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
2020/12/30 934 934 919 934 500
2020/12/29 934 934 934 934 500
2020/12/28 919 935 919 934 1,200
2020/12/25 934 934 934 934 3,500
2020/12/24 935 935 934 934 1,300
2020/12/23 929 935 927 935 7,600
2020/12/22 929 929 929 929 3,100
2020/12/21 930 930 930 930 200
2020/12/18 930 931 929 930 1,800
2020/12/17 920 937 920 929 1,900
2020/12/16 926 926 924 926 1,300
2020/12/15 931 931 931 931 2,800
2020/12/14 915 924 915 924 3,000
2020/12/11 925 926 913 913 900
2020/12/10 915 930 915 923 1,000
2020/12/09 911 913 911 913 900
2020/12/08 910 911 910 911 300
2020/12/07 917 920 910 910 1,700
2020/12/04 930 930 918 918 900
2020/12/03 933 933 927 927 500
2020/12/02 930 933 930 933 300
2020/12/01 936 936 924 924 800
2020/11/30 932 932 922 922 1,500
2020/11/27 936 936 932 935 400
2020/11/26 932 935 932 935 2,400
2020/11/25 940 940 932 932 1,100
2020/11/24 937 937 929 930 1,400
2020/11/20 920 929 914 925 1,600
2020/11/19 922 930 919 921 2,200
2020/11/18 941 945 937 937 700
2020/11/17 951 951 940 940 300
2020/11/16 936 950 936 950 500
2020/11/13 943 943 943 943 700
2020/11/12 951 964 950 950 500
2020/11/11 951 951 948 951 800
2020/11/10 968 968 936 950 16,800
2020/11/09 957 970 950 968 2,300
2020/11/06 938 947 937 947 1,200
2020/11/05 954 954 950 953 1,200
2020/11/04 944 948 944 948 15,200
2020/11/02 946 946 932 932 500
2020/10/30 969 969 931 931 2,800
2020/10/29 942 960 942 955 2,700
2020/10/28 960 960 951 951 300
2020/10/27 951 951 946 950 600
2020/10/26 950 969 950 951 5,200
2020/10/23 950 975 945 946 8,100
2020/10/22 936 946 936 943 1,700
2020/10/21 950 950 929 929 2,300
2020/10/20 930 951 930 936 900
2020/10/19 935 945 931 931 1,800
2020/10/16 920 938 920 929 3,000
2020/10/15 918 930 915 924 7,300
2020/10/14 913 920 910 920 500
2020/10/13 921 921 908 913 3,300
2020/10/12 930 930 912 915 4,900
2020/10/09 921 921 902 902 2,700
2020/10/08 901 919 897 917 4,200
2020/10/07 882 891 880 886 800
2020/10/06 885 885 879 879 700
2020/10/05 885 885 885 885 400
2020/10/02 885 901 885 885 1,100
2020/09/30 890 899 885 885 1,800
2020/09/29 881 902 881 901 2,000
2020/09/28 883 885 882 883 1,100
2020/09/25 885 885 883 883 600
2020/09/24 898 900 884 886 3,400
2020/09/23 885 896 885 896 1,100
2020/09/18 882 902 882 900 1,700
2020/09/17 873 886 873 886 1,000
2020/09/16 875 882 870 870 1,800
2020/09/15 875 875 873 873 3,000
2020/09/14 873 873 873 873 300
2020/09/11 871 871 871 871 200
2020/09/10 872 872 871 871 300
2020/09/09 875 876 873 874 1,100
2020/09/08 875 880 875 880 600
2020/09/07 867 897 867 878 2,100
2020/09/04 879 882 867 867 2,300
2020/09/03 882 882 882 882 100
2020/09/02 887 892 887 892 300
2020/09/01 887 887 887 887 100
2020/08/31 875 887 875 887 600
2020/08/28 886 890 882 882 1,300
2020/08/27 887 895 887 888 600
2020/08/26 900 900 887 890 1,200
2020/08/25 898 906 885 906 1,400
2020/08/24 910 910 885 900 2,600
2020/08/21 890 895 890 895 500
2020/08/20 891 891 889 891 900
2020/08/19 880 891 880 891 2,400
2020/08/18 880 880 875 880 1,100
2020/08/17 882 882 881 881 600
2020/08/14 881 881 878 881 3,000
2020/08/13 888 890 873 880 3,100
2020/08/12 882 884 869 884 4,100
2020/08/11 867 880 867 880 1,100
2020/08/07 860 860 856 856 1,100
2020/08/06 828 858 828 850 1,900
2020/08/04 824 835 824 835 900
2020/07/31 831 831 828 828 2,900
2020/07/30 840 840 832 833 8,000
2020/07/28 840 840 839 839 700
2020/07/27 844 844 840 840 700
2020/07/22 840 841 838 841 900
2020/07/21 844 844 844 844 200
2020/07/20 855 855 840 840 500
2020/07/17 844 844 841 841 400
2020/07/16 847 847 841 844 900
2020/07/15 865 865 845 847 2,500
2020/07/14 845 850 845 850 400
2020/07/13 845 850 845 850 1,300
2020/07/10 836 838 836 838 500
2020/07/09 844 844 844 844 100
2020/07/07 840 840 840 840 1,400
2020/07/06 835 840 835 837 1,400
2020/07/03 837 837 835 835 1,600
2020/07/02 838 838 838 838 500
2020/06/30 840 840 840 840 200
2020/06/29 839 839 838 839 700
2020/06/26 840 850 840 850 2,100
2020/06/25 845 845 840 840 2,700
2020/06/24 851 851 846 850 600
2020/06/23 850 852 850 852 200
2020/06/22 849 849 849 849 300
2020/06/19 843 843 841 841 900
2020/06/17 843 843 843 843 300
2020/06/16 843 851 843 851 700
2020/06/15 833 840 832 840 1,700
2020/06/12 840 840 820 833 4,100
2020/06/11 850 850 839 845 7,900
2020/06/09 852 852 851 852 3,000
2020/06/08 852 852 851 851 5,300
2020/06/04 848 853 848 848 1,900
2020/06/03 851 851 840 842 4,600
2020/06/02 850 850 846 846 900
2020/06/01 870 870 840 841 23,800
2020/05/28 871 885 871 878 1,200
2020/05/27 861 871 861 871 2,000
2020/05/26 858 865 858 863 1,300
2020/05/25 866 866 864 864 400
2020/05/22 855 855 851 853 1,200
2020/05/21 850 851 850 850 500
2020/05/19 850 850 850 850 100
2020/05/18 855 855 847 847 300
2020/05/15 860 860 848 854 2,400
2020/05/14 850 851 845 848 2,100
2020/05/13 841 849 841 849 600
2020/05/12 844 844 841 841 800
2020/05/11 839 850 829 844 4,900
2020/05/08 868 870 861 869 2,000
2020/05/07 829 861 829 838 1,000
2020/05/01 836 836 822 825 1,900
2020/04/30 854 854 838 838 1,000
2020/04/28 828 828 824 825 900
2020/04/27 828 833 821 833 2,300
2020/04/24 832 832 820 827 6,600
2020/04/23 833 835 826 832 1,800
2020/04/22 809 817 809 813 3,400
2020/04/21 822 822 810 810 1,200
2020/04/20 827 828 817 817 5,800
2020/04/17 813 820 810 815 1,100
2020/04/16 810 810 795 801 1,100
2020/04/15 804 815 800 813 3,600
2020/04/14 808 808 793 805 2,400
2020/04/13 802 802 800 802 1,800
2020/04/10 810 810 802 805 700
2020/04/09 811 811 797 810 400
2020/04/08 784 798 784 798 2,600
2020/04/07 783 784 783 784 200
2020/04/06 763 769 763 769 1,400
2020/04/03 777 777 777 777 100
2020/04/01 773 780 773 780 1,100
2020/03/31 786 788 786 788 200
2020/03/30 778 778 777 778 1,100
2020/03/27 785 787 783 786 1,200
2020/03/26 788 788 766 774 3,200
2020/03/25 795 801 780 792 6,500
2020/03/24 751 775 748 767 3,600
2020/03/23 747 755 740 750 1,900
2020/03/19 760 765 750 750 600
2020/03/18 758 763 740 761 5,400
2020/03/17 744 752 730 745 10,200
2020/03/16 789 789 762 762 6,800
2020/03/13 851 851 774 785 26,300
2020/03/12 917 917 881 884 1,400
2020/03/11 896 918 892 918 2,200
2020/03/10 936 936 894 894 1,200
2020/03/09 932 932 906 906 2,300
2020/03/06 940 940 933 933 1,000
2020/03/05 957 957 942 942 900
2020/03/04 942 942 942 942 100
2020/03/03 951 951 948 948 2,500
2020/03/02 940 951 940 941 3,600
2020/02/28 951 951 943 946 22,100
2020/02/27 971 971 963 964 2,600
2020/02/26 982 983 961 966 7,900
2020/02/25 980 990 980 982 2,400
2020/02/21 1,011 1,011 995 995 12,300
2020/02/20 1,011 1,012 1,011 1,011 700
2020/02/19 1,015 1,015 1,011 1,011 1,300
2020/02/18 1,016 1,016 1,011 1,011 1,900
2020/02/17 1,015 1,016 1,014 1,014 2,600
2020/02/14 1,030 1,030 1,023 1,023 1,800
2020/02/13 1,024 1,030 1,024 1,030 1,500
2020/02/12 1,015 1,022 1,015 1,022 1,700
2020/02/10 1,032 1,032 1,032 1,032 100
2020/02/07 1,028 1,032 1,027 1,032 8,400
2020/02/06 1,030 1,030 1,018 1,025 3,500
2020/02/05 1,025 1,025 1,021 1,021 500
2020/02/04 1,006 1,010 1,006 1,008 1,200
2020/02/03 1,007 1,007 1,003 1,004 600
2020/01/31 1,010 1,011 1,008 1,008 1,300
2020/01/30 1,021 1,022 1,008 1,010 6,200
2020/01/29 1,020 1,022 1,020 1,022 1,100
2020/01/28 1,025 1,027 1,021 1,027 700
2020/01/27 1,029 1,029 1,026 1,026 600
2020/01/24 1,030 1,030 1,029 1,030 3,500
2020/01/23 1,030 1,030 1,030 1,030 1,000
2020/01/22 1,022 1,026 1,022 1,026 1,200
2020/01/21 1,029 1,030 1,028 1,030 1,400
2020/01/20 1,024 1,026 1,022 1,026 700
2020/01/17 1,016 1,029 1,016 1,027 1,400
2020/01/16 1,011 1,015 1,011 1,012 3,600
2020/01/15 1,022 1,026 1,021 1,021 900
2020/01/14 1,028 1,028 1,027 1,027 1,500
2020/01/10 1,021 1,028 1,021 1,028 900
2020/01/09 1,023 1,023 1,021 1,021 300
2020/01/08 1,022 1,022 1,016 1,017 4,200
2020/01/07 1,032 1,032 1,025 1,025 1,600
2020/01/06 1,031 1,031 1,024 1,031 1,000

このページの先頭へ