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 |
---|---|---|---|---|---|
2023/12/29 | 1,003 | 1,024 | 1,003 | 1,024 | 14,400 |
2023/12/28 | 1,001 | 1,009 | 1,001 | 1,007 | 3,600 |
2023/12/27 | 1,010 | 1,010 | 1,002 | 1,004 | 31,700 |
2023/12/26 | 992 | 1,014 | 990 | 1,014 | 33,500 |
2023/12/25 | 989 | 993 | 985 | 992 | 13,700 |
2023/12/22 | 979 | 995 | 977 | 990 | 16,500 |
2023/12/21 | 978 | 983 | 977 | 983 | 8,200 |
2023/12/20 | 974 | 987 | 974 | 985 | 14,100 |
2023/12/19 | 975 | 977 | 974 | 977 | 3,300 |
2023/12/18 | 978 | 978 | 972 | 974 | 5,000 |
2023/12/15 | 969 | 978 | 968 | 978 | 16,600 |
2023/12/14 | 961 | 968 | 961 | 968 | 2,800 |
2023/12/13 | 968 | 968 | 963 | 964 | 30,000 |
2023/12/12 | 970 | 971 | 965 | 967 | 4,400 |
2023/12/11 | 959 | 973 | 959 | 970 | 14,900 |
2023/12/08 | 942 | 958 | 942 | 957 | 18,600 |
2023/12/07 | 947 | 947 | 945 | 946 | 1,300 |
2023/12/06 | 940 | 947 | 940 | 947 | 1,500 |
2023/12/05 | 945 | 949 | 939 | 944 | 5,000 |
2023/12/04 | 943 | 948 | 943 | 945 | 11,600 |
2023/12/01 | 949 | 950 | 945 | 946 | 1,200 |
2023/11/30 | 949 | 949 | 948 | 949 | 500 |
2023/11/29 | 956 | 956 | 954 | 954 | 4,100 |
2023/11/28 | 952 | 957 | 951 | 955 | 6,300 |
2023/11/27 | 949 | 952 | 947 | 950 | 8,600 |
2023/11/24 | 942 | 947 | 942 | 947 | 5,700 |
2023/11/22 | 934 | 942 | 934 | 941 | 9,300 |
2023/11/21 | 940 | 942 | 939 | 941 | 2,800 |
2023/11/20 | 940 | 942 | 937 | 941 | 2,700 |
2023/11/17 | 936 | 945 | 936 | 944 | 5,800 |
2023/11/16 | 936 | 937 | 933 | 935 | 13,900 |
2023/11/15 | 944 | 944 | 935 | 936 | 9,400 |
2023/11/14 | 940 | 942 | 935 | 941 | 1,500 |
2023/11/13 | 940 | 940 | 934 | 939 | 7,900 |
2023/11/10 | 932 | 932 | 925 | 929 | 2,500 |
2023/11/09 | 938 | 938 | 930 | 930 | 2,700 |
2023/11/08 | 928 | 933 | 925 | 929 | 5,300 |
2023/11/07 | 933 | 943 | 929 | 943 | 4,600 |
2023/11/06 | 930 | 933 | 925 | 933 | 3,100 |
2023/11/02 | 921 | 933 | 921 | 933 | 1,700 |
2023/11/01 | 907 | 918 | 907 | 918 | 600 |
2023/10/31 | 909 | 909 | 907 | 907 | 400 |
2023/10/30 | 908 | 910 | 907 | 908 | 800 |
2023/10/27 | 902 | 907 | 900 | 907 | 1,000 |
2023/10/26 | 897 | 904 | 896 | 898 | 2,400 |
2023/10/25 | 901 | 905 | 898 | 899 | 1,600 |
2023/10/24 | 901 | 901 | 898 | 901 | 1,700 |
2023/10/23 | 908 | 908 | 896 | 901 | 1,700 |
2023/10/20 | 908 | 910 | 908 | 910 | 300 |
2023/10/19 | 905 | 909 | 905 | 908 | 600 |
2023/10/18 | 901 | 928 | 901 | 912 | 14,300 |
2023/10/17 | 895 | 902 | 895 | 899 | 1,400 |
2023/10/16 | 913 | 914 | 894 | 894 | 14,800 |
2023/10/13 | 918 | 918 | 913 | 915 | 1,900 |
2023/10/12 | 918 | 922 | 917 | 918 | 1,700 |
2023/10/11 | 920 | 920 | 916 | 918 | 2,900 |
2023/10/10 | 917 | 931 | 915 | 921 | 4,500 |
2023/10/06 | 906 | 918 | 906 | 914 | 4,600 |
2023/10/05 | 915 | 915 | 900 | 906 | 3,800 |
2023/10/04 | 931 | 931 | 886 | 900 | 10,500 |
2023/10/03 | 950 | 950 | 937 | 937 | 6,000 |
2023/10/02 | 951 | 959 | 950 | 952 | 2,800 |
2023/09/29 | 942 | 952 | 942 | 946 | 3,400 |
2023/09/28 | 941 | 949 | 937 | 937 | 2,700 |
2023/09/27 | 953 | 953 | 940 | 943 | 9,600 |
2023/09/26 | 956 | 956 | 950 | 953 | 6,100 |
2023/09/25 | 956 | 956 | 951 | 954 | 4,500 |
2023/09/22 | 954 | 960 | 941 | 956 | 20,100 |
2023/09/21 | 961 | 961 | 923 | 946 | 31,800 |
2023/09/20 | 965 | 971 | 959 | 960 | 11,400 |
2023/09/19 | 973 | 973 | 962 | 962 | 3,600 |
2023/09/15 | 963 | 963 | 958 | 960 | 5,000 |
2023/09/14 | 963 | 970 | 953 | 959 | 12,100 |
2023/09/13 | 952 | 954 | 948 | 948 | 600 |
2023/09/12 | 954 | 954 | 952 | 954 | 800 |
2023/09/11 | 954 | 957 | 954 | 954 | 2,500 |
2023/09/08 | 937 | 958 | 937 | 958 | 4,300 |
2023/09/07 | 967 | 967 | 932 | 946 | 9,800 |
2023/09/06 | 967 | 968 | 960 | 961 | 3,400 |
2023/09/04 | 961 | 967 | 960 | 965 | 1,300 |
2023/09/01 | 949 | 979 | 949 | 961 | 6,100 |
2023/08/31 | 945 | 949 | 943 | 949 | 1,400 |
2023/08/30 | 941 | 943 | 941 | 943 | 800 |
2023/08/29 | 939 | 941 | 939 | 939 | 1,300 |
2023/08/28 | 939 | 943 | 939 | 939 | 1,600 |
2023/08/25 | 944 | 944 | 939 | 942 | 900 |
2023/08/24 | 945 | 952 | 939 | 948 | 43,500 |
2023/08/23 | 932 | 947 | 932 | 947 | 29,800 |
2023/08/22 | 931 | 942 | 931 | 942 | 1,500 |
2023/08/21 | 926 | 935 | 926 | 935 | 800 |
2023/08/18 | 921 | 933 | 921 | 930 | 700 |
2023/08/17 | 940 | 940 | 914 | 934 | 4,400 |
2023/08/16 | 943 | 947 | 941 | 941 | 1,200 |
2023/08/15 | 948 | 960 | 944 | 944 | 700 |
2023/08/14 | 949 | 958 | 949 | 950 | 1,400 |
2023/08/10 | 957 | 957 | 953 | 954 | 1,200 |
2023/08/09 | 952 | 955 | 946 | 950 | 5,100 |
2023/08/08 | 955 | 963 | 955 | 961 | 2,900 |
2023/08/07 | 946 | 957 | 946 | 955 | 1,700 |
2023/08/04 | 955 | 964 | 952 | 952 | 2,000 |
2023/08/03 | 968 | 969 | 959 | 960 | 3,100 |
2023/08/02 | 973 | 974 | 969 | 973 | 700 |
2023/08/01 | 970 | 979 | 970 | 978 | 2,300 |
2023/07/31 | 974 | 980 | 964 | 975 | 4,800 |
2023/07/28 | 979 | 979 | 970 | 975 | 4,300 |
2023/07/27 | 982 | 982 | 970 | 979 | 3,600 |
2023/07/26 | 990 | 990 | 980 | 982 | 12,500 |
2023/07/25 | 982 | 994 | 976 | 985 | 10,100 |
2023/07/24 | 980 | 983 | 973 | 983 | 14,900 |
2023/07/21 | 969 | 974 | 969 | 970 | 5,700 |
2023/07/20 | 968 | 968 | 965 | 967 | 600 |
2023/07/19 | 965 | 969 | 965 | 969 | 900 |
2023/07/18 | 953 | 965 | 953 | 965 | 5,700 |
2023/07/14 | 955 | 955 | 949 | 955 | 3,900 |
2023/07/13 | 955 | 956 | 952 | 952 | 1,100 |
2023/07/12 | 961 | 961 | 955 | 955 | 2,000 |
2023/07/11 | 955 | 962 | 950 | 953 | 5,300 |
2023/07/10 | 947 | 955 | 947 | 955 | 5,300 |
2023/07/07 | 948 | 950 | 941 | 949 | 3,000 |
2023/07/06 | 940 | 951 | 940 | 951 | 11,700 |
2023/07/05 | 944 | 944 | 941 | 941 | 1,300 |
2023/07/04 | 943 | 943 | 941 | 942 | 800 |
2023/07/03 | 940 | 945 | 940 | 943 | 1,700 |
2023/06/30 | 938 | 938 | 937 | 938 | 1,400 |
2023/06/29 | 937 | 937 | 936 | 937 | 800 |
2023/06/28 | 936 | 938 | 936 | 938 | 900 |
2023/06/27 | 935 | 937 | 925 | 937 | 1,700 |
2023/06/26 | 939 | 940 | 935 | 938 | 1,500 |
2023/06/23 | 940 | 940 | 929 | 940 | 3,800 |
2023/06/22 | 937 | 944 | 937 | 940 | 3,900 |
2023/06/21 | 938 | 940 | 938 | 938 | 1,400 |
2023/06/20 | 937 | 939 | 925 | 939 | 3,300 |
2023/06/19 | 939 | 940 | 937 | 938 | 1,500 |
2023/06/16 | 939 | 940 | 930 | 940 | 1,300 |
2023/06/15 | 939 | 940 | 938 | 940 | 1,800 |
2023/06/14 | 939 | 941 | 934 | 939 | 3,100 |
2023/06/13 | 938 | 940 | 923 | 931 | 8,500 |
2023/06/12 | 922 | 929 | 919 | 929 | 2,400 |
2023/06/09 | 915 | 921 | 911 | 919 | 4,700 |
2023/06/08 | 916 | 917 | 901 | 916 | 2,900 |
2023/06/07 | 904 | 923 | 891 | 918 | 18,500 |
2023/06/06 | 898 | 905 | 898 | 905 | 3,300 |
2023/06/05 | 897 | 903 | 893 | 898 | 3,700 |
2023/06/02 | 880 | 888 | 880 | 886 | 2,400 |
2023/06/01 | 873 | 880 | 873 | 880 | 1,300 |
2023/05/31 | 880 | 880 | 868 | 873 | 2,000 |
2023/05/30 | 879 | 879 | 879 | 879 | 200 |
2023/05/29 | 878 | 878 | 868 | 868 | 200 |
2023/05/26 | 881 | 881 | 881 | 881 | 200 |
2023/05/25 | 874 | 874 | 874 | 874 | 100 |
2023/05/24 | 888 | 888 | 870 | 870 | 2,000 |
2023/05/23 | 884 | 884 | 856 | 873 | 3,300 |
2023/05/22 | 890 | 890 | 882 | 882 | 1,500 |
2023/05/19 | 888 | 890 | 887 | 890 | 600 |
2023/05/18 | 884 | 884 | 884 | 884 | 400 |
2023/05/17 | 890 | 890 | 884 | 884 | 1,900 |
2023/05/16 | 902 | 902 | 885 | 890 | 2,200 |
2023/05/15 | 909 | 909 | 865 | 901 | 5,200 |
2023/05/12 | 893 | 894 | 893 | 894 | 200 |
2023/05/11 | 900 | 901 | 893 | 893 | 500 |
2023/05/10 | 886 | 900 | 886 | 900 | 2,200 |
2023/05/09 | 891 | 926 | 891 | 916 | 6,900 |
2023/05/02 | 892 | 892 | 885 | 885 | 200 |
2023/05/01 | 893 | 893 | 889 | 889 | 500 |
2023/04/28 | 894 | 894 | 894 | 894 | 600 |
2023/04/27 | 894 | 894 | 894 | 894 | 100 |
2023/04/26 | 895 | 895 | 894 | 894 | 600 |
2023/04/25 | 877 | 895 | 875 | 890 | 5,600 |
2023/04/24 | 879 | 881 | 878 | 881 | 1,100 |
2023/04/21 | 879 | 879 | 879 | 879 | 300 |
2023/04/20 | 881 | 881 | 873 | 873 | 900 |
2023/04/19 | 879 | 880 | 879 | 880 | 1,700 |
2023/04/18 | 879 | 880 | 879 | 880 | 300 |
2023/04/17 | 877 | 877 | 877 | 877 | 100 |
2023/04/14 | 877 | 877 | 877 | 877 | 500 |
2023/04/13 | 876 | 878 | 876 | 878 | 2,600 |
2023/04/12 | 876 | 876 | 876 | 876 | 400 |
2023/04/07 | 861 | 861 | 861 | 861 | 600 |
2023/04/06 | 887 | 887 | 858 | 861 | 900 |
2023/04/03 | 880 | 888 | 876 | 887 | 1,900 |
2023/03/31 | 860 | 880 | 860 | 880 | 2,300 |
2023/03/30 | 851 | 863 | 851 | 863 | 1,000 |
2023/03/29 | 861 | 866 | 851 | 858 | 2,200 |
2023/03/28 | 870 | 871 | 870 | 870 | 1,400 |
2023/03/27 | 861 | 861 | 857 | 857 | 800 |
2023/03/24 | 861 | 861 | 861 | 861 | 700 |
2023/03/23 | 857 | 859 | 857 | 859 | 400 |
2023/03/22 | 852 | 860 | 852 | 860 | 900 |
2023/03/20 | 872 | 879 | 852 | 852 | 1,500 |
2023/03/17 | 864 | 872 | 864 | 872 | 400 |
2023/03/16 | 843 | 851 | 843 | 850 | 600 |
2023/03/15 | 868 | 873 | 848 | 873 | 6,200 |
2023/03/14 | 871 | 871 | 860 | 868 | 2,400 |
2023/03/13 | 882 | 882 | 870 | 870 | 2,000 |
2023/03/10 | 887 | 892 | 883 | 883 | 2,700 |
2023/03/09 | 890 | 899 | 889 | 899 | 1,000 |
2023/03/08 | 892 | 895 | 890 | 895 | 2,900 |
2023/03/07 | 888 | 893 | 886 | 892 | 1,200 |
2023/03/06 | 866 | 914 | 866 | 903 | 13,400 |
2023/03/03 | 867 | 873 | 866 | 873 | 800 |
2023/03/02 | 873 | 875 | 861 | 865 | 2,900 |
2023/03/01 | 866 | 873 | 866 | 873 | 400 |
2023/02/28 | 875 | 875 | 863 | 872 | 500 |
2023/02/27 | 869 | 883 | 869 | 878 | 1,800 |
2023/02/24 | 873 | 885 | 868 | 884 | 5,700 |
2023/02/22 | 878 | 878 | 865 | 873 | 2,900 |
2023/02/21 | 876 | 876 | 861 | 873 | 4,800 |
2023/02/20 | 855 | 870 | 855 | 861 | 5,100 |
2023/02/17 | 831 | 850 | 831 | 850 | 1,600 |
2023/02/16 | 831 | 831 | 831 | 831 | 500 |
2023/02/15 | 837 | 837 | 836 | 837 | 1,400 |
2023/02/14 | 840 | 840 | 837 | 837 | 500 |
2023/02/13 | 841 | 845 | 838 | 838 | 1,100 |
2023/02/10 | 841 | 841 | 841 | 841 | 100 |
2023/02/08 | 839 | 841 | 838 | 841 | 4,300 |
2023/02/07 | 832 | 835 | 831 | 831 | 300 |
2023/02/06 | 831 | 832 | 831 | 831 | 500 |
2023/02/03 | 827 | 831 | 827 | 831 | 2,200 |
2023/02/02 | 838 | 843 | 830 | 831 | 3,400 |
2023/02/01 | 832 | 838 | 831 | 838 | 500 |
2023/01/31 | 832 | 832 | 832 | 832 | 100 |
2023/01/30 | 827 | 832 | 827 | 832 | 200 |
2023/01/26 | 838 | 845 | 838 | 840 | 6,000 |
2023/01/25 | 834 | 834 | 834 | 834 | 100 |
2023/01/24 | 829 | 829 | 825 | 829 | 1,500 |
2023/01/23 | 824 | 824 | 824 | 824 | 100 |
2023/01/20 | 825 | 826 | 825 | 825 | 2,600 |
2023/01/19 | 825 | 829 | 825 | 825 | 2,800 |
2023/01/18 | 812 | 821 | 812 | 821 | 200 |
2023/01/17 | 822 | 822 | 822 | 822 | 400 |
2023/01/16 | 821 | 826 | 819 | 822 | 1,000 |
2023/01/13 | 815 | 815 | 815 | 815 | 300 |
2023/01/12 | 811 | 817 | 811 | 815 | 1,300 |
2023/01/11 | 811 | 811 | 811 | 811 | 600 |
2023/01/10 | 810 | 811 | 810 | 811 | 200 |
2023/01/06 | 804 | 811 | 804 | 811 | 400 |
2023/01/05 | 811 | 818 | 803 | 811 | 2,200 |
2023/01/04 | 827 | 827 | 811 | 811 | 1,300 |