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
2018/12/28 969 969 940 940 1,400
2018/12/27 950 966 920 965 3,300
2018/12/26 935 945 920 928 5,600
2018/12/25 955 955 942 948 12,600
2018/12/21 1,004 1,013 997 1,000 3,000
2018/12/20 1,023 1,024 1,010 1,024 3,300
2018/12/19 1,020 1,035 1,020 1,021 2,500
2018/12/18 1,065 1,065 1,043 1,045 1,800
2018/12/17 1,041 1,089 1,041 1,078 13,900
2018/12/14 1,061 1,061 1,037 1,037 700
2018/12/13 1,040 1,040 1,040 1,040 200
2018/12/12 1,018 1,048 1,018 1,036 1,200
2018/12/11 1,045 1,045 1,022 1,025 4,200
2018/12/10 1,063 1,063 1,044 1,044 6,600
2018/12/07 1,072 1,076 1,070 1,076 600
2018/12/06 1,076 1,076 1,070 1,076 8,500
2018/12/04 1,074 1,077 1,065 1,076 2,200
2018/12/03 1,070 1,077 1,069 1,069 1,000
2018/11/30 1,067 1,067 1,066 1,066 200
2018/11/28 1,055 1,070 1,054 1,070 12,000
2018/11/27 1,085 1,085 1,085 1,085 100
2018/11/26 1,078 1,078 1,077 1,077 1,900
2018/11/22 1,073 1,073 1,073 1,073 100
2018/11/21 1,061 1,061 1,061 1,061 3,200
2018/11/20 1,056 1,056 1,056 1,056 100
2018/11/19 1,055 1,055 1,049 1,052 3,800
2018/11/16 1,074 1,074 1,055 1,055 500
2018/11/15 1,084 1,084 1,050 1,073 1,700
2018/11/14 1,069 1,084 1,069 1,084 7,000
2018/11/13 1,060 1,064 1,042 1,064 1,200
2018/11/12 1,066 1,066 1,060 1,060 200
2018/11/09 1,033 1,066 1,033 1,066 800
2018/11/08 1,027 1,027 1,027 1,027 100
2018/11/07 1,023 1,041 1,023 1,041 2,700
2018/11/06 1,013 1,013 1,013 1,013 100
2018/11/05 1,017 1,017 1,017 1,017 100
2018/11/02 1,002 1,030 1,002 1,016 11,400
2018/11/01 1,042 1,042 1,030 1,030 1,200
2018/10/31 1,042 1,042 1,042 1,042 1,800
2018/10/30 1,042 1,042 1,039 1,039 200
2018/10/29 1,025 1,047 1,015 1,015 1,900
2018/10/26 1,074 1,074 1,030 1,030 1,400
2018/10/25 1,077 1,077 1,050 1,076 2,200
2018/10/24 1,091 1,091 1,077 1,077 3,400
2018/10/23 1,082 1,082 1,082 1,082 300
2018/10/22 1,090 1,090 1,082 1,082 600
2018/10/19 1,087 1,091 1,087 1,088 1,200
2018/10/18 1,088 1,088 1,088 1,088 200
2018/10/17 1,084 1,084 1,066 1,080 700
2018/10/16 1,063 1,086 1,063 1,086 200
2018/10/15 1,086 1,086 1,086 1,086 300
2018/10/12 1,065 1,084 1,065 1,084 200
2018/10/11 1,070 1,070 1,067 1,067 400
2018/10/09 1,072 1,072 1,072 1,072 100
2018/10/05 1,083 1,083 1,083 1,083 100
2018/10/04 1,091 1,091 1,075 1,075 1,000
2018/10/03 1,075 1,094 1,075 1,094 1,400
2018/10/02 1,075 1,075 1,075 1,075 100
2018/10/01 1,080 1,099 1,075 1,075 1,700
2018/09/28 1,082 1,082 1,082 1,082 200
2018/09/26 1,082 1,101 1,082 1,090 500
2018/09/25 1,092 1,092 1,090 1,090 500
2018/09/20 1,070 1,093 1,070 1,093 300
2018/09/19 1,083 1,083 1,083 1,083 100
2018/09/18 1,066 1,078 1,064 1,065 3,200
2018/09/14 1,088 1,088 1,067 1,067 400
2018/09/12 1,088 1,088 1,062 1,062 200
2018/09/11 1,064 1,064 1,064 1,064 600
2018/09/10 1,080 1,094 1,080 1,094 400
2018/09/06 1,085 1,085 1,085 1,085 200
2018/09/05 1,075 1,085 1,070 1,085 2,900
2018/09/04 1,079 1,079 1,079 1,079 400
2018/09/03 1,082 1,082 1,079 1,079 400
2018/08/31 1,082 1,082 1,080 1,080 300
2018/08/30 1,082 1,082 1,082 1,082 100
2018/08/29 1,081 1,093 1,071 1,093 2,700
2018/08/28 1,108 1,108 1,108 1,108 1,000
2018/08/27 1,099 1,107 1,090 1,107 3,600
2018/08/24 1,098 1,099 1,097 1,099 6,100
2018/08/23 1,078 1,090 1,078 1,090 600
2018/08/22 1,062 1,073 1,062 1,072 700
2018/08/21 1,081 1,082 1,062 1,062 2,000
2018/08/20 1,108 1,108 1,108 1,108 100
2018/08/17 1,090 1,090 1,080 1,080 800
2018/08/16 1,096 1,096 1,091 1,091 300
2018/08/15 1,118 1,118 1,091 1,098 1,100
2018/08/14 1,099 1,118 1,098 1,118 3,000
2018/08/13 1,100 1,100 1,092 1,094 2,600
2018/08/10 1,119 1,120 1,100 1,100 5,800
2018/08/09 1,141 1,141 1,125 1,125 3,900
2018/08/08 1,123 1,126 1,123 1,126 2,000
2018/08/07 1,143 1,143 1,140 1,140 1,400
2018/08/06 1,148 1,149 1,146 1,149 9,500
2018/08/03 1,145 1,148 1,145 1,148 2,800
2018/08/02 1,145 1,148 1,145 1,146 500
2018/08/01 1,147 1,147 1,145 1,145 900
2018/07/31 1,151 1,151 1,150 1,150 1,200
2018/07/30 1,159 1,160 1,159 1,160 2,200
2018/07/27 1,159 1,159 1,142 1,142 2,400
2018/07/24 1,159 1,159 1,152 1,152 600
2018/07/23 1,144 1,144 1,144 1,144 200
2018/07/20 1,149 1,150 1,148 1,150 18,400
2018/07/19 1,145 1,153 1,145 1,150 1,000
2018/07/18 1,154 1,154 1,146 1,152 1,900
2018/07/17 1,145 1,154 1,145 1,154 400
2018/07/13 1,157 1,157 1,154 1,154 1,300
2018/07/12 1,154 1,157 1,153 1,153 2,200
2018/07/11 1,155 1,155 1,146 1,154 900
2018/07/10 1,158 1,161 1,158 1,159 6,600
2018/07/09 1,154 1,159 1,154 1,158 2,300
2018/07/06 1,150 1,156 1,150 1,153 1,600
2018/07/05 1,154 1,155 1,145 1,150 3,100
2018/07/04 1,155 1,159 1,147 1,155 2,300
2018/07/03 1,156 1,156 1,155 1,155 700
2018/07/02 1,158 1,158 1,150 1,150 1,300
2018/06/29 1,150 1,158 1,150 1,158 1,100
2018/06/28 1,153 1,153 1,151 1,151 1,200
2018/06/27 1,154 1,154 1,150 1,150 400
2018/06/26 1,152 1,154 1,150 1,154 1,400
2018/06/25 1,164 1,164 1,150 1,150 4,200
2018/06/22 1,148 1,164 1,148 1,164 3,400
2018/06/21 1,150 1,150 1,148 1,148 500
2018/06/20 1,151 1,154 1,150 1,154 1,500
2018/06/19 1,158 1,159 1,155 1,156 1,000
2018/06/18 1,152 1,152 1,152 1,152 2,100
2018/06/15 1,163 1,163 1,159 1,162 4,100
2018/06/14 1,141 1,151 1,141 1,151 4,400
2018/06/13 1,138 1,142 1,138 1,142 1,500
2018/06/12 1,142 1,142 1,140 1,140 800
2018/06/11 1,139 1,139 1,139 1,139 100
2018/06/08 1,140 1,140 1,140 1,140 500
2018/06/07 1,134 1,136 1,134 1,136 3,700
2018/06/06 1,134 1,134 1,134 1,134 200
2018/06/05 1,146 1,146 1,135 1,135 2,700
2018/06/04 1,147 1,151 1,146 1,146 1,700
2018/06/01 1,148 1,159 1,148 1,159 2,600
2018/05/31 1,152 1,153 1,147 1,147 2,900
2018/05/30 1,152 1,152 1,145 1,145 4,800
2018/05/29 1,155 1,158 1,153 1,153 3,600
2018/05/28 1,156 1,158 1,155 1,155 800
2018/05/25 1,157 1,160 1,157 1,157 2,500
2018/05/24 1,160 1,165 1,157 1,160 8,100
2018/05/23 1,154 1,162 1,154 1,157 5,700
2018/05/22 1,157 1,157 1,155 1,155 1,100
2018/05/21 1,151 1,173 1,151 1,163 5,100
2018/05/18 1,150 1,152 1,149 1,151 2,700
2018/05/17 1,151 1,151 1,143 1,150 6,000
2018/05/16 1,152 1,156 1,149 1,152 2,600
2018/05/15 1,166 1,166 1,152 1,152 3,500
2018/05/14 1,154 1,170 1,154 1,168 1,900
2018/05/11 1,150 1,167 1,150 1,158 3,400
2018/05/10 1,150 1,157 1,150 1,155 2,000
2018/05/09 1,150 1,158 1,147 1,148 5,200
2018/05/08 1,154 1,154 1,147 1,150 1,100
2018/05/07 1,147 1,155 1,146 1,155 1,800
2018/05/02 1,140 1,149 1,140 1,143 2,400
2018/05/01 1,141 1,144 1,140 1,142 1,200
2018/04/27 1,141 1,141 1,141 1,141 700
2018/04/26 1,138 1,146 1,138 1,146 2,100
2018/04/25 1,139 1,139 1,136 1,137 1,000
2018/04/24 1,146 1,146 1,138 1,139 2,400
2018/04/23 1,133 1,149 1,133 1,140 1,900
2018/04/20 1,131 1,131 1,131 1,131 300
2018/04/19 1,134 1,134 1,130 1,131 1,200
2018/04/18 1,130 1,134 1,130 1,131 3,100
2018/04/17 1,130 1,131 1,128 1,130 1,300
2018/04/16 1,131 1,131 1,130 1,130 600
2018/04/13 1,135 1,135 1,130 1,131 600
2018/04/12 1,127 1,130 1,126 1,127 5,400
2018/04/11 1,126 1,129 1,126 1,129 1,200
2018/04/10 1,125 1,130 1,123 1,124 1,900
2018/04/09 1,125 1,130 1,125 1,130 2,600
2018/04/06 1,140 1,142 1,126 1,126 4,300
2018/04/05 1,140 1,144 1,139 1,139 1,400
2018/04/04 1,132 1,168 1,132 1,140 3,000
2018/04/03 1,122 1,132 1,122 1,131 1,300
2018/04/02 1,131 1,135 1,131 1,131 3,000
2018/03/30 1,132 1,137 1,130 1,137 1,300
2018/03/29 1,135 1,135 1,129 1,129 1,300
2018/03/28 1,127 1,135 1,127 1,135 300
2018/03/27 1,146 1,148 1,141 1,142 3,600
2018/03/26 1,150 1,150 1,123 1,150 4,200
2018/03/23 1,167 1,167 1,150 1,150 1,700
2018/03/22 1,165 1,168 1,165 1,168 200
2018/03/20 1,162 1,165 1,161 1,165 1,600
2018/03/19 1,177 1,177 1,168 1,168 1,000
2018/03/16 1,170 1,170 1,170 1,170 3,700
2018/03/15 1,176 1,176 1,169 1,170 1,000
2018/03/14 1,168 1,169 1,168 1,169 300
2018/03/13 1,157 1,167 1,157 1,167 1,900
2018/03/12 1,169 1,169 1,169 1,169 100
2018/03/09 1,160 1,161 1,156 1,156 1,100
2018/03/08 1,156 1,166 1,155 1,155 2,400
2018/03/07 1,161 1,162 1,156 1,156 800
2018/03/06 1,166 1,169 1,151 1,161 4,600
2018/03/05 1,166 1,166 1,166 1,166 400
2018/03/02 1,166 1,166 1,166 1,166 700
2018/03/01 1,186 1,186 1,173 1,180 1,000
2018/02/28 1,183 1,184 1,175 1,184 2,500
2018/02/27 1,182 1,183 1,180 1,180 900
2018/02/26 1,185 1,185 1,182 1,182 400
2018/02/23 1,172 1,179 1,172 1,175 900
2018/02/22 1,182 1,182 1,177 1,177 1,300
2018/02/21 1,186 1,194 1,186 1,194 1,300
2018/02/20 1,188 1,188 1,187 1,188 3,200
2018/02/19 1,186 1,188 1,186 1,188 700
2018/02/16 1,187 1,187 1,183 1,187 700
2018/02/15 1,188 1,188 1,178 1,184 1,100
2018/02/14 1,188 1,188 1,162 1,170 3,100
2018/02/13 1,168 1,175 1,167 1,175 2,000
2018/02/09 1,160 1,176 1,156 1,167 6,400
2018/02/08 1,195 1,198 1,170 1,188 8,000
2018/02/07 1,206 1,227 1,195 1,195 7,500
2018/02/06 1,205 1,218 1,195 1,206 7,900
2018/02/05 1,251 1,265 1,249 1,265 20,600
2018/02/02 1,271 1,271 1,265 1,269 1,700
2018/02/01 1,272 1,272 1,260 1,269 2,900
2018/01/31 1,266 1,271 1,248 1,266 11,800
2018/01/30 1,276 1,280 1,256 1,276 6,700
2018/01/29 1,249 1,277 1,249 1,277 8,700
2018/01/26 1,250 1,252 1,244 1,252 2,400
2018/01/25 1,254 1,255 1,244 1,253 11,100
2018/01/24 1,245 1,250 1,238 1,250 6,500
2018/01/23 1,244 1,250 1,234 1,245 6,700
2018/01/22 1,230 1,244 1,230 1,244 3,200
2018/01/19 1,223 1,225 1,219 1,225 2,700
2018/01/18 1,218 1,224 1,215 1,220 4,300
2018/01/17 1,213 1,213 1,190 1,200 5,700
2018/01/16 1,224 1,224 1,203 1,216 3,800
2018/01/15 1,210 1,226 1,210 1,226 4,900
2018/01/12 1,188 1,208 1,188 1,208 8,600
2018/01/11 1,182 1,183 1,172 1,183 2,400
2018/01/10 1,180 1,182 1,178 1,182 1,600
2018/01/09 1,165 1,178 1,165 1,178 6,100
2018/01/05 1,157 1,164 1,157 1,164 1,100
2018/01/04 1,158 1,161 1,153 1,161 900

このページの先頭へ