地盤ネットホールディングス(6072)の株価時系列情報
地盤ネットホールディングス(6072)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 |
---|---|---|---|---|---|
2024/04/19 | 164 | 169 | 163 | 165 | 527,300 |
2024/04/18 | 164 | 170 | 158 | 164 | 1,303,600 |
2024/04/17 | 156 | 162 | 156 | 159 | 243,700 |
2024/04/16 | 155 | 160 | 155 | 158 | 283,600 |
2024/04/15 | 157 | 159 | 156 | 157 | 316,300 |
2024/04/12 | 158 | 162 | 157 | 159 | 210,300 |
2024/04/11 | 156 | 160 | 155 | 158 | 316,800 |
2024/04/10 | 158 | 164 | 157 | 158 | 303,600 |
2024/04/09 | 156 | 158 | 155 | 156 | 236,800 |
2024/04/08 | 153 | 157 | 153 | 155 | 267,300 |
2024/04/05 | 152 | 156 | 151 | 154 | 421,000 |
2024/04/04 | 158 | 158 | 153 | 154 | 661,100 |
2024/04/03 | 158 | 164 | 155 | 156 | 1,011,400 |
2024/04/02 | 171 | 171 | 162 | 163 | 1,033,700 |
2024/04/01 | 174 | 175 | 168 | 175 | 563,300 |
2024/03/29 | 172 | 175 | 170 | 174 | 438,800 |
2024/03/28 | 172 | 177 | 172 | 174 | 556,500 |
2024/03/27 | 167 | 174 | 167 | 172 | 625,600 |
2024/03/26 | 175 | 175 | 162 | 169 | 1,720,900 |
2024/03/25 | 187 | 191 | 178 | 180 | 1,895,900 |
2024/03/22 | 174 | 185 | 173 | 185 | 1,473,600 |
2024/03/21 | 180 | 181 | 167 | 174 | 2,915,100 |
2024/03/19 | 169 | 174 | 168 | 174 | 438,100 |
2024/03/18 | 166 | 171 | 165 | 168 | 374,400 |
2024/03/15 | 167 | 168 | 163 | 163 | 268,700 |
2024/03/14 | 165 | 166 | 162 | 165 | 398,300 |
2024/03/13 | 171 | 172 | 166 | 166 | 338,300 |
2024/03/12 | 167 | 174 | 166 | 171 | 353,900 |
2024/03/11 | 166 | 168 | 164 | 168 | 308,000 |
2024/03/08 | 170 | 172 | 167 | 168 | 340,800 |
2024/03/07 | 171 | 172 | 166 | 169 | 566,000 |
2024/03/06 | 167 | 175 | 165 | 174 | 647,800 |
2024/03/05 | 164 | 170 | 162 | 166 | 583,700 |
2024/03/04 | 167 | 173 | 162 | 168 | 1,191,200 |
2024/03/01 | 167 | 192 | 162 | 166 | 10,009,500 |
2024/02/29 | 161 | 163 | 158 | 160 | 188,500 |
2024/02/28 | 161 | 165 | 160 | 162 | 278,400 |
2024/02/27 | 163 | 165 | 161 | 161 | 198,500 |
2024/02/26 | 158 | 164 | 158 | 162 | 269,500 |
2024/02/22 | 162 | 162 | 157 | 159 | 339,700 |
2024/02/21 | 166 | 168 | 160 | 161 | 539,400 |
2024/02/20 | 165 | 172 | 163 | 169 | 676,300 |
2024/02/19 | 160 | 167 | 158 | 164 | 418,800 |
2024/02/16 | 155 | 163 | 155 | 161 | 422,900 |
2024/02/15 | 155 | 157 | 150 | 156 | 385,600 |
2024/02/14 | 156 | 156 | 152 | 154 | 596,400 |
2024/02/13 | 158 | 160 | 155 | 156 | 292,400 |
2024/02/09 | 156 | 159 | 155 | 155 | 356,000 |
2024/02/08 | 157 | 158 | 154 | 157 | 336,500 |
2024/02/07 | 161 | 163 | 158 | 158 | 235,300 |
2024/02/06 | 162 | 163 | 161 | 161 | 153,500 |
2024/02/05 | 160 | 166 | 159 | 164 | 327,800 |
2024/02/02 | 159 | 162 | 156 | 159 | 195,400 |
2024/02/01 | 159 | 161 | 156 | 156 | 261,200 |
2024/01/31 | 161 | 163 | 157 | 163 | 441,100 |
2024/01/30 | 165 | 165 | 162 | 163 | 161,300 |
2024/01/29 | 164 | 167 | 163 | 165 | 181,200 |
2024/01/26 | 165 | 165 | 162 | 163 | 336,600 |
2024/01/25 | 169 | 170 | 166 | 168 | 247,100 |
2024/01/24 | 172 | 172 | 168 | 169 | 276,800 |
2024/01/23 | 174 | 176 | 171 | 172 | 362,500 |
2024/01/22 | 170 | 179 | 170 | 176 | 472,000 |
2024/01/19 | 172 | 178 | 170 | 173 | 725,500 |
2024/01/18 | 161 | 185 | 158 | 169 | 3,007,300 |
2024/01/17 | 174 | 174 | 161 | 162 | 879,600 |
2024/01/16 | 180 | 182 | 172 | 172 | 750,900 |
2024/01/15 | 177 | 182 | 172 | 180 | 1,054,800 |
2024/01/12 | 172 | 178 | 169 | 172 | 946,700 |
2024/01/11 | 177 | 178 | 168 | 172 | 1,283,000 |
2024/01/10 | 188 | 192 | 175 | 176 | 1,924,000 |
2024/01/09 | 188 | 205 | 187 | 191 | 4,388,300 |
2024/01/05 | 214 | 235 | 184 | 188 | 14,422,600 |
2024/01/04 | 200 | 201 | 181 | 201 | 14,687,600 |
2023/12/29 | 144 | 151 | 141 | 151 | 891,900 |
2023/12/28 | 142 | 143 | 140 | 141 | 601,700 |
2023/12/27 | 143 | 146 | 140 | 141 | 597,400 |
2023/12/26 | 147 | 149 | 142 | 142 | 353,100 |
2023/12/25 | 149 | 152 | 144 | 145 | 556,500 |
2023/12/22 | 158 | 160 | 149 | 149 | 838,600 |
2023/12/21 | 156 | 162 | 156 | 159 | 721,000 |
2023/12/20 | 163 | 165 | 156 | 160 | 1,740,600 |
2023/12/19 | 161 | 171 | 155 | 167 | 1,480,200 |
2023/12/18 | 163 | 163 | 155 | 161 | 549,400 |
2023/12/15 | 151 | 163 | 149 | 159 | 1,284,500 |
2023/12/14 | 163 | 163 | 148 | 151 | 1,254,700 |
2023/12/13 | 172 | 172 | 157 | 158 | 1,436,300 |
2023/12/12 | 156 | 176 | 154 | 159 | 4,032,800 |
2023/12/11 | 158 | 159 | 153 | 154 | 495,900 |
2023/12/08 | 153 | 160 | 152 | 154 | 887,900 |
2023/12/07 | 158 | 159 | 152 | 153 | 1,026,400 |
2023/12/06 | 162 | 165 | 156 | 158 | 1,581,100 |
2023/12/05 | 157 | 182 | 156 | 164 | 6,347,800 |
2023/12/04 | 168 | 172 | 160 | 160 | 3,589,500 |
2023/12/01 | 221 | 224 | 162 | 170 | 15,240,200 |
2023/11/30 | 232 | 261 | 200 | 207 | 38,226,600 |
2023/11/29 | 280 | 280 | 280 | 280 | 1,032,400 |
2023/11/28 | 155 | 200 | 153 | 200 | 32,297,500 |
2023/11/27 | 109 | 150 | 109 | 150 | 11,595,800 |
2023/11/24 | 99 | 100 | 99 | 100 | 108,400 |
2023/11/22 | 99 | 101 | 98 | 100 | 127,900 |
2023/11/21 | 101 | 101 | 99 | 100 | 166,800 |
2023/11/20 | 97 | 101 | 97 | 101 | 162,100 |
2023/11/17 | 97 | 100 | 97 | 98 | 100,800 |
2023/11/16 | 99 | 100 | 98 | 98 | 130,000 |
2023/11/15 | 97 | 101 | 97 | 101 | 204,300 |
2023/11/14 | 102 | 103 | 96 | 98 | 341,600 |
2023/11/13 | 105 | 107 | 104 | 107 | 119,800 |
2023/11/10 | 108 | 108 | 105 | 105 | 173,000 |
2023/11/09 | 109 | 110 | 108 | 108 | 47,200 |
2023/11/08 | 112 | 113 | 109 | 111 | 119,600 |
2023/11/07 | 108 | 114 | 108 | 113 | 166,900 |
2023/11/06 | 109 | 110 | 109 | 109 | 67,000 |
2023/11/02 | 107 | 109 | 106 | 108 | 78,300 |
2023/11/01 | 107 | 108 | 107 | 107 | 98,900 |
2023/10/31 | 107 | 107 | 106 | 106 | 80,500 |
2023/10/30 | 108 | 109 | 107 | 108 | 37,000 |
2023/10/27 | 108 | 109 | 108 | 109 | 53,300 |
2023/10/26 | 109 | 110 | 108 | 109 | 34,500 |
2023/10/25 | 109 | 111 | 109 | 110 | 87,600 |
2023/10/24 | 109 | 110 | 105 | 110 | 150,100 |
2023/10/23 | 113 | 113 | 108 | 110 | 175,600 |
2023/10/20 | 114 | 114 | 112 | 114 | 121,000 |
2023/10/19 | 113 | 115 | 113 | 114 | 50,400 |
2023/10/18 | 114 | 115 | 113 | 114 | 87,000 |
2023/10/17 | 115 | 116 | 114 | 115 | 71,100 |
2023/10/16 | 117 | 117 | 114 | 116 | 78,900 |
2023/10/13 | 119 | 120 | 117 | 117 | 98,000 |
2023/10/12 | 119 | 121 | 119 | 120 | 64,600 |
2023/10/11 | 122 | 122 | 119 | 120 | 132,600 |
2023/10/10 | 121 | 123 | 121 | 123 | 32,900 |
2023/10/06 | 120 | 122 | 120 | 122 | 72,700 |
2023/10/05 | 120 | 122 | 118 | 121 | 176,500 |
2023/10/04 | 120 | 121 | 119 | 119 | 98,000 |
2023/10/03 | 123 | 123 | 120 | 121 | 127,200 |
2023/10/02 | 124 | 125 | 123 | 123 | 60,700 |
2023/09/29 | 123 | 126 | 123 | 125 | 61,500 |
2023/09/28 | 123 | 125 | 123 | 124 | 51,100 |
2023/09/27 | 123 | 125 | 122 | 125 | 45,600 |
2023/09/26 | 123 | 124 | 123 | 124 | 39,800 |
2023/09/25 | 122 | 125 | 122 | 125 | 50,800 |
2023/09/22 | 122 | 124 | 122 | 123 | 61,800 |
2023/09/21 | 123 | 124 | 122 | 123 | 65,300 |
2023/09/20 | 124 | 125 | 123 | 124 | 63,600 |
2023/09/19 | 123 | 125 | 123 | 124 | 80,300 |
2023/09/15 | 123 | 125 | 123 | 125 | 61,900 |
2023/09/14 | 125 | 125 | 123 | 124 | 63,200 |
2023/09/13 | 125 | 126 | 124 | 126 | 98,100 |
2023/09/12 | 126 | 127 | 125 | 126 | 107,800 |
2023/09/11 | 128 | 128 | 126 | 128 | 81,100 |
2023/09/08 | 127 | 129 | 127 | 129 | 87,100 |
2023/09/07 | 128 | 129 | 128 | 128 | 69,000 |
2023/09/06 | 130 | 130 | 129 | 129 | 46,100 |
2023/09/05 | 129 | 131 | 128 | 131 | 100,800 |
2023/09/04 | 129 | 130 | 127 | 130 | 85,100 |
2023/09/01 | 127 | 129 | 126 | 129 | 48,500 |
2023/08/31 | 127 | 129 | 127 | 128 | 40,900 |
2023/08/30 | 127 | 129 | 127 | 128 | 46,600 |
2023/08/29 | 127 | 128 | 125 | 128 | 76,000 |
2023/08/28 | 125 | 127 | 125 | 126 | 44,600 |
2023/08/25 | 125 | 126 | 122 | 125 | 63,600 |
2023/08/24 | 122 | 125 | 122 | 125 | 76,000 |
2023/08/23 | 122 | 123 | 121 | 123 | 96,700 |
2023/08/22 | 124 | 125 | 122 | 123 | 75,300 |
2023/08/21 | 123 | 126 | 121 | 125 | 69,700 |
2023/08/18 | 120 | 123 | 120 | 122 | 45,900 |
2023/08/17 | 124 | 124 | 119 | 122 | 205,500 |
2023/08/16 | 127 | 128 | 124 | 124 | 192,700 |
2023/08/15 | 129 | 130 | 128 | 129 | 133,300 |
2023/08/14 | 134 | 134 | 129 | 130 | 214,300 |
2023/08/10 | 136 | 136 | 135 | 136 | 53,900 |
2023/08/09 | 136 | 137 | 135 | 137 | 65,800 |
2023/08/08 | 138 | 138 | 136 | 138 | 52,900 |
2023/08/07 | 135 | 138 | 135 | 138 | 74,500 |
2023/08/04 | 135 | 137 | 135 | 136 | 61,100 |
2023/08/03 | 137 | 137 | 135 | 136 | 52,700 |
2023/08/02 | 136 | 138 | 135 | 137 | 66,500 |
2023/08/01 | 137 | 138 | 137 | 138 | 38,700 |
2023/07/31 | 137 | 138 | 136 | 137 | 67,900 |
2023/07/28 | 138 | 138 | 135 | 137 | 159,000 |
2023/07/27 | 139 | 140 | 138 | 140 | 36,100 |
2023/07/26 | 139 | 140 | 138 | 140 | 42,900 |
2023/07/25 | 139 | 140 | 138 | 140 | 52,100 |
2023/07/24 | 139 | 140 | 138 | 139 | 50,500 |
2023/07/21 | 141 | 141 | 139 | 139 | 68,900 |
2023/07/20 | 141 | 142 | 140 | 142 | 59,400 |
2023/07/19 | 141 | 142 | 140 | 142 | 50,600 |
2023/07/18 | 141 | 142 | 140 | 141 | 77,300 |
2023/07/14 | 142 | 142 | 140 | 142 | 67,800 |
2023/07/13 | 140 | 142 | 140 | 141 | 72,700 |
2023/07/12 | 141 | 142 | 140 | 142 | 112,700 |
2023/07/11 | 142 | 143 | 141 | 143 | 77,100 |
2023/07/10 | 143 | 144 | 141 | 143 | 86,900 |
2023/07/07 | 141 | 143 | 140 | 143 | 109,800 |
2023/07/06 | 143 | 144 | 141 | 143 | 98,400 |
2023/07/05 | 145 | 146 | 143 | 144 | 111,600 |
2023/07/04 | 144 | 147 | 144 | 146 | 72,600 |
2023/07/03 | 145 | 147 | 145 | 146 | 74,700 |
2023/06/30 | 143 | 147 | 143 | 147 | 59,000 |
2023/06/29 | 144 | 145 | 142 | 145 | 95,200 |
2023/06/28 | 147 | 147 | 143 | 146 | 79,600 |