | 613 | 613 | 604 | 607 | 3,600 |
2019/11/20 | 613 | 613 | 606 | 613 | 2,200 |
2019/11/19 | 615 | 617 | 611 | 613 | 2,800 |
2019/11/18 | 605 | 612 | 605 | 607 | 1,900 |
2019/11/15 | 610 | 612 | 608 | 608 | 12,900 |
2019/11/14 | 622 | 628 | 609 | 614 | 4,500 |
2019/11/13 | 610 | 618 | 610 | 618 | 1,300 |
2019/11/12 | 607 | 610 | 606 | 608 | 5,200 |
2019/11/11 | 614 | 614 | 610 | 610 | 1,800 |
2019/11/08 | 615 | 616 | 605 | 612 | 6,500 |
2019/11/07 | 618 | 619 | 615 | 615 | 5,500 |
2019/11/06 | 619 | 620 | 616 | 618 | 1,400 |
2019/11/05 | 618 | 631 | 611 | 620 | 9,200 |
2019/11/01 | 637 | 643 | 621 | 628 | 15,000 |
2019/10/31 | 643 | 648 | 637 | 648 | 2,900 |
2019/10/30 | 635 | 635 | 631 | 634 | 4,000 |
2019/10/29 | 636 | 650 | 631 | 647 | 3,100 |
2019/10/28 | 652 | 653 | 636 | 636 | 4,500 |
2019/10/25 | 643 | 643 | 638 | 643 | 3,300 |
2019/10/24 | 625 | 640 | 625 | 640 | 8,400 |
2019/10/23 | 622 | 624 | 620 | 624 | 1,300 |
2019/10/21 | 615 | 622 | 615 | 622 | 400 |
2019/10/18 | 619 | 619 | 614 | 614 | 3,700 |
2019/10/17 | 615 | 619 | 615 | 619 | 500 |
2019/10/16 | 616 | 618 | 606 | 618 | 1,500 |
2019/10/15 | 615 | 615 | 612 | 612 | 1,600 |
2019/10/11 | 608 | 613 | 606 | 606 | 2,100 |
2019/10/10 | 610 | 610 | 610 | 610 | 400 |
2019/10/09 | 615 | 615 | 607 | 614 | 5,000 |
2019/10/08 | 614 | 622 | 614 | 616 | 1,900 |
2019/10/07 | 609 | 620 | 609 | 614 | 2,100 |
2019/10/04 | 622 | 622 | 613 | 613 | 2,700 |
2019/10/03 | 618 | 636 | 601 | 613 | 9,100 |
2019/10/02 | 625 | 638 | 625 | 638 | 700 |
2019/10/01 | 624 | 624 | 621 | 621 | 2,000 |
2019/09/30 | 615 | 629 | 615 | 619 | 2,300 |
2019/09/27 | 638 | 639 | 632 | 635 | 2,500 |
2019/09/26 | 634 | 634 | 624 | 633 | 1,600 |
2019/09/25 | 626 | 634 | 626 | 633 | 6,600 |
2019/09/24 | 623 | 624 | 620 | 624 | 1,000 |
2019/09/20 | 614 | 624 | 614 | 623 | 4,400 |
2019/09/19 | 615 | 616 | 615 | 616 | 1,900 |
2019/09/18 | 622 | 622 | 612 | 614 | 1,500 |
2019/09/17 | 627 | 627 | 608 | 618 | 5,700 |
2019/09/13 | 643 | 643 | 628 | 628 | 10,900 |
2019/09/12 | 639 | 639 | 638 | 638 | 1,100 |
2019/09/11 | 627 | 631 | 627 | 630 | 3,500 |
2019/09/10 | 624 | 630 | 624 | 625 | 5,100 |
2019/09/09 | 620 | 629 | 620 | 622 | 1,100 |
2019/09/06 | 646 | 646 | 612 | 614 | 6,400 |
2019/09/05 | 656 | 656 | 644 | 646 | 1,500 |
2019/09/04 | 651 | 659 | 643 | 650 | 900 |
2019/09/03 | 658 | 674 | 647 | 663 | 7,000 |
2019/09/02 | 622 | 681 | 622 | 648 | 19,000 |
2019/08/30 | 616 | 624 | 616 | 622 | 1,800 |
2019/08/29 | 619 | 626 | 619 | 626 | 2,200 |
2019/08/28 | 629 | 642 | 629 | 636 | 4,400 |
2019/08/27 | 650 | 650 | 612 | 649 | 7,700 |
2019/08/26 | 665 | 665 | 654 | 660 | 1,200 |
2019/08/23 | 687 | 687 | 664 | 665 | 2,200 |
2019/08/22 | 677 | 677 | 667 | 667 | 1,200 |
2019/08/21 | 676 | 684 | 676 | 678 | 1,500 |
2019/08/20 | 646 | 688 | 646 | 677 | 6,100 |
2019/08/19 | 649 | 649 | 637 | 643 | 2,700 |
2019/08/16 | 638 | 638 | 638 | 638 | 600 |
2019/08/15 | 636 | 660 | 633 | 633 | 2,200 |
2019/08/14 | 645 | 645 | 639 | 640 | 1,400 |
2019/08/13 | 655 | 655 | 644 | 644 | 2,200 |
2019/08/09 | 663 | 670 | 655 | 655 | 1,200 |
2019/08/08 | 662 | 675 | 660 | 663 | 2,100 |
2019/08/07 | 669 | 669 | 659 | 666 | 1,200 |
2019/08/06 | 651 | 676 | 638 | 676 | 4,200 |
2019/08/05 | 697 | 699 | 657 | 669 | 20,800 |
2019/08/02 | 700 | 734 | 690 | 727 | 13,400 |
2019/08/01 | 710 | 714 | 701 | 704 | 2,700 |
2019/07/31 | 720 | 731 | 710 | 710 | 5,400 |
2019/07/30 | 715 | 725 | 715 | 725 | 1,300 |
2019/07/29 | 720 | 724 | 716 | 716 | 1,000 |
2019/07/26 | 719 | 724 | 708 | 712 | 4,900 |
2019/07/25 | 735 | 735 | 720 | 726 | 2,900 |
2019/07/24 | 705 | 720 | 705 | 720 | 3,000 |
2019/07/23 | 732 | 732 | 704 | 704 | 3,200 |
2019/07/22 | 724 | 732 | 722 | 722 | 2,400 |
2019/07/19 | 734 | 734 | 715 | 723 | 10,300 |
2019/07/18 | 735 | 742 | 725 | 725 | 2,800 |
2019/07/17 | 715 | 740 | 715 | 740 | 3,800 |
2019/07/16 | 721 | 735 | 721 | 729 | 3,200 |
2019/07/12 | 747 | 747 | 716 | 736 | 5,600 |
2019/07/11 | 762 | 762 | 744 | 747 | 4,100 |
2019/07/10 | 751 | 760 | 748 | 754 | 2,900 |
2019/07/09 | 769 | 769 | 753 | 759 | 5,400 |
2019/07/08 | 774 | 774 | 757 | 759 | 3,000 |
2019/07/05 | 760 | 770 | 753 | 768 | 5,200 |
2019/07/04 | 763 | 775 | 720 | 760 | 17,900 |
2019/07/03 | 775 | 776 | 767 | 770 | 4,900 |
2019/07/02 | 763 | 787 | 762 | 775 | 10,600 |
2019/07/01 | 769 | 769 | 760 | 762 | 7,900 |
2019/06/28 | 756 | 777 | 756 | 760 | 12,700 |
2019/06/27 | 757 | 774 | 756 | 770 | 11,500 |
2019/06/26 | 755 | 775 | 751 | 774 | 9,000 |
2019/06/25 | 760 | 773 | 751 | 770 | 15,400 |
2019/06/24 | 779 | 781 | 743 | 775 | 52,100 |
2019/06/21 | 699 | 791 | 696 | 789 | 136,400 |
2019/06/20 | 667 | 696 | 667 | 691 | 6,900 |
2019/06/19 | 662 | 679 | 661 | 667 | 12,500 |
2019/06/18 | 655 | 670 | 655 | 662 | 8,600 |
2019/06/17 | 643 | 660 | 643 | 655 | 3,000 |
2019/06/14 | 647 | 651 | 634 | 643 | 6,600 |
2019/06/13 | 638 | 640 | 631 | 639 | 1,800 |
2019/06/12 | 629 | 638 | 619 | 633 | 4,900 |
2019/06/11 | 635 | 635 | 624 | 630 | 1,900 |
2019/06/10 | 643 | 643 | 625 | 625 | 7,700 |
2019/06/07 | 625 | 641 | 625 | 633 | 3,400 |
2019/06/06 | 619 | 638 | 616 | 616 | 7,200 |
2019/06/05 | 621 | 632 | 609 | 615 | 7,500 |
2019/06/04 | 639 | 639 | 618 | 626 | 11,200 |
2019/06/03 | 659 | 660 | 646 | 651 | 4,500 |
2019/05/31 | 683 | 688 | 653 | 653 | 8,400 |
2019/05/30 | 655 | 700 | 655 | 682 | 21,500 |
2019/05/29 | 670 | 671 | 657 | 659 | 11,100 |
2019/05/28 | 687 | 700 | 671 | 680 | 8,300 |
2019/05/27 | 678 | 687 | 652 | 687 | 11,400 |
2019/05/24 | 693 | 693 | 667 | 676 | 9,200 |
2019/05/23 | 719 | 719 | 676 | 683 | 20,600 |
2019/05/22 | 736 | 736 | 678 | 690 | 27,000 |
2019/05/21 | 720 | 749 | 711 | 721 | 12,300 |
2019/05/20 | 721 | 734 | 720 | 720 | 9,600 |
2019/05/17 | 744 | 745 | 720 | 720 | 12,600 |
2019/05/16 | 717 | 745 | 711 | 720 | 22,200 |
2019/05/15 | 669 | 722 | 665 | 705 | 22,500 |
2019/05/14 | 702 | 705 | 656 | 675 | 26,700 |
2019/05/13 | 805 | 806 | 711 | 713 | 36,700 |
2019/05/10 | 777 | 829 | 747 | 782 | 73,800 |
2019/05/09 | 814 | 845 | 769 | 795 | 145,000 |
2019/05/08 | 713 | 859 | 713 | 859 | 275,500 |
2019/05/07 | 662 | 716 | 661 | 709 | 43,400 |
2019/04/26 | 623 | 650 | 622 | 643 | 14,500 |
2019/04/25 | 614 | 619 | 612 | 615 | 4,100 |
2019/04/24 | 612 | 614 | 609 | 613 | 2,300 |
2019/04/23 | 617 | 617 | 609 | 612 | 1,700 |
2019/04/22 | 612 | 620 | 607 | 616 | 2,600 |
2019/04/19 | 627 | 627 | 615 | 615 | 1,600 |
2019/04/18 | 617 | 626 | 617 | 618 | 1,700 |
2019/04/17 | 623 | 627 | 620 | 627 | 2,400 |
2019/04/16 | 625 | 632 | 623 | 623 | 1,600 |
2019/04/15 | 625 | 631 | 622 | 625 | 2,900 |
2019/04/12 | 625 | 627 | 625 | 625 | 1,800 |
2019/04/11 | 629 | 632 | 623 | 629 | 5,800 |
2019/04/10 | 631 | 631 | 617 | 622 | 2,700 |
2019/04/09 | 631 | 644 | 623 | 627 | 3,400 |
2019/04/08 | 621 | 625 | 621 | 621 | 1,500 |
2019/04/05 | 621 | 629 | 621 | 621 | 1,700 |
2019/04/04 | 621 | 630 | 620 | 627 | 7,400 |
2019/04/03 | 635 | 635 | 621 | 621 | 2,500 |
2019/04/02 | 626 | 626 | 620 | 622 | 1,600 |
2019/04/01 | 631 | 631 | 618 | 629 | 10,900 |
2019/03/29 | 636 | 656 | 636 | 641 | 6,100 |
2019/03/28 | 653 | 660 | 630 | 630 | 5,400 |
2019/03/27 | 629 | 641 | 627 | 637 | 3,900 |
2019/03/26 | 643 | 643 | 634 | 634 | 8,400 |
2019/03/25 | 640 | 685 | 640 | 649 | 21,900 |
2019/03/22 | 617 | 618 | 612 | 613 | 2,900 |
2019/03/20 | 614 | 620 | 600 | 602 | 5,400 |
2019/03/19 | 620 | 620 | 610 | 612 | 7,200 |
2019/03/18 | 642 | 647 | 618 | 620 | 13,500 |
2019/03/15 | 669 | 669 | 642 | 642 | 18,500 |
2019/03/14 | 692 | 692 | 670 | 670 | 11,000 |
2019/03/13 | 700 | 700 | 689 | 691 | 5,200 |
2019/03/12 | 710 | 715 | 689 | 700 | 10,300 |
2019/03/11 | 706 | 719 | 701 | 710 | 16,300 |
2019/03/08 | 758 | 765 | 718 | 721 | 61,300 |
2019/03/07 | 703 | 731 | 675 | 701 | 34,400 |
2019/03/06 | 738 | 738 | 703 | 708 | 16,000 |
2019/03/05 | 738 | 738 | 716 | 716 | 34,200 |
2019/03/04 | 800 | 800 | 698 | 749 | 92,400 |
2019/03/01 | 811 | 813 | 808 | 808 | 191,200 |
2019/02/28 | 812 | 818 | 812 | 812 | 93,900 |
2019/02/27 | 810 | 812 | 810 | 812 | 43,700 |
2019/02/26 | 809 | 812 | 808 | 810 | 69,300 |
2019/02/25 | 805 | 810 | 805 | 808 | 71,000 |
2019/02/22 | 809 | 812 | 807 | 810 | 55,300 |
2019/02/21 | 804 | 813 | 804 | 810 | 103,600 |
2019/02/20 | 803 | 808 | 803 | 808 | 139,600 |
2019/02/19 | 799 | 801 | 799 | 801 | 98,500 |
2019/02/18 | 795 | 801 | 792 | 799 | 97,600 |
2019/02/15 | 794 | 805 | 794 | 797 | 137,400 |
2019/02/14 | 787 | 795 | 787 | 794 | 196,500 |
2019/02/13 | 792 | 793 | 784 | 787 | 215,600 |
2019/02/12 | 805 | 811 | 772 | 790 | 785,000 |
2019/02/08 | 676 | 676 | 676 | 676 | 5,700 |
2019/02/07 | 576 | 576 | 576 | 576 | 3,400 |
2019/02/06 | 496 | 496 | 496 | 496 | 7,300 |
2019/02/05 | 420 | 421 | 416 | 416 | 4,300 |
2019/02/04 | 409 | 416 | 409 | 416 | 14,000 |
2019/02/01 | 409 | 413 | 408 | 408 | 1,300 |
2019/01/31 | 408 | 412 | 408 | 409 | 2,100 |
2019/01/30 | 416 | 416 | 406 | 408 | 6,700 |
2019/01/29 | 411 | 413 | 410 | 413 | 1,800 |
2019/01/28 | 408 | 412 | 408 | 411 | 5,800 |
2019/01/25 | 424 | 424 | 410 | 412 | 5,400 |
2019/01/24 | 411 | 415 | 407 | 407 | 3,100 |
2019/01/23 | 400 | 410 | 400 | 402 | 5,000 |
2019/01/22 | 409 | 409 | 393 | 400 | 9,600 |
2019/01/21 | 421 | 426 | 413 | 413 | 6,300 |
2019/01/18 | 437 | 437 | 421 | 421 | 4,300 |
2019/01/17 | 428 | 436 | 421 | 424 | 8,900 |
2019/01/16 | 421 | 433 | 413 | 422 | 4,600 |
2019/01/15 | 407 | 425 | 407 | 417 | 16,000 |
2019/01/11 | 414 | 417 | 400 | 417 | 11,100 |
2019/01/10 | 407 | 417 | 398 | 414 | 43,500 |
2019/01/09 | 373 | 448 | 373 | 430 | 109,900 |
2019/01/08 | 354 | 372 | 353 | 368 | 5,100 |
2019/01/07 | 354 | 361 | 343 | 354 | 8,300 |
2019/01/04 | 336 | 340 | 333 | 338 | 5,500 |