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
2022/12/30 818 818 806 812 800
2022/12/29 801 830 798 817 2,900
2022/12/28 786 801 786 801 2,400
2022/12/27 787 798 786 798 5,000
2022/12/26 788 792 788 788 6,400
2022/12/23 784 785 783 785 1,000
2022/12/22 782 786 782 783 6,600
2022/12/21 783 787 783 786 10,000
2022/12/20 797 800 792 796 8,700
2022/12/19 800 801 797 797 3,400
2022/12/16 794 800 794 800 1,400
2022/12/15 803 803 797 800 3,200
2022/12/14 800 801 800 800 1,100
2022/12/13 799 800 796 800 3,500
2022/12/12 798 800 797 798 1,900
2022/12/09 800 800 797 800 800
2022/12/08 800 800 800 800 1,100
2022/12/07 805 805 802 802 1,400
2022/12/06 805 805 803 803 1,300
2022/12/05 811 811 800 807 500
2022/12/02 802 813 799 799 1,400
2022/12/01 802 808 802 808 600
2022/11/30 810 816 797 797 7,000
2022/11/29 801 803 796 801 2,900
2022/11/28 805 806 803 805 1,600
2022/11/25 796 809 796 809 8,600
2022/11/24 806 806 801 802 1,100
2022/11/22 794 805 794 801 2,100
2022/11/21 798 800 795 798 6,600
2022/11/18 807 807 800 803 1,800
2022/11/17 811 812 809 811 900
2022/11/16 814 814 814 814 200
2022/11/15 801 801 799 799 9,500
2022/11/14 804 804 801 801 700
2022/11/11 803 803 795 802 1,700
2022/11/10 784 794 784 794 1,100
2022/11/09 799 799 784 784 1,700
2022/11/08 780 790 780 790 1,100
2022/11/07 780 780 779 780 3,500
2022/11/04 781 785 781 785 700
2022/11/02 796 808 780 780 12,100
2022/11/01 780 804 780 804 1,200
2022/10/31 779 780 779 780 200
2022/10/28 784 784 779 779 600
2022/10/27 781 784 780 784 1,300
2022/10/26 783 786 781 782 3,900
2022/10/25 784 789 784 785 18,000
2022/10/24 794 794 790 790 2,800
2022/10/21 795 795 794 794 900
2022/10/20 797 799 797 799 500
2022/10/19 797 797 796 797 600
2022/10/18 800 802 797 800 2,100
2022/10/17 800 802 797 797 5,400
2022/10/14 799 810 794 794 2,400
2022/10/13 800 800 794 799 16,900
2022/10/12 813 813 802 802 3,900
2022/10/11 819 819 813 814 600
2022/10/07 820 820 815 819 1,600
2022/10/06 820 820 819 820 800
2022/10/05 814 820 814 820 2,600
2022/10/04 810 812 808 808 8,500
2022/10/03 810 814 806 810 20,300
2022/09/30 828 830 819 821 19,500
2022/09/29 841 850 839 839 35,800
2022/09/28 861 862 854 854 6,400
2022/09/27 867 867 860 862 2,300
2022/09/26 875 876 867 868 2,200
2022/09/22 865 866 863 866 1,400
2022/09/21 864 867 864 864 10,100
2022/09/20 865 866 865 865 900
2022/09/16 868 868 863 865 900
2022/09/15 869 869 869 869 300
2022/09/14 864 865 864 864 900
2022/09/13 875 875 867 867 4,000
2022/09/12 871 873 871 873 300
2022/09/09 869 871 869 870 53,700
2022/09/07 870 873 869 870 4,200
2022/09/06 869 880 869 878 500
2022/09/05 876 876 876 876 500
2022/09/02 868 877 868 876 2,200
2022/09/01 873 879 873 879 400
2022/08/31 884 884 881 881 1,000
2022/08/30 882 883 882 883 200
2022/08/29 877 880 877 880 600
2022/08/26 885 885 885 885 100
2022/08/25 885 885 885 885 2,100
2022/08/24 887 887 887 887 1,500
2022/08/23 885 886 885 885 2,000
2022/08/22 885 886 885 885 1,000
2022/08/19 885 890 885 889 3,000
2022/08/18 882 893 882 890 1,700
2022/08/15 882 882 881 882 700
2022/08/12 886 887 884 887 600
2022/08/10 877 888 877 886 2,900
2022/08/05 877 877 877 877 200
2022/08/02 872 872 872 872 200
2022/08/01 869 874 869 873 2,100
2022/07/29 866 866 866 866 600
2022/07/27 874 874 872 872 200
2022/07/26 874 875 874 874 800
2022/07/25 879 879 879 879 900
2022/07/22 872 875 872 875 1,300
2022/07/21 873 875 872 875 1,300
2022/07/20 872 875 872 874 2,600
2022/07/19 870 876 868 872 18,200
2022/07/15 877 877 876 876 1,500
2022/07/14 874 877 874 877 2,600
2022/07/13 872 874 870 874 500
2022/07/12 869 871 867 870 20,500
2022/07/11 878 879 874 878 4,600
2022/07/08 876 879 876 878 2,100
2022/07/07 879 880 876 876 7,100
2022/07/05 892 892 877 879 1,400
2022/07/04 885 885 885 885 200
2022/07/01 886 886 886 886 100
2022/06/30 887 887 874 883 700
2022/06/29 885 885 880 880 300
2022/06/28 877 883 875 875 2,900
2022/06/27 881 889 880 880 4,000
2022/06/24 881 881 881 881 400
2022/06/23 879 879 872 872 500
2022/06/22 877 885 877 885 200
2022/06/17 872 872 868 868 300
2022/06/16 877 878 877 878 200
2022/06/15 874 885 874 877 800
2022/06/14 873 873 872 872 700
2022/06/13 876 876 874 875 1,200
2022/06/10 871 882 871 876 1,200
2022/06/09 885 889 885 889 6,600
2022/06/07 866 870 866 870 9,200
2022/06/06 866 866 866 866 200
2022/06/03 868 868 861 861 3,100
2022/06/02 861 867 861 865 900
2022/06/01 867 867 867 867 200
2022/05/31 867 867 867 867 100
2022/05/30 861 866 861 866 400
2022/05/27 865 865 865 865 100
2022/05/25 859 859 859 859 100
2022/05/24 868 868 858 858 600
2022/05/23 864 864 864 864 100
2022/05/20 857 862 857 862 400
2022/05/19 864 864 857 857 800
2022/05/18 870 870 862 864 1,400
2022/05/17 863 865 862 865 400
2022/05/16 866 866 860 860 1,200
2022/05/13 863 863 857 860 3,500
2022/05/12 860 863 860 863 600
2022/05/11 861 862 860 860 500
2022/05/10 859 862 859 862 3,600
2022/05/09 860 865 860 865 1,000
2022/05/06 860 862 860 860 3,300
2022/05/02 860 860 860 860 2,400
2022/04/28 860 861 860 860 3,800
2022/04/27 865 868 860 861 1,600
2022/04/26 861 866 861 862 1,700
2022/04/25 863 863 862 862 700
2022/04/22 857 863 857 863 700
2022/04/21 860 862 860 860 2,500
2022/04/20 857 860 857 860 1,000
2022/04/19 859 863 857 857 10,400
2022/04/18 863 863 860 860 2,600
2022/04/15 864 864 861 862 2,800
2022/04/14 866 866 864 864 7,400
2022/04/13 864 865 863 864 5,400
2022/04/12 868 868 865 867 2,800
2022/04/11 868 870 863 867 3,800
2022/04/08 872 872 868 868 200
2022/04/07 872 872 872 872 100
2022/04/06 872 873 865 872 11,400
2022/04/05 870 876 867 872 2,300
2022/04/04 872 872 869 870 14,900
2022/04/01 870 871 869 871 8,600
2022/03/31 877 882 869 869 9,500
2022/03/30 873 878 872 878 2,400
2022/03/29 883 884 882 884 400
2022/03/28 898 898 884 890 400
2022/03/25 883 888 883 888 1,000
2022/03/24 893 893 881 881 3,700
2022/03/23 890 890 890 890 200
2022/03/22 886 888 881 881 1,700
2022/03/18 882 886 882 886 1,600
2022/03/17 885 900 882 882 4,200
2022/03/15 888 888 879 879 600
2022/03/14 877 880 877 879 1,900
2022/03/11 882 882 877 877 1,500
2022/03/10 883 885 882 882 1,200
2022/03/09 877 877 877 877 500
2022/03/08 883 883 877 877 2,400
2022/03/07 882 883 882 883 700
2022/03/04 882 888 881 885 800
2022/03/03 890 890 890 890 100
2022/03/02 874 886 874 881 2,500
2022/03/01 881 892 881 889 4,200
2022/02/28 881 886 880 883 3,700
2022/02/25 875 881 875 881 1,500
2022/02/24 884 884 875 875 5,300
2022/02/22 882 886 882 885 1,300
2022/02/21 881 887 880 887 1,000
2022/02/18 885 888 883 885 2,000
2022/02/17 888 891 886 886 3,700
2022/02/16 886 891 886 888 2,000
2022/02/15 890 890 886 886 1,200
2022/02/14 886 891 885 891 1,000
2022/02/10 878 889 878 887 1,700
2022/02/09 893 895 874 874 6,000
2022/02/08 897 902 897 901 1,000
2022/02/07 900 900 895 897 1,400
2022/02/04 899 900 899 900 1,500
2022/02/03 898 900 898 900 1,100
2022/02/02 895 899 894 899 600
2022/02/01 893 896 893 894 700
2022/01/31 892 892 890 890 400
2022/01/28 893 893 890 892 1,800
2022/01/27 892 895 892 893 1,100
2022/01/26 890 895 890 895 1,100
2022/01/25 890 892 890 890 1,000
2022/01/24 895 895 890 890 1,300
2022/01/21 898 898 890 894 2,900
2022/01/20 899 899 899 899 2,500
2022/01/19 899 900 899 899 1,200
2022/01/18 903 905 902 902 2,000
2022/01/17 904 904 903 903 900
2022/01/14 901 904 901 904 500
2022/01/13 902 905 902 903 3,100
2022/01/12 904 904 902 902 1,300
2022/01/11 900 901 899 901 1,400
2022/01/07 900 904 900 902 1,200
2022/01/06 896 900 896 899 4,700
2022/01/05 903 908 902 905 2,900
2022/01/04 898 903 898 903 2,800

このページの先頭へ