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
2001/12/28 44 45 40 43 76,000
2001/12/27 40 42 39 39 105,000
2001/12/26 42 43 41 42 66,000
2001/12/25 45 45 40 42 84,000
2001/12/21 49 49 37 43 117,000
2001/12/20 37 38 34 34 143,000
2001/12/19 42 42 36 36 85,000
2001/12/18 48 48 40 40 31,000
2001/12/17 47 47 37 44 81,000
2001/12/14 46 48 46 46 66,000
2001/12/13 51 51 47 47 27,000
2001/12/12 54 55 46 49 124,000
2001/12/11 86 88 50 53 719,000
2001/12/10 45 76 45 76 459,000
2001/12/07 48 48 45 46 52,000
2001/12/06 55 59 51 51 29,000
2001/12/05 54 54 54 54 3,000
2001/12/04 54 54 54 54 3,000
2001/12/03 57 59 54 54 39,000
2001/11/30 56 56 55 56 15,000
2001/11/29 56 56 56 56 1,000
2001/11/28 60 63 58 58 22,000
2001/11/27 60 60 58 59 17,000
2001/11/26 56 60 55 60 14,000
2001/11/22 58 58 55 55 12,000
2001/11/21 58 59 58 58 10,000
2001/11/20 60 60 57 57 25,000
2001/11/16 60 60 58 60 10,000
2001/11/15 61 61 61 61 3,000
2001/11/14 62 62 61 61 3,000
2001/11/13 58 58 58 58 6,000
2001/11/12 58 58 58 58 1,000
2001/11/09 61 61 58 58 30,000
2001/11/08 62 62 61 61 5,000
2001/11/07 63 63 62 63 14,000
2001/11/06 63 63 61 62 14,000
2001/11/05 63 63 62 63 13,000
2001/11/02 60 64 60 60 24,000
2001/11/01 63 63 58 58 23,000
2001/10/31 63 63 62 63 10,000
2001/10/30 62 64 62 64 9,000
2001/10/29 65 65 64 65 33,000
2001/10/26 65 65 64 65 36,000
2001/10/25 63 63 62 63 31,000
2001/10/24 61 63 61 63 43,000
2001/10/23 61 63 61 63 7,000
2001/10/22 63 63 60 61 12,000
2001/10/19 63 63 62 63 10,000
2001/10/17 63 64 61 61 37,000
2001/10/16 63 65 61 61 51,000
2001/10/15 62 63 60 63 36,000
2001/10/12 62 62 62 62 4,000
2001/10/11 60 62 60 60 19,000
2001/10/10 59 60 58 60 42,000
2001/10/09 63 63 61 61 11,000
2001/10/05 63 65 62 62 18,000
2001/10/04 63 63 61 62 10,000
2001/10/03 63 63 62 63 4,000
2001/10/02 63 63 60 63 16,000
2001/10/01 65 65 61 61 9,000
2001/09/28 60 65 60 62 25,000
2001/09/27 60 61 60 61 16,000
2001/09/26 61 61 59 61 15,000
2001/09/25 62 62 59 61 15,000
2001/09/21 59 60 58 60 9,000
2001/09/20 60 60 59 59 18,000
2001/09/19 63 63 59 60 35,000
2001/09/18 60 62 58 60 53,000
2001/09/17 62 62 60 62 12,000
2001/09/14 69 69 62 62 16,000
2001/09/13 60 63 60 62 37,000
2001/09/12 60 62 60 62 26,000
2001/09/11 66 68 66 67 4,000
2001/09/10 69 69 68 68 3,000
2001/09/07 68 70 66 70 7,000
2001/09/06 69 69 68 68 5,000
2001/09/05 71 71 69 69 4,000
2001/09/04 68 72 68 72 5,000
2001/09/03 66 68 66 68 5,000
2001/08/31 73 73 70 72 16,000
2001/08/30 73 74 72 74 4,000
2001/08/29 72 74 72 74 3,000
2001/08/28 74 75 73 73 19,000
2001/08/27 74 74 72 74 5,000
2001/08/24 72 73 72 73 4,000
2001/08/23 70 71 70 71 21,000
2001/08/22 71 71 70 71 21,000
2001/08/21 71 71 71 71 1,000
2001/08/20 74 74 70 70 12,000
2001/08/17 73 73 72 72 2,000
2001/08/16 73 73 73 73 8,000
2001/08/15 74 74 73 74 5,000
2001/08/14 74 74 74 74 1,000
2001/08/13 74 74 74 74 7,000
2001/08/10 75 75 72 73 10,000
2001/08/09 73 74 70 74 18,000
2001/08/08 74 74 74 74 4,000
2001/08/07 75 75 74 74 6,000
2001/08/06 74 74 74 74 3,000
2001/08/03 72 74 72 74 11,000
2001/08/02 77 78 77 77 8,000
2001/08/01 73 76 73 76 2,000
2001/07/31 73 76 73 76 3,000
2001/07/30 80 80 72 72 12,000
2001/07/27 74 74 72 72 28,000
2001/07/26 77 77 72 72 7,000
2001/07/25 75 77 75 77 2,000
2001/07/24 70 73 70 73 49,000
2001/07/23 75 75 70 70 10,000
2001/07/19 75 76 75 76 23,000
2001/07/18 76 77 76 76 6,000
2001/07/17 76 78 76 76 7,000
2001/07/16 76 79 75 79 29,000
2001/07/12 76 82 75 80 17,000
2001/07/11 80 80 80 80 1,000
2001/07/10 84 85 80 80 23,000
2001/07/09 83 83 80 80 15,000
2001/07/05 79 79 76 76 7,000
2001/07/04 79 83 79 79 5,000
2001/07/03 80 83 78 83 11,000
2001/07/02 80 80 79 79 6,000
2001/06/29 82 82 82 82 9,000
2001/06/28 81 82 80 82 14,000
2001/06/27 80 80 79 80 6,000
2001/06/26 79 79 79 79 5,000
2001/06/25 77 77 76 77 12,000
2001/06/22 78 78 76 77 5,000
2001/06/21 77 78 76 76 19,000
2001/06/20 82 83 77 77 57,000
2001/06/19 79 85 75 83 20,000
2001/06/18 77 77 77 77 6,000
2001/06/15 77 77 76 77 15,000
2001/06/14 79 80 77 80 6,000
2001/06/13 81 81 81 81 1,000
2001/06/12 81 81 78 78 28,000
2001/06/11 78 79 78 79 16,000
2001/06/08 72 74 72 74 57,000
2001/06/07 80 80 74 77 9,000
2001/06/06 78 78 78 78 4,000
2001/06/05 75 80 71 73 12,000
2001/06/04 78 78 75 75 14,000
2001/06/01 80 80 77 78 10,000
2001/05/31 80 81 80 81 6,000
2001/05/30 83 83 80 80 18,000
2001/05/29 83 83 82 82 13,000
2001/05/28 86 87 82 83 24,000
2001/05/25 83 83 83 83 12,000
2001/05/24 83 83 83 83 5,000
2001/05/23 85 85 82 82 9,000
2001/05/22 84 84 81 82 32,000
2001/05/21 83 84 83 84 16,000
2001/05/18 89 89 82 84 31,000
2001/05/17 83 89 83 87 7,000
2001/05/16 84 84 82 83 10,000
2001/05/15 84 84 83 84 18,000
2001/05/14 90 90 88 88 2,000
2001/05/11 90 90 88 89 8,000
2001/05/10 84 85 83 84 19,000
2001/05/09 91 91 82 87 41,000
2001/05/08 91 91 90 90 12,000
2001/05/07 93 94 91 93 45,000
2001/05/02 92 93 90 91 40,000
2001/05/01 91 92 89 91 40,000
2001/04/27 93 93 92 92 25,000
2001/04/26 94 98 91 91 128,000
2001/04/25 89 94 89 91 97,000
2001/04/24 88 89 88 89 20,000
2001/04/23 85 89 85 87 57,000
2001/04/20 88 88 83 83 39,000
2001/04/19 88 90 85 88 55,000
2001/04/18 88 88 85 85 18,000
2001/04/17 90 90 86 89 76,000
2001/04/16 86 87 86 87 15,000
2001/04/13 87 87 86 86 34,000
2001/04/12 79 85 79 85 18,000
2001/04/11 81 86 81 82 53,000
2001/04/10 79 80 75 77 41,000
2001/04/09 80 80 79 79 4,000
2001/04/06 79 84 79 81 49,000
2001/04/05 80 81 80 80 66,000
2001/04/04 77 79 75 78 40,000
2001/04/03 80 80 80 80 4,000
2001/04/02 76 80 73 75 26,000
2001/03/30 78 81 78 78 24,000
2001/03/29 88 88 80 84 64,000
2001/03/28 79 95 79 90 224,000
2001/03/27 72 80 72 80 55,000
2001/03/26 68 72 68 72 39,000
2001/03/23 70 70 68 68 15,000
2001/03/22 68 68 68 68 12,000
2001/03/21 64 68 64 68 29,000
2001/03/19 65 65 64 64 10,000
2001/03/16 65 65 64 64 7,000
2001/03/15 63 64 63 64 18,000
2001/03/14 64 64 64 64 1,000
2001/03/13 65 66 64 66 18,000
2001/03/12 65 65 64 64 17,000
2001/03/09 68 68 65 66 18,000
2001/03/08 67 67 66 67 4,000
2001/03/07 66 67 66 66 9,000
2001/03/06 68 68 64 65 48,000
2001/03/05 67 69 67 68 16,000
2001/03/02 67 67 65 65 61,000
2001/03/01 70 70 68 68 10,000
2001/02/28 70 72 69 70 31,000
2001/02/27 68 73 68 73 30,000
2001/02/26 68 69 66 67 53,000
2001/02/23 65 67 65 67 38,000
2001/02/22 66 66 65 65 25,000
2001/02/21 68 68 64 66 34,000
2001/02/20 67 68 67 68 13,000
2001/02/19 65 66 65 66 15,000
2001/02/16 68 69 66 66 8,000
2001/02/15 67 68 65 68 43,000
2001/02/14 64 65 64 65 18,000
2001/02/13 67 68 67 67 11,000
2001/02/09 66 67 65 67 33,000
2001/02/08 66 66 65 65 8,000
2001/02/07 66 67 65 65 17,000
2001/02/06 66 66 66 66 9,000
2001/02/05 66 67 66 67 5,000
2001/02/02 68 68 66 66 13,000
2001/02/01 68 68 67 67 14,000
2001/01/31 69 69 68 68 7,000
2001/01/30 68 69 67 67 33,000
2001/01/29 67 67 67 67 16,000
2001/01/26 68 68 64 64 44,000
2001/01/25 67 67 66 66 4,000
2001/01/24 68 70 67 70 18,000
2001/01/23 67 68 67 67 15,000
2001/01/22 67 67 67 67 5,000
2001/01/19 69 69 67 67 12,000
2001/01/18 67 68 67 67 9,000
2001/01/17 67 67 67 67 3,000
2001/01/16 70 70 67 69 8,000
2001/01/15 66 67 66 67 4,000
2001/01/12 66 67 66 66 17,000
2001/01/11 67 67 67 67 10,000
2001/01/10 71 71 66 66 7,000
2001/01/09 70 70 66 66 13,000
2001/01/05 76 76 71 71 6,000
2001/01/04 75 77 75 77 3,000

このページの先頭へ