日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ