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

日東製網(3524)の株価時系列情報

日東製網(3524)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
1999/12/30 101 105 101 105 2,000
1999/12/29 102 102 100 100 6,000
1999/12/28 110 110 101 101 14,000
1999/12/27 111 111 96 100 30,000
1999/12/24 112 112 110 112 38,000
1999/12/22 105 111 105 110 74,000
1999/12/21 96 100 94 98 32,000
1999/12/20 101 109 94 96 34,000
1999/12/17 100 101 100 101 52,000
1999/12/16 104 104 101 101 17,000
1999/12/15 105 105 105 105 21,000
1999/12/14 105 105 104 105 22,000
1999/12/13 107 110 106 106 21,000
1999/12/10 115 115 105 114 39,000
1999/12/09 105 109 105 105 17,000
1999/12/08 106 108 106 106 15,000
1999/12/07 109 113 108 109 13,000
1999/12/06 108 114 108 114 11,000
1999/12/03 108 112 108 109 34,000
1999/12/02 107 109 107 108 51,000
1999/12/01 115 115 107 107 15,000
1999/11/30 110 116 110 115 5,000
1999/11/29 100 116 100 110 20,000
1999/11/26 116 116 115 115 18,000
1999/11/25 118 118 116 116 10,000
1999/11/24 116 120 116 120 5,000
1999/11/22 118 120 118 120 3,000
1999/11/19 120 120 116 116 9,000
1999/11/18 114 114 114 114 37,000
1999/11/17 125 125 114 114 5,000
1999/11/16 111 111 110 111 17,000
1999/11/15 125 125 109 111 32,000
1999/11/12 117 126 117 126 20,000
1999/11/11 118 125 118 121 23,000
1999/11/10 118 118 118 118 1,000
1999/11/09 130 130 116 126 12,000
1999/11/08 136 137 134 134 25,000
1999/11/05 130 135 129 133 21,000
1999/11/04 126 132 126 132 12,000
1999/11/02 124 125 123 125 29,000
1999/11/01 121 125 120 124 7,000
1999/10/29 116 124 116 120 10,000
1999/10/28 124 125 115 115 9,000
1999/10/27 125 125 115 115 26,000
1999/10/26 118 119 115 115 36,000
1999/10/25 119 119 113 113 39,000
1999/10/22 118 124 118 119 29,000
1999/10/21 119 119 115 118 27,000
1999/10/20 121 121 119 119 18,000
1999/10/19 120 121 111 120 60,000
1999/10/18 125 125 123 123 15,000
1999/10/15 130 130 125 125 22,000
1999/10/14 131 131 130 130 17,000
1999/10/13 131 131 131 131 19,000
1999/10/12 132 132 131 132 12,000
1999/10/08 137 137 131 132 10,000
1999/10/07 131 140 131 140 11,000
1999/10/06 133 133 133 133 5,000
1999/10/05 131 132 131 132 2,000
1999/10/04 131 133 131 133 9,000
1999/10/01 132 140 132 137 10,000
1999/09/30 135 139 131 131 27,000
1999/09/29 132 132 131 131 6,000
1999/09/28 135 139 131 131 8,000
1999/09/27 131 135 131 135 7,000
1999/09/24 131 141 131 141 24,000
1999/09/22 143 143 131 131 9,000
1999/09/21 140 140 136 138 8,000
1999/09/20 144 144 142 144 12,000
1999/09/17 135 135 130 135 24,000
1999/09/16 140 140 130 135 26,000
1999/09/14 136 136 136 136 2,000
1999/09/13 130 140 130 140 30,000
1999/09/10 132 133 130 130 24,000
1999/09/09 130 130 130 130 2,000
1999/09/08 133 133 130 130 12,000
1999/09/07 133 133 130 130 23,000
1999/09/06 130 133 130 133 8,000
1999/09/03 132 140 132 133 9,000
1999/09/02 136 136 134 135 14,000
1999/09/01 135 135 135 135 8,000
1999/08/31 140 144 140 140 6,000
1999/08/30 140 140 139 140 15,000
1999/08/27 140 140 136 136 8,000
1999/08/26 136 138 136 136 10,000
1999/08/25 137 140 137 137 25,000
1999/08/24 137 137 137 137 4,000
1999/08/23 140 140 136 137 9,000
1999/08/20 140 140 139 139 5,000
1999/08/19 140 141 140 140 10,000
1999/08/18 140 141 140 141 4,000
1999/08/17 152 152 140 140 6,000
1999/08/16 138 138 137 138 6,000
1999/08/13 130 132 130 132 7,000
1999/08/12 135 138 135 137 12,000
1999/08/11 130 135 130 135 2,000
1999/08/10 132 134 130 130 12,000
1999/08/09 137 137 132 132 3,000
1999/08/06 142 142 137 137 5,000
1999/08/05 141 142 140 142 11,000
1999/08/04 141 141 141 141 3,000
1999/08/03 143 143 141 141 35,000
1999/08/02 142 142 142 142 4,000
1999/07/30 143 149 142 142 12,000
1999/07/29 148 151 141 142 29,000
1999/07/28 152 152 145 145 25,000
1999/07/27 154 154 152 152 8,000
1999/07/26 157 157 154 154 6,000
1999/07/23 155 155 155 155 2,000
1999/07/22 153 155 152 155 16,000
1999/07/21 156 156 153 153 3,000
1999/07/19 165 165 165 165 4,000
1999/07/16 153 155 152 152 41,000
1999/07/15 153 153 153 153 14,000
1999/07/14 152 154 152 153 10,000
1999/07/13 152 154 152 154 13,000
1999/07/12 153 155 153 154 11,000
1999/07/09 155 155 154 155 21,000
1999/07/08 155 158 154 154 19,000
1999/07/07 158 158 155 155 8,000
1999/07/06 155 159 155 158 9,000
1999/07/05 152 154 152 154 8,000
1999/07/02 153 168 153 165 20,000
1999/07/01 157 157 153 153 32,000
1999/06/30 164 164 157 157 6,000
1999/06/29 166 166 151 157 36,000
1999/06/28 169 169 165 165 8,000
1999/06/25 155 155 150 153 23,000
1999/06/24 162 167 161 161 8,000
1999/06/23 168 168 165 165 8,000
1999/06/22 165 170 165 166 16,000
1999/06/21 170 172 169 170 15,000
1999/06/18 168 168 164 165 39,000
1999/06/17 189 189 166 170 120,000
1999/06/16 161 190 161 180 181,000
1999/06/15 160 160 160 160 7,000
1999/06/14 165 165 160 160 2,000
1999/06/11 169 169 160 160 29,000
1999/06/10 158 158 155 157 7,000
1999/06/09 145 159 145 159 3,000
1999/06/08 165 165 160 160 8,000
1999/06/07 169 169 155 165 37,000
1999/06/04 150 160 150 159 9,000
1999/06/03 150 150 147 147 7,000
1999/06/02 140 140 140 140 2,000
1999/06/01 145 150 141 150 13,000
1999/05/31 145 145 145 145 11,000
1999/05/28 150 150 146 146 12,000
1999/05/27 150 150 147 147 17,000
1999/05/26 150 150 147 147 10,000
1999/05/25 150 150 150 150 9,000
1999/05/24 155 155 155 155 5,000
1999/05/21 150 150 150 150 2,000
1999/05/20 146 147 146 147 12,000
1999/05/19 147 147 146 147 22,000
1999/05/18 150 150 146 147 19,000
1999/05/17 162 162 146 150 20,000
1999/05/14 160 161 160 161 7,000
1999/05/13 166 168 160 164 32,000
1999/05/12 169 169 165 165 8,000
1999/05/11 170 170 164 164 10,000
1999/05/10 164 170 160 170 30,000
1999/05/07 170 170 164 164 21,000
1999/05/06 170 170 160 168 17,000
1999/04/30 155 156 155 156 16,000
1999/04/28 170 170 163 163 19,000
1999/04/27 178 178 165 165 58,000
1999/04/26 165 178 163 175 73,000
1999/04/23 156 156 155 156 28,000
1999/04/22 160 160 150 159 15,000
1999/04/21 165 165 158 163 30,000
1999/04/20 165 169 160 163 80,000
1999/04/19 156 163 155 155 122,000
1999/04/16 150 155 149 150 14,000
1999/04/15 155 155 148 148 15,000
1999/04/14 155 155 148 148 25,000
1999/04/13 153 153 148 148 5,000
1999/04/12 140 154 140 154 10,000
1999/04/09 156 159 155 155 19,000
1999/04/08 158 160 155 155 64,000
1999/04/07 166 166 151 152 127,000
1999/04/06 137 150 136 146 80,000
1999/04/05 133 136 133 135 23,000
1999/04/02 132 132 132 132 2,000
1999/04/01 136 136 135 136 6,000
1999/03/31 137 137 130 137 9,000
1999/03/30 136 136 134 135 10,000
1999/03/29 136 137 135 135 23,000
1999/03/26 138 138 137 137 11,000
1999/03/25 135 136 135 136 12,000
1999/03/24 134 140 134 139 19,000
1999/03/23 150 155 145 150 49,000
1999/03/19 155 165 153 155 146,000
1999/03/18 142 150 140 150 119,000
1999/03/17 138 143 136 137 60,000
1999/03/16 135 138 133 135 53,000
1999/03/15 136 138 132 132 21,000
1999/03/12 126 137 126 135 33,000
1999/03/11 135 137 133 134 15,000
1999/03/10 125 134 125 133 16,000
1999/03/09 133 133 133 133 10,000
1999/03/08 137 138 133 133 13,000
1999/03/05 138 138 136 136 14,000
1999/03/04 124 129 123 129 14,000
1999/03/03 128 133 123 123 12,000
1999/03/02 133 133 128 128 25,000
1999/03/01 134 140 130 138 71,000
1999/02/26 122 129 120 129 14,000
1999/02/25 130 130 122 122 16,000
1999/02/24 127 130 123 123 12,000
1999/02/23 140 140 123 123 31,000
1999/02/22 120 120 120 120 31,000
1999/02/19 121 122 120 120 10,000
1999/02/18 119 120 116 120 16,000
1999/02/17 120 120 118 118 7,000
1999/02/16 120 120 120 120 1,000
1999/02/15 120 120 120 120 5,000
1999/02/12 120 120 120 120 3,000
1999/02/10 120 120 119 120 12,000
1999/02/09 121 121 121 121 4,000
1999/02/08 121 127 121 121 5,000
1999/02/05 123 126 120 120 17,000
1999/02/04 125 126 122 126 6,000
1999/02/03 121 121 121 121 4,000
1999/02/02 125 125 120 122 23,000
1999/02/01 124 126 124 125 4,000
1999/01/29 127 127 122 122 13,000
1999/01/28 134 134 126 126 11,000
1999/01/27 128 128 126 126 7,000
1999/01/26 123 133 123 128 4,000
1999/01/25 135 135 128 128 8,000
1999/01/22 135 138 132 133 57,000
1999/01/21 124 135 124 135 28,000
1999/01/20 122 123 121 121 14,000
1999/01/19 124 124 120 120 17,000
1999/01/18 119 119 119 119 11,000
1999/01/14 117 118 117 117 14,000
1999/01/13 124 124 120 120 5,000
1999/01/12 120 122 120 120 4,000
1999/01/11 122 122 122 122 1,000
1999/01/08 120 120 117 120 10,000
1999/01/07 121 122 119 119 34,000
1999/01/06 122 122 122 122 3,000
1999/01/05 122 122 122 122 7,000

このページの先頭へ