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
2016/12/30 1,050 1,063 1,049 1,059 1,100
2016/12/29 1,079 1,079 1,050 1,063 11,100
2016/12/28 1,071 1,079 1,070 1,079 7,500
2016/12/27 1,062 1,075 1,060 1,071 3,500
2016/12/26 1,065 1,070 1,062 1,062 2,500
2016/12/22 1,080 1,080 1,053 1,062 5,300
2016/12/21 1,030 1,098 1,030 1,084 10,500
2016/12/20 1,023 1,033 1,022 1,027 6,500
2016/12/19 1,013 1,020 1,013 1,020 4,400
2016/12/16 1,013 1,015 1,011 1,013 2,400
2016/12/15 1,013 1,014 1,002 1,014 2,100
2016/12/14 1,005 1,014 1,005 1,014 400
2016/12/13 1,015 1,015 1,012 1,015 1,100
2016/12/12 1,023 1,023 1,015 1,015 4,700
2016/12/09 999 1,030 999 1,014 11,000
2016/12/08 994 998 991 998 2,400
2016/12/07 998 999 995 998 1,700
2016/12/06 994 998 993 998 4,700
2016/12/05 990 993 990 991 1,600
2016/12/02 994 994 988 988 1,700
2016/12/01 996 996 990 994 1,400
2016/11/30 993 995 991 992 3,100
2016/11/29 984 986 984 986 600
2016/11/28 993 993 981 981 2,800
2016/11/25 1,000 1,000 994 994 1,700
2016/11/24 997 998 995 995 1,400
2016/11/22 988 990 988 990 700
2016/11/21 993 993 985 985 2,200
2016/11/18 995 995 984 989 4,400
2016/11/17 994 997 990 990 2,500
2016/11/16 995 995 990 993 800
2016/11/15 993 993 985 990 5,200
2016/11/14 990 994 989 990 7,000
2016/11/11 980 985 980 981 5,000
2016/11/10 968 986 968 980 15,300
2016/11/09 986 986 933 940 17,800
2016/11/08 996 1,001 993 1,001 2,400
2016/11/07 990 995 990 994 3,200
2016/11/04 991 991 984 990 7,100
2016/11/02 1,000 1,001 993 993 14,300
2016/11/01 1,003 1,016 1,001 1,001 4,500
2016/10/31 1,008 1,010 1,002 1,002 3,600
2016/10/28 1,000 1,015 1,000 1,007 9,300
2016/10/27 1,001 1,005 997 1,000 7,400
2016/10/26 998 1,011 998 1,009 5,000
2016/10/25 997 1,000 996 998 2,900
2016/10/24 1,004 1,004 997 997 3,400
2016/10/21 1,008 1,009 1,001 1,005 2,800
2016/10/20 1,001 1,005 1,001 1,002 4,700
2016/10/19 1,001 1,001 998 1,000 2,300
2016/10/18 1,014 1,014 999 1,005 3,000
2016/10/17 1,017 1,017 1,007 1,008 400
2016/10/14 1,012 1,012 1,011 1,011 600
2016/10/13 1,012 1,012 1,012 1,012 100
2016/10/12 1,012 1,012 1,010 1,010 2,700
2016/10/11 1,004 1,014 1,004 1,012 2,900
2016/10/07 999 1,000 998 998 7,300
2016/10/06 1,008 1,008 998 998 6,000
2016/10/05 1,003 1,005 1,003 1,005 1,900
2016/10/04 1,005 1,005 1,005 1,005 300
2016/10/03 1,004 1,004 999 1,002 4,000
2016/09/30 1,013 1,013 1,005 1,005 700
2016/09/29 1,009 1,010 1,009 1,010 400
2016/09/28 1,010 1,011 1,009 1,011 1,900
2016/09/27 1,010 1,011 1,005 1,006 2,700
2016/09/26 1,029 1,029 1,013 1,017 2,100
2016/09/23 1,012 1,013 1,012 1,012 1,200
2016/09/21 1,025 1,025 1,011 1,012 1,100
2016/09/20 1,014 1,016 1,013 1,013 2,500
2016/09/16 1,010 1,014 1,010 1,014 500
2016/09/15 1,022 1,022 1,008 1,008 800
2016/09/14 1,014 1,020 1,013 1,019 900
2016/09/13 1,024 1,024 1,020 1,020 300
2016/09/12 1,024 1,024 1,020 1,020 400
2016/09/07 1,014 1,025 1,014 1,025 700
2016/09/05 1,024 1,024 1,015 1,015 4,700
2016/09/02 1,022 1,024 1,010 1,024 1,600
2016/09/01 1,008 1,022 1,008 1,022 500
2016/08/31 1,032 1,032 1,001 1,004 800
2016/08/30 1,020 1,020 995 1,017 8,900
2016/08/29 1,030 1,030 1,023 1,023 2,000
2016/08/26 1,024 1,024 1,024 1,024 300
2016/08/25 1,024 1,024 1,024 1,024 200
2016/08/24 1,035 1,035 1,035 1,035 800
2016/08/23 1,023 1,023 1,023 1,023 600
2016/08/22 1,037 1,037 1,022 1,022 1,800
2016/08/19 1,024 1,027 1,024 1,025 600
2016/08/18 1,035 1,035 1,024 1,024 200
2016/08/17 1,023 1,035 1,022 1,035 1,400
2016/08/16 1,020 1,026 1,020 1,021 1,100
2016/08/15 1,040 1,040 1,012 1,024 1,200
2016/08/12 1,004 1,040 1,004 1,040 5,100
2016/08/10 1,017 1,034 1,010 1,034 5,000
2016/08/09 1,027 1,045 1,027 1,031 2,700
2016/08/08 1,035 1,037 1,018 1,026 2,400
2016/08/05 1,030 1,041 1,030 1,041 1,400
2016/08/04 1,041 1,041 1,041 1,041 500
2016/08/03 1,041 1,041 1,040 1,040 1,000
2016/08/02 1,049 1,049 1,029 1,043 2,400
2016/08/01 1,015 1,035 1,015 1,026 7,700
2016/07/29 1,012 1,012 1,011 1,012 1,000
2016/07/28 1,020 1,020 1,020 1,020 7,200
2016/07/27 1,020 1,020 1,020 1,020 2,300
2016/07/26 1,014 1,019 1,011 1,011 3,100
2016/07/25 1,045 1,045 1,015 1,018 7,800
2016/07/22 1,036 1,040 1,030 1,035 2,000
2016/07/21 1,040 1,040 1,035 1,035 1,400
2016/07/20 1,044 1,044 1,040 1,040 500
2016/07/19 1,029 1,035 1,026 1,035 1,100
2016/07/15 1,033 1,033 1,020 1,020 400
2016/07/14 1,029 1,030 1,023 1,024 1,700
2016/07/13 1,022 1,039 1,013 1,027 3,200
2016/07/12 1,023 1,032 1,023 1,032 400
2016/07/11 1,027 1,045 1,019 1,045 7,000
2016/07/08 1,023 1,024 1,019 1,019 2,500
2016/07/07 1,030 1,030 1,025 1,025 2,500
2016/07/06 1,030 1,030 1,023 1,023 1,600
2016/07/05 1,030 1,030 1,025 1,026 700
2016/07/04 1,020 1,026 1,020 1,020 1,200
2016/07/01 1,020 1,020 1,018 1,018 1,300
2016/06/30 1,030 1,031 1,020 1,020 2,000
2016/06/29 1,012 1,015 1,012 1,015 700
2016/06/28 1,014 1,030 1,014 1,030 4,400
2016/06/27 1,019 1,029 1,002 1,014 4,300
2016/06/24 1,028 1,057 997 997 12,600
2016/06/23 1,022 1,023 1,022 1,023 300
2016/06/22 1,020 1,034 1,018 1,021 3,700
2016/06/21 1,040 1,040 1,038 1,038 200
2016/06/20 1,070 1,070 1,040 1,040 400
2016/06/17 1,066 1,066 991 1,010 4,900
2016/06/16 1,033 1,033 998 1,006 5,700
2016/06/15 1,064 1,064 1,040 1,040 1,700
2016/06/14 1,060 1,070 1,047 1,047 3,600
2016/06/13 1,067 1,067 1,052 1,059 2,900
2016/06/10 1,075 1,076 1,070 1,070 3,500
2016/06/09 1,079 1,080 1,075 1,075 2,200
2016/06/08 1,073 1,079 1,073 1,079 1,300
2016/06/07 1,076 1,076 1,072 1,072 1,200
2016/06/06 1,078 1,085 1,075 1,076 2,400
2016/06/03 1,080 1,082 1,079 1,080 2,700
2016/06/02 1,091 1,091 1,083 1,083 3,100
2016/06/01 1,093 1,093 1,090 1,091 1,900
2016/05/31 1,098 1,098 1,093 1,093 1,000
2016/05/30 1,099 1,099 1,095 1,099 5,100
2016/05/27 1,096 1,098 1,096 1,098 300
2016/05/26 1,082 1,082 1,082 1,082 700
2016/05/25 1,067 1,096 1,067 1,080 8,300
2016/05/24 1,105 1,105 1,097 1,097 1,000
2016/05/23 1,100 1,100 1,096 1,096 3,300
2016/05/20 1,100 1,100 1,100 1,100 600
2016/05/19 1,098 1,105 1,098 1,105 1,600
2016/05/18 1,096 1,100 1,096 1,098 4,700
2016/05/17 1,094 1,094 1,081 1,092 1,200
2016/05/16 1,080 1,105 1,075 1,077 4,000
2016/05/13 1,078 1,090 1,078 1,080 5,000
2016/05/12 1,050 1,085 1,050 1,060 1,000
2016/05/11 1,012 1,055 1,012 1,040 12,000
2016/05/10 1,100 1,135 1,015 1,055 48,800
2016/05/09 1,088 1,111 1,082 1,089 3,900
2016/05/06 1,087 1,118 1,087 1,118 1,900
2016/05/02 1,108 1,108 1,049 1,105 11,700
2016/04/28 1,119 1,120 1,109 1,109 2,400
2016/04/27 1,119 1,120 1,091 1,120 5,100
2016/04/26 1,110 1,116 1,077 1,077 5,000
2016/04/25 1,118 1,118 1,109 1,110 1,300
2016/04/22 1,101 1,105 1,101 1,105 500
2016/04/21 1,117 1,117 1,109 1,110 2,300
2016/04/20 1,116 1,117 1,110 1,117 5,900
2016/04/19 1,100 1,115 1,100 1,115 900
2016/04/18 1,105 1,124 1,094 1,094 3,300
2016/04/15 1,115 1,115 1,096 1,105 2,400
2016/04/14 1,105 1,113 1,094 1,094 4,500
2016/04/13 1,117 1,124 1,065 1,104 5,200
2016/04/12 1,110 1,119 1,110 1,119 1,700
2016/04/11 1,135 1,135 1,115 1,118 2,800
2016/04/08 1,109 1,122 1,108 1,118 10,300
2016/04/07 1,113 1,120 1,106 1,113 3,300
2016/04/06 1,116 1,117 1,106 1,114 2,600
2016/04/05 1,118 1,121 1,105 1,116 5,500
2016/04/04 1,110 1,127 1,110 1,112 3,400
2016/04/01 1,155 1,155 1,102 1,102 11,900
2016/03/31 1,162 1,162 1,155 1,155 600
2016/03/30 1,162 1,164 1,149 1,150 3,400
2016/03/29 1,163 1,167 1,147 1,162 2,300
2016/03/28 1,199 1,199 1,141 1,172 16,700
2016/03/25 1,142 1,187 1,130 1,140 35,300
2016/03/24 1,150 1,155 1,141 1,155 4,800
2016/03/23 1,155 1,158 1,146 1,151 5,000
2016/03/22 1,118 1,151 1,118 1,151 14,500
2016/03/18 1,118 1,118 1,100 1,109 3,600
2016/03/17 1,118 1,120 1,110 1,110 2,400
2016/03/16 1,097 1,115 1,097 1,110 2,100
2016/03/15 1,117 1,118 1,099 1,117 4,900
2016/03/14 1,128 1,128 1,097 1,119 8,500
2016/03/11 1,070 1,081 1,067 1,072 1,500
2016/03/10 1,080 1,080 1,079 1,080 1,300
2016/03/09 1,061 1,079 1,059 1,063 2,300
2016/03/08 1,080 1,080 1,051 1,063 5,500
2016/03/07 1,081 1,081 1,071 1,071 2,300
2016/03/04 1,078 1,085 1,070 1,072 4,300
2016/03/03 1,070 1,089 1,070 1,088 4,500
2016/03/02 1,095 1,109 1,061 1,072 7,100
2016/03/01 1,094 1,094 1,035 1,078 2,300
2016/02/29 1,082 1,098 1,073 1,077 7,000
2016/02/26 1,060 1,075 1,043 1,066 15,100
2016/02/25 997 1,000 988 1,000 2,200
2016/02/24 1,000 1,000 990 990 500
2016/02/23 1,005 1,005 991 1,000 1,700
2016/02/22 987 1,000 985 999 1,000
2016/02/19 986 1,001 972 987 2,800
2016/02/18 1,030 1,030 989 1,005 1,600
2016/02/17 1,010 1,011 975 985 1,500
2016/02/16 965 1,011 965 1,010 9,600
2016/02/15 1,010 1,010 974 980 3,100
2016/02/12 950 980 937 937 14,400
2016/02/10 1,050 1,050 965 990 10,300
2016/02/09 1,071 1,071 1,011 1,020 23,400
2016/02/08 1,065 1,095 1,065 1,090 8,400
2016/02/05 1,140 1,149 1,091 1,125 17,300
2016/02/04 1,157 1,163 1,152 1,157 2,100
2016/02/03 1,172 1,172 1,130 1,160 6,100
2016/02/02 1,155 1,187 1,155 1,179 10,100
2016/02/01 1,141 1,160 1,141 1,152 14,400
2016/01/29 1,130 1,136 1,110 1,120 4,500
2016/01/28 1,094 1,130 1,089 1,130 5,600
2016/01/27 1,070 1,085 1,070 1,085 3,200
2016/01/26 1,069 1,070 1,057 1,062 1,800
2016/01/25 1,083 1,083 1,056 1,061 8,500
2016/01/22 1,030 1,053 1,030 1,053 3,000
2016/01/21 1,025 1,050 1,022 1,022 7,200
2016/01/20 1,063 1,083 1,020 1,027 13,300
2016/01/19 1,088 1,088 1,055 1,061 4,600
2016/01/18 1,085 1,090 1,059 1,062 12,700
2016/01/15 1,110 1,139 1,095 1,095 8,500
2016/01/14 1,110 1,111 1,078 1,110 5,900
2016/01/13 1,115 1,147 1,105 1,146 3,800
2016/01/12 1,109 1,137 1,068 1,078 12,500
2016/01/08 1,111 1,138 1,110 1,130 4,200
2016/01/07 1,136 1,139 1,118 1,120 3,000
2016/01/06 1,175 1,175 1,101 1,136 14,000
2016/01/05 1,199 1,199 1,184 1,196 500
2016/01/04 1,200 1,200 1,170 1,170 5,800

このページの先頭へ