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
2021/12/29 898 898 898 898 1,900
2021/12/28 898 898 898 898 4,400
2021/12/27 898 899 895 898 2,500
2021/12/24 906 906 897 902 6,000
2021/12/23 905 905 905 905 800
2021/12/22 905 907 905 906 1,900
2021/12/21 914 914 902 905 1,800
2021/12/20 915 915 915 915 200
2021/12/17 910 919 910 915 400
2021/12/16 914 914 910 912 3,400
2021/12/15 922 922 915 915 8,600
2021/12/14 917 924 915 924 5,400
2021/12/13 910 917 910 917 3,900
2021/12/10 916 916 910 912 16,600
2021/12/09 911 913 911 913 900
2021/12/08 897 908 897 908 2,300
2021/12/07 889 904 889 895 1,700
2021/12/06 909 909 898 898 1,600
2021/12/03 908 909 908 909 300
2021/12/02 913 913 894 906 4,300
2021/12/01 918 918 910 910 200
2021/11/30 920 923 908 908 800
2021/11/29 924 925 920 920 1,900
2021/11/26 938 940 936 936 1,600
2021/11/25 939 941 938 938 2,400
2021/11/24 940 941 937 937 1,300
2021/11/22 939 941 939 940 1,200
2021/11/19 940 940 940 940 200
2021/11/18 943 943 943 943 2,000
2021/11/17 941 943 941 943 1,700
2021/11/15 939 941 939 941 800
2021/11/12 944 944 941 941 400
2021/11/10 941 941 940 941 900
2021/11/08 945 945 945 945 300
2021/11/05 945 954 945 947 1,200
2021/11/04 945 945 945 945 500
2021/11/02 940 949 940 948 800
2021/11/01 939 964 939 940 3,500
2021/10/29 939 939 939 939 400
2021/10/28 939 939 939 939 500
2021/10/27 940 940 939 939 1,100
2021/10/26 936 936 936 936 200
2021/10/25 939 940 939 940 1,100
2021/10/22 939 939 939 939 3,200
2021/10/21 938 939 938 939 1,300
2021/10/20 939 939 931 938 700
2021/10/19 940 940 937 940 1,100
2021/10/15 936 944 936 943 1,100
2021/10/14 939 940 939 940 600
2021/10/12 944 944 944 944 300
2021/10/11 940 945 940 944 1,700
2021/10/08 938 938 935 936 400
2021/10/07 934 938 934 938 500
2021/10/06 933 934 933 934 500
2021/10/05 933 935 932 932 1,900
2021/10/04 934 934 932 933 500
2021/10/01 932 932 928 930 600
2021/09/30 936 936 936 936 200
2021/09/29 934 937 934 934 800
2021/09/28 931 941 931 941 1,200
2021/09/27 941 941 931 931 2,100
2021/09/24 939 941 939 941 2,300
2021/09/22 935 935 935 935 300
2021/09/21 936 939 936 939 2,500
2021/09/17 937 941 937 941 1,100
2021/09/16 940 940 937 939 700
2021/09/15 939 939 939 939 400
2021/09/14 939 939 937 939 300
2021/09/13 937 940 937 940 300
2021/09/10 938 940 938 940 500
2021/09/09 937 938 937 938 400
2021/09/08 933 939 933 939 700
2021/09/07 930 944 930 944 1,100
2021/09/06 926 929 924 929 2,000
2021/09/03 925 929 925 929 400
2021/09/02 930 931 923 924 3,800
2021/09/01 918 928 918 928 700
2021/08/31 915 921 915 918 1,400
2021/08/30 910 917 910 915 600
2021/08/27 904 911 903 910 5,000
2021/08/26 915 915 889 901 6,100
2021/08/25 908 918 908 918 1,400
2021/08/24 903 905 903 904 3,700
2021/08/23 904 908 900 903 1,600
2021/08/20 897 904 897 904 800
2021/08/19 901 902 894 897 1,400
2021/08/18 895 905 895 901 1,000
2021/08/17 903 903 895 895 1,700
2021/08/16 902 903 900 903 1,000
2021/08/13 898 909 896 907 1,800
2021/08/12 899 899 895 895 600
2021/08/11 901 903 886 888 34,400
2021/08/10 916 916 889 889 6,700
2021/08/06 926 926 910 910 6,200
2021/08/05 930 930 927 929 1,200
2021/08/04 931 931 930 930 500
2021/08/03 931 931 929 930 2,000
2021/08/02 940 940 931 931 2,100
2021/07/30 939 939 939 939 200
2021/07/27 940 940 939 939 2,500
2021/07/26 948 948 935 935 900
2021/07/21 938 944 930 944 1,400
2021/07/20 957 957 930 934 1,700
2021/07/19 949 949 942 942 2,100
2021/07/16 960 960 950 950 1,600
2021/07/15 954 959 954 959 2,000
2021/07/14 973 973 960 966 2,400
2021/07/13 970 973 970 973 500
2021/07/12 974 974 960 966 1,300
2021/07/09 964 966 950 966 1,700
2021/07/08 979 980 977 979 700
2021/07/07 983 983 981 981 300
2021/07/06 984 984 984 984 100
2021/07/05 978 985 972 985 1,600
2021/07/02 992 992 989 990 800
2021/07/01 990 990 990 990 100
2021/06/30 994 994 992 992 300
2021/06/29 989 994 989 994 300
2021/06/25 988 994 988 994 3,800
2021/06/24 989 989 985 988 1,300
2021/06/23 986 989 982 989 3,100
2021/06/22 981 992 981 992 2,200
2021/06/21 989 989 971 979 7,400
2021/06/18 1,000 1,003 994 1,000 5,900
2021/06/17 1,010 1,010 999 999 4,700
2021/06/16 999 1,006 999 1,005 10,200
2021/06/15 989 996 989 996 5,800
2021/06/14 980 988 977 988 16,800
2021/06/10 978 980 978 980 200
2021/06/09 976 978 976 978 2,300
2021/06/08 975 975 974 974 2,000
2021/06/07 971 978 971 978 4,900
2021/06/04 966 970 966 970 800
2021/06/02 964 965 962 965 3,800
2021/06/01 962 965 961 965 1,600
2021/05/31 959 965 959 964 8,200
2021/05/28 959 961 959 959 600
2021/05/27 964 965 959 959 3,400
2021/05/26 966 972 962 962 2,600
2021/05/25 963 974 963 967 3,200
2021/05/24 966 968 960 960 3,800
2021/05/21 963 963 960 963 1,500
2021/05/20 960 964 956 960 2,200
2021/05/19 951 961 951 960 2,100
2021/05/18 958 964 954 955 1,800
2021/05/17 961 961 944 949 2,000
2021/05/14 961 968 960 961 2,900
2021/05/13 980 983 964 964 4,700
2021/05/12 978 981 977 980 800
2021/05/11 970 970 970 970 100
2021/05/10 969 973 969 969 2,800
2021/05/07 965 975 965 975 1,800
2021/05/06 980 980 980 980 200
2021/04/30 967 967 967 967 100
2021/04/26 978 978 969 970 1,200
2021/04/23 961 972 961 972 600
2021/04/22 954 973 954 962 4,200
2021/04/21 978 978 960 960 1,900
2021/04/20 978 980 976 980 1,000
2021/04/19 993 993 987 991 800
2021/04/16 1,000 1,000 980 980 4,900
2021/04/15 992 1,004 992 1,004 900
2021/04/14 1,005 1,005 995 997 1,100
2021/04/13 984 1,005 980 1,005 3,700
2021/04/12 984 984 984 984 200
2021/04/09 985 987 985 987 300
2021/04/08 981 981 981 981 200
2021/04/07 982 993 982 987 800
2021/04/06 987 991 982 991 1,700
2021/04/05 975 985 975 985 1,400
2021/04/02 979 979 965 967 1,200
2021/04/01 969 979 969 979 1,600
2021/03/31 979 979 966 966 500
2021/03/30 960 995 951 980 800
2021/03/29 982 982 982 982 500
2021/03/26 990 990 990 990 200
2021/03/25 988 990 980 990 600
2021/03/24 996 997 976 981 2,900
2021/03/23 987 1,002 984 996 2,500
2021/03/22 978 987 978 987 1,900
2021/03/19 957 976 957 967 1,200
2021/03/18 967 972 960 972 1,800
2021/03/17 970 970 958 969 2,600
2021/03/16 959 963 959 963 900
2021/03/15 943 960 943 960 4,500
2021/03/12 948 948 940 940 2,100
2021/03/11 932 936 932 936 2,800
2021/03/10 930 935 930 932 10,400
2021/03/09 935 942 928 928 2,200
2021/03/08 923 932 922 930 2,000
2021/03/05 925 925 918 920 2,600
2021/03/04 935 936 924 930 1,900
2021/03/03 935 935 935 935 300
2021/03/01 944 944 932 942 600
2021/02/25 931 944 931 941 3,400
2021/02/24 930 930 930 930 600
2021/02/22 927 932 922 932 1,200
2021/02/19 931 932 922 922 5,300
2021/02/18 932 940 931 931 2,800
2021/02/17 940 940 940 940 500
2021/02/16 945 945 931 940 1,200
2021/02/15 958 958 941 945 2,500
2021/02/12 947 958 947 958 1,200
2021/02/10 940 945 930 944 1,300
2021/02/09 942 942 938 938 300
2021/02/08 947 947 936 936 2,300
2021/02/05 929 936 929 933 1,200
2021/02/04 922 927 922 927 300
2021/02/03 924 927 921 927 1,300
2021/02/02 929 929 921 924 300
2021/02/01 928 928 912 926 1,200
2021/01/29 920 928 915 921 900
2021/01/28 921 924 919 919 1,000
2021/01/27 925 930 923 930 400
2021/01/26 930 930 930 930 500
2021/01/25 936 937 929 929 900
2021/01/22 926 929 926 929 1,000
2021/01/21 930 930 926 926 500
2021/01/20 923 923 922 923 1,000
2021/01/18 932 938 928 938 500
2021/01/15 933 935 933 935 500
2021/01/14 934 942 934 942 200
2021/01/13 928 933 928 933 200
2021/01/12 929 929 928 928 500
2021/01/08 930 930 930 930 700
2021/01/07 935 935 935 935 200
2021/01/06 922 930 922 930 600
2021/01/05 927 927 927 927 100
2021/01/04 935 938 930 930 700

このページの先頭へ