東部ネットワーク(9036)の株価時系列情報
東部ネットワーク(9036)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 |
---|---|---|---|---|---|
2024/03/28 | 1,150 | 1,156 | 1,141 | 1,144 | 9,400 |
2024/03/27 | 1,147 | 1,161 | 1,145 | 1,154 | 11,000 |
2024/03/26 | 1,170 | 1,170 | 1,143 | 1,159 | 23,500 |
2024/03/25 | 1,167 | 1,220 | 1,162 | 1,174 | 42,900 |
2024/03/22 | 1,153 | 1,153 | 1,131 | 1,149 | 12,100 |
2024/03/21 | 1,131 | 1,150 | 1,127 | 1,136 | 26,000 |
2024/03/19 | 1,137 | 1,137 | 1,120 | 1,129 | 22,400 |
2024/03/18 | 1,135 | 1,150 | 1,130 | 1,137 | 11,200 |
2024/03/15 | 1,125 | 1,142 | 1,115 | 1,135 | 10,600 |
2024/03/14 | 1,123 | 1,130 | 1,112 | 1,125 | 16,400 |
2024/03/13 | 1,142 | 1,152 | 1,120 | 1,125 | 17,300 |
2024/03/12 | 1,137 | 1,145 | 1,118 | 1,141 | 20,800 |
2024/03/11 | 1,147 | 1,154 | 1,120 | 1,134 | 42,700 |
2024/03/08 | 1,157 | 1,187 | 1,151 | 1,151 | 18,000 |
2024/03/07 | 1,221 | 1,221 | 1,155 | 1,155 | 38,400 |
2024/03/06 | 1,206 | 1,209 | 1,185 | 1,196 | 32,100 |
2024/03/05 | 1,200 | 1,203 | 1,162 | 1,176 | 53,000 |
2024/03/04 | 1,230 | 1,250 | 1,206 | 1,212 | 100,000 |
2024/03/01 | 1,191 | 1,191 | 1,161 | 1,161 | 24,200 |
2024/02/29 | 1,220 | 1,220 | 1,185 | 1,185 | 18,300 |
2024/02/28 | 1,202 | 1,228 | 1,195 | 1,199 | 23,700 |
2024/02/27 | 1,176 | 1,205 | 1,170 | 1,199 | 25,500 |
2024/02/26 | 1,163 | 1,173 | 1,154 | 1,165 | 23,300 |
2024/02/22 | 1,133 | 1,159 | 1,133 | 1,145 | 9,600 |
2024/02/21 | 1,145 | 1,150 | 1,127 | 1,133 | 10,500 |
2024/02/20 | 1,152 | 1,155 | 1,136 | 1,141 | 18,400 |
2024/02/19 | 1,124 | 1,164 | 1,124 | 1,154 | 19,900 |
2024/02/16 | 1,100 | 1,144 | 1,098 | 1,124 | 36,500 |
2024/02/15 | 1,105 | 1,116 | 1,091 | 1,096 | 44,100 |
2024/02/14 | 1,129 | 1,129 | 1,102 | 1,105 | 54,900 |
2024/02/13 | 1,141 | 1,156 | 1,122 | 1,128 | 45,000 |
2024/02/09 | 1,170 | 1,173 | 1,134 | 1,142 | 39,800 |
2024/02/08 | 1,176 | 1,187 | 1,154 | 1,176 | 35,500 |
2024/02/07 | 1,128 | 1,200 | 1,128 | 1,181 | 86,500 |
2024/02/06 | 1,235 | 1,235 | 1,205 | 1,218 | 47,800 |
2024/02/05 | 1,225 | 1,240 | 1,213 | 1,235 | 22,500 |
2024/02/02 | 1,215 | 1,229 | 1,212 | 1,221 | 21,600 |
2024/02/01 | 1,233 | 1,244 | 1,208 | 1,231 | 21,800 |
2024/01/31 | 1,206 | 1,244 | 1,205 | 1,240 | 13,300 |
2024/01/30 | 1,238 | 1,240 | 1,218 | 1,224 | 30,400 |
2024/01/29 | 1,240 | 1,260 | 1,236 | 1,238 | 22,800 |
2024/01/26 | 1,246 | 1,276 | 1,235 | 1,237 | 31,100 |
2024/01/25 | 1,241 | 1,262 | 1,224 | 1,257 | 25,700 |
2024/01/24 | 1,258 | 1,269 | 1,235 | 1,241 | 54,900 |
2024/01/23 | 1,240 | 1,292 | 1,240 | 1,278 | 47,400 |
2024/01/22 | 1,241 | 1,251 | 1,215 | 1,240 | 41,200 |
2024/01/19 | 1,220 | 1,240 | 1,205 | 1,236 | 35,700 |
2024/01/18 | 1,202 | 1,248 | 1,160 | 1,220 | 73,700 |
2024/01/17 | 1,231 | 1,237 | 1,202 | 1,202 | 79,600 |
2024/01/16 | 1,210 | 1,235 | 1,190 | 1,232 | 104,200 |
2024/01/15 | 1,176 | 1,267 | 1,166 | 1,237 | 129,800 |
2024/01/12 | 1,179 | 1,179 | 1,133 | 1,162 | 75,400 |
2024/01/11 | 1,168 | 1,184 | 1,165 | 1,182 | 55,900 |
2024/01/10 | 1,171 | 1,172 | 1,151 | 1,172 | 49,400 |
2024/01/09 | 1,148 | 1,163 | 1,142 | 1,160 | 78,200 |
2024/01/05 | 1,150 | 1,179 | 1,146 | 1,178 | 141,100 |
2024/01/04 | 1,084 | 1,160 | 1,082 | 1,140 | 358,100 |
2023/12/29 | 1,003 | 1,024 | 1,003 | 1,024 | 14,400 |
2023/12/28 | 1,001 | 1,009 | 1,001 | 1,007 | 3,600 |
2023/12/27 | 1,010 | 1,010 | 1,002 | 1,004 | 31,700 |
2023/12/26 | 992 | 1,014 | 990 | 1,014 | 33,500 |
2023/12/25 | 989 | 993 | 985 | 992 | 13,700 |
2023/12/22 | 979 | 995 | 977 | 990 | 16,500 |
2023/12/21 | 978 | 983 | 977 | 983 | 8,200 |
2023/12/20 | 974 | 987 | 974 | 985 | 14,100 |
2023/12/19 | 975 | 977 | 974 | 977 | 3,300 |
2023/12/18 | 978 | 978 | 972 | 974 | 5,000 |
2023/12/15 | 969 | 978 | 968 | 978 | 16,600 |
2023/12/14 | 961 | 968 | 961 | 968 | 2,800 |
2023/12/13 | 968 | 968 | 963 | 964 | 30,000 |
2023/12/12 | 970 | 971 | 965 | 967 | 4,400 |
2023/12/11 | 959 | 973 | 959 | 970 | 14,900 |
2023/12/08 | 942 | 958 | 942 | 957 | 18,600 |
2023/12/07 | 947 | 947 | 945 | 946 | 1,300 |
2023/12/06 | 940 | 947 | 940 | 947 | 1,500 |
2023/12/05 | 945 | 949 | 939 | 944 | 5,000 |
2023/12/04 | 943 | 948 | 943 | 945 | 11,600 |
2023/12/01 | 949 | 950 | 945 | 946 | 1,200 |
2023/11/30 | 949 | 949 | 948 | 949 | 500 |
2023/11/29 | 956 | 956 | 954 | 954 | 4,100 |
2023/11/28 | 952 | 957 | 951 | 955 | 6,300 |
2023/11/27 | 949 | 952 | 947 | 950 | 8,600 |
2023/11/24 | 942 | 947 | 942 | 947 | 5,700 |
2023/11/22 | 934 | 942 | 934 | 941 | 9,300 |
2023/11/21 | 940 | 942 | 939 | 941 | 2,800 |
2023/11/20 | 940 | 942 | 937 | 941 | 2,700 |
2023/11/17 | 936 | 945 | 936 | 944 | 5,800 |
2023/11/16 | 936 | 937 | 933 | 935 | 13,900 |
2023/11/15 | 944 | 944 | 935 | 936 | 9,400 |
2023/11/14 | 940 | 942 | 935 | 941 | 1,500 |
2023/11/13 | 940 | 940 | 934 | 939 | 7,900 |
2023/11/10 | 932 | 932 | 925 | 929 | 2,500 |
2023/11/09 | 938 | 938 | 930 | 930 | 2,700 |
2023/11/08 | 928 | 933 | 925 | 929 | 5,300 |
2023/11/07 | 933 | 943 | 929 | 943 | 4,600 |
2023/11/06 | 930 | 933 | 925 | 933 | 3,100 |
2023/11/02 | 921 | 933 | 921 | 933 | 1,700 |
2023/11/01 | 907 | 918 | 907 | 918 | 600 |
2023/10/31 | 909 | 909 | 907 | 907 | 400 |
2023/10/30 | 908 | 910 | 907 | 908 | 800 |
2023/10/27 | 902 | 907 | 900 | 907 | 1,000 |
2023/10/26 | 897 | 904 | 896 | 898 | 2,400 |
2023/10/25 | 901 | 905 | 898 | 899 | 1,600 |
2023/10/24 | 901 | 901 | 898 | 901 | 1,700 |
2023/10/23 | 908 | 908 | 896 | 901 | 1,700 |
2023/10/20 | 908 | 910 | 908 | 910 | 300 |
2023/10/19 | 905 | 909 | 905 | 908 | 600 |
2023/10/18 | 901 | 928 | 901 | 912 | 14,300 |
2023/10/17 | 895 | 902 | 895 | 899 | 1,400 |
2023/10/16 | 913 | 914 | 894 | 894 | 14,800 |
2023/10/13 | 918 | 918 | 913 | 915 | 1,900 |
2023/10/12 | 918 | 922 | 917 | 918 | 1,700 |
2023/10/11 | 920 | 920 | 916 | 918 | 2,900 |
2023/10/10 | 917 | 931 | 915 | 921 | 4,500 |
2023/10/06 | 906 | 918 | 906 | 914 | 4,600 |
2023/10/05 | 915 | 915 | 900 | 906 | 3,800 |
2023/10/04 | 931 | 931 | 886 | 900 | 10,500 |
2023/10/03 | 950 | 950 | 937 | 937 | 6,000 |
2023/10/02 | 951 | 959 | 950 | 952 | 2,800 |
2023/09/29 | 942 | 952 | 942 | 946 | 3,400 |
2023/09/28 | 941 | 949 | 937 | 937 | 2,700 |
2023/09/27 | 953 | 953 | 940 | 943 | 9,600 |
2023/09/26 | 956 | 956 | 950 | 953 | 6,100 |
2023/09/25 | 956 | 956 | 951 | 954 | 4,500 |
2023/09/22 | 954 | 960 | 941 | 956 | 20,100 |
2023/09/21 | 961 | 961 | 923 | 946 | 31,800 |
2023/09/20 | 965 | 971 | 959 | 960 | 11,400 |
2023/09/19 | 973 | 973 | 962 | 962 | 3,600 |
2023/09/15 | 963 | 963 | 958 | 960 | 5,000 |
2023/09/14 | 963 | 970 | 953 | 959 | 12,100 |
2023/09/13 | 952 | 954 | 948 | 948 | 600 |
2023/09/12 | 954 | 954 | 952 | 954 | 800 |
2023/09/11 | 954 | 957 | 954 | 954 | 2,500 |
2023/09/08 | 937 | 958 | 937 | 958 | 4,300 |
2023/09/07 | 967 | 967 | 932 | 946 | 9,800 |
2023/09/06 | 967 | 968 | 960 | 961 | 3,400 |
2023/09/04 | 961 | 967 | 960 | 965 | 1,300 |
2023/09/01 | 949 | 979 | 949 | 961 | 6,100 |
2023/08/31 | 945 | 949 | 943 | 949 | 1,400 |
2023/08/30 | 941 | 943 | 941 | 943 | 800 |
2023/08/29 | 939 | 941 | 939 | 939 | 1,300 |
2023/08/28 | 939 | 943 | 939 | 939 | 1,600 |
2023/08/25 | 944 | 944 | 939 | 942 | 900 |
2023/08/24 | 945 | 952 | 939 | 948 | 43,500 |
2023/08/23 | 932 | 947 | 932 | 947 | 29,800 |
2023/08/22 | 931 | 942 | 931 | 942 | 1,500 |
2023/08/21 | 926 | 935 | 926 | 935 | 800 |
2023/08/18 | 921 | 933 | 921 | 930 | 700 |
2023/08/17 | 940 | 940 | 914 | 934 | 4,400 |
2023/08/16 | 943 | 947 | 941 | 941 | 1,200 |
2023/08/15 | 948 | 960 | 944 | 944 | 700 |
2023/08/14 | 949 | 958 | 949 | 950 | 1,400 |
2023/08/10 | 957 | 957 | 953 | 954 | 1,200 |
2023/08/09 | 952 | 955 | 946 | 950 | 5,100 |
2023/08/08 | 955 | 963 | 955 | 961 | 2,900 |
2023/08/07 | 946 | 957 | 946 | 955 | 1,700 |
2023/08/04 | 955 | 964 | 952 | 952 | 2,000 |
2023/08/03 | 968 | 969 | 959 | 960 | 3,100 |
2023/08/02 | 973 | 974 | 969 | 973 | 700 |
2023/08/01 | 970 | 979 | 970 | 978 | 2,300 |
2023/07/31 | 974 | 980 | 964 | 975 | 4,800 |
2023/07/28 | 979 | 979 | 970 | 975 | 4,300 |
2023/07/27 | 982 | 982 | 970 | 979 | 3,600 |
2023/07/26 | 990 | 990 | 980 | 982 | 12,500 |
2023/07/25 | 982 | 994 | 976 | 985 | 10,100 |
2023/07/24 | 980 | 983 | 973 | 983 | 14,900 |
2023/07/21 | 969 | 974 | 969 | 970 | 5,700 |
2023/07/20 | 968 | 968 | 965 | 967 | 600 |
2023/07/19 | 965 | 969 | 965 | 969 | 900 |
2023/07/18 | 953 | 965 | 953 | 965 | 5,700 |
2023/07/14 | 955 | 955 | 949 | 955 | 3,900 |
2023/07/13 | 955 | 956 | 952 | 952 | 1,100 |
2023/07/12 | 961 | 961 | 955 | 955 | 2,000 |
2023/07/11 | 955 | 962 | 950 | 953 | 5,300 |
2023/07/10 | 947 | 955 | 947 | 955 | 5,300 |
2023/07/07 | 948 | 950 | 941 | 949 | 3,000 |
2023/07/06 | 940 | 951 | 940 | 951 | 11,700 |
2023/07/05 | 944 | 944 | 941 | 941 | 1,300 |
2023/07/04 | 943 | 943 | 941 | 942 | 800 |
2023/07/03 | 940 | 945 | 940 | 943 | 1,700 |
2023/06/30 | 938 | 938 | 937 | 938 | 1,400 |
2023/06/29 | 937 | 937 | 936 | 937 | 800 |
2023/06/28 | 936 | 938 | 936 | 938 | 900 |
2023/06/27 | 935 | 937 | 925 | 937 | 1,700 |
2023/06/26 | 939 | 940 | 935 | 938 | 1,500 |
2023/06/23 | 940 | 940 | 929 | 940 | 3,800 |
2023/06/22 | 937 | 944 | 937 | 940 | 3,900 |
2023/06/21 | 938 | 940 | 938 | 938 | 1,400 |
2023/06/20 | 937 | 939 | 925 | 939 | 3,300 |
2023/06/19 | 939 | 940 | 937 | 938 | 1,500 |
2023/06/16 | 939 | 940 | 930 | 940 | 1,300 |
2023/06/15 | 939 | 940 | 938 | 940 | 1,800 |
2023/06/14 | 939 | 941 | 934 | 939 | 3,100 |
2023/06/13 | 938 | 940 | 923 | 931 | 8,500 |
2023/06/12 | 922 | 929 | 919 | 929 | 2,400 |
2023/06/09 | 915 | 921 | 911 | 919 | 4,700 |
2023/06/08 | 916 | 917 | 901 | 916 | 2,900 |
2023/06/07 | 904 | 923 | 891 | 918 | 18,500 |
2023/06/06 | 898 | 905 | 898 | 905 | 3,300 |
2023/06/05 | 897 | 903 | 893 | 898 | 3,700 |