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
2004/12/30 220 220 213 215 76,000
2004/12/29 218 222 217 220 169,000
2004/12/28 234 234 217 218 460,000
2004/12/27 211 245 209 235 2,433,000
2004/12/24 205 206 204 205 120,000
2004/12/22 205 210 202 204 182,000
2004/12/21 201 208 201 204 279,000
2004/12/20 198 203 197 200 159,000
2004/12/17 205 209 202 205 177,000
2004/12/16 210 210 206 207 72,000
2004/12/15 206 211 205 211 132,000
2004/12/14 210 212 207 207 71,000
2004/12/13 210 213 210 210 38,000
2004/12/10 209 211 209 211 437,000
2004/12/09 213 214 209 210 93,000
2004/12/08 214 218 213 214 71,000
2004/12/07 211 217 211 215 84,000
2004/12/06 212 214 210 212 32,000
2004/12/03 209 212 208 212 44,000
2004/12/02 208 212 208 209 47,000
2004/12/01 212 213 208 211 67,000
2004/11/30 213 215 212 212 23,000
2004/11/29 217 217 212 212 31,000
2004/11/26 214 216 212 213 47,000
2004/11/25 217 218 211 215 79,000
2004/11/24 214 219 214 215 56,000
2004/11/22 219 219 211 213 27,000
2004/11/19 215 215 212 212 32,000
2004/11/18 208 221 208 216 116,000
2004/11/17 214 215 210 210 98,000
2004/11/16 217 219 215 215 25,000
2004/11/15 216 218 216 218 35,000
2004/11/12 221 221 216 221 55,000
2004/11/11 214 224 214 221 43,000
2004/11/10 223 224 214 214 51,000
2004/11/09 223 225 223 223 31,000
2004/11/08 229 229 225 228 81,000
2004/11/05 219 232 219 224 276,000
2004/11/04 214 218 212 218 71,000
2004/11/02 205 212 205 211 53,000
2004/11/01 206 207 205 205 46,000
2004/10/29 213 213 208 210 52,000
2004/10/28 207 210 205 210 101,000
2004/10/27 211 214 206 210 74,000
2004/10/26 209 216 209 216 51,000
2004/10/25 218 220 215 215 31,000
2004/10/22 214 218 214 218 175,000
2004/10/21 220 221 218 218 79,000
2004/10/20 220 226 220 221 171,000
2004/10/19 224 228 220 222 85,000
2004/10/18 230 230 220 223 63,000
2004/10/15 220 228 220 228 76,000
2004/10/14 226 227 222 227 124,000
2004/10/13 232 233 225 227 164,000
2004/10/12 237 239 227 232 205,000
2004/10/08 230 239 230 237 103,000
2004/10/07 245 247 240 242 145,000
2004/10/06 237 256 237 245 798,000
2004/10/05 230 236 226 234 251,000
2004/10/04 237 237 229 232 156,000
2004/10/01 215 233 211 228 600,000
2004/09/30 217 221 215 220 95,000
2004/09/29 218 223 214 220 256,000
2004/09/28 224 225 217 217 118,000
2004/09/27 235 235 220 229 110,000
2004/09/24 236 239 225 236 119,000
2004/09/22 242 245 237 237 44,000
2004/09/21 244 247 235 247 179,000
2004/09/17 255 255 241 245 360,000
2004/09/16 256 260 254 258 169,000
2004/09/15 260 260 254 254 299,000
2004/09/14 263 263 258 258 120,000
2004/09/13 258 260 258 259 350,000
2004/09/10 265 265 258 258 209,000
2004/09/09 273 275 259 261 355,000
2004/09/08 255 278 254 278 412,000
2004/09/07 254 255 253 254 58,000
2004/09/06 252 254 250 251 103,000
2004/09/03 253 254 247 252 278,000
2004/09/02 247 250 245 249 100,000
2004/09/01 251 251 245 246 54,000
2004/08/31 250 250 245 246 110,000
2004/08/30 255 259 245 245 64,000
2004/08/27 250 250 247 247 23,000
2004/08/26 251 255 248 254 26,000
2004/08/25 250 255 245 255 24,000
2004/08/24 249 249 249 249 3,000
2004/08/23 249 249 248 248 2,000
2004/08/20 255 255 251 255 21,000
2004/08/19 255 255 250 255 37,000
2004/08/18 251 255 250 255 41,000
2004/08/17 259 259 250 251 35,000
2004/08/16 261 261 259 259 15,000
2004/08/13 250 255 245 255 62,000
2004/08/12 255 255 249 249 11,000
2004/08/11 250 250 245 247 17,000
2004/08/10 243 245 240 245 14,000
2004/08/09 245 250 230 243 72,000
2004/08/06 245 255 240 251 22,000
2004/08/05 259 259 245 247 20,000
2004/08/04 253 253 242 249 37,000
2004/08/03 261 261 249 254 75,000
2004/08/02 260 260 256 259 24,000
2004/07/30 269 269 262 262 23,000
2004/07/29 265 273 255 270 63,000
2004/07/28 279 279 265 265 45,000
2004/07/27 280 284 270 279 27,000
2004/07/26 279 280 270 280 26,000
2004/07/23 282 285 272 280 22,000
2004/07/22 281 286 278 281 68,000
2004/07/21 291 291 281 283 21,000
2004/07/20 287 293 287 292 16,000
2004/07/16 287 289 281 288 28,000
2004/07/15 300 300 290 292 26,000
2004/07/14 304 306 291 299 79,000
2004/07/13 316 316 301 303 57,000
2004/07/12 300 317 300 316 43,000
2004/07/09 305 305 297 303 35,000
2004/07/08 301 304 298 303 27,000
2004/07/07 306 310 295 306 66,000
2004/07/06 324 324 313 313 208,000
2004/07/05 313 323 313 323 284,000
2004/07/02 313 315 310 314 75,000
2004/07/01 316 316 309 309 83,000
2004/06/30 316 316 303 315 112,000
2004/06/29 317 318 311 317 167,000
2004/06/28 293 317 292 317 261,000
2004/06/25 298 298 291 293 59,000
2004/06/24 294 297 291 294 168,000
2004/06/23 298 298 290 295 101,000
2004/06/22 290 297 290 294 292,000
2004/06/21 288 296 288 293 149,000
2004/06/18 286 295 284 294 362,000
2004/06/17 290 290 285 286 51,000
2004/06/16 290 291 284 290 166,000
2004/06/15 285 294 284 287 188,000
2004/06/14 292 300 282 283 192,000
2004/06/11 273 305 273 290 474,000
2004/06/10 252 285 252 273 355,000
2004/06/09 249 257 248 253 238,000
2004/06/08 226 249 226 247 142,000
2004/06/07 220 225 215 223 94,000
2004/06/04 225 225 216 225 127,000
2004/06/03 225 229 216 217 178,000
2004/06/02 228 230 224 228 92,000
2004/06/01 228 230 222 230 147,000
2004/05/31 241 241 225 228 62,000
2004/05/28 235 240 230 240 48,000
2004/05/27 245 247 230 230 185,000
2004/05/26 250 250 240 246 97,000
2004/05/25 253 256 245 248 261,000
2004/05/24 258 260 244 253 121,000
2004/05/21 221 238 221 228 98,000
2004/05/20 225 230 220 220 130,000
2004/05/19 221 235 210 231 285,000
2004/05/18 196 220 196 216 210,000
2004/05/17 224 239 187 195 376,000
2004/05/14 241 253 222 222 98,000
2004/05/13 245 256 242 243 153,000
2004/05/12 243 247 240 247 232,000
2004/05/11 236 247 218 218 385,000
2004/05/10 290 290 260 261 63,000
2004/05/07 287 304 287 295 69,000
2004/05/06 306 320 296 297 122,000
2004/04/30 305 309 304 309 66,000
2004/04/28 303 310 302 310 102,000
2004/04/27 312 312 300 305 120,000
2004/04/26 311 320 310 312 103,000
2004/04/23 324 325 317 317 254,000
2004/04/22 323 334 320 324 250,000
2004/04/21 325 336 325 328 130,000
2004/04/20 326 335 324 332 251,000
2004/04/19 338 340 320 327 75,000
2004/04/16 323 341 323 337 185,000
2004/04/15 340 342 330 331 159,000
2004/04/14 337 340 336 338 198,000
2004/04/13 341 350 339 341 83,000
2004/04/12 336 344 336 341 70,000
2004/04/09 339 345 335 337 177,000
2004/04/08 336 355 336 349 428,000
2004/04/07 340 341 336 339 251,000
2004/04/06 343 348 338 345 206,000
2004/04/05 360 363 340 353 492,000
2004/04/02 361 365 340 359 1,307,000
2004/04/01 332 356 325 355 1,492,000
2004/03/31 300 302 300 302 43,000
2004/03/30 300 302 298 298 33,000
2004/03/29 295 302 295 300 24,000
2004/03/26 299 299 292 292 69,000
2004/03/25 300 301 297 300 23,000
2004/03/24 304 305 300 302 53,000
2004/03/23 295 300 295 300 13,000
2004/03/22 304 304 295 295 23,000
2004/03/19 288 304 288 304 31,000
2004/03/18 304 304 291 293 36,000
2004/03/17 301 305 300 304 114,000
2004/03/16 305 306 302 306 15,000
2004/03/15 309 310 305 306 31,000
2004/03/12 307 309 305 309 47,000
2004/03/11 312 312 309 312 44,000
2004/03/10 311 315 310 314 88,000
2004/03/09 317 319 303 307 147,000
2004/03/08 310 320 308 317 114,000
2004/03/05 309 312 307 309 93,000
2004/03/04 309 310 306 307 82,000
2004/03/03 296 310 296 304 106,000
2004/03/02 304 305 291 292 125,000
2004/03/01 296 304 296 303 103,000
2004/02/27 289 293 285 293 46,000
2004/02/26 285 291 285 286 47,000
2004/02/25 285 288 284 287 42,000
2004/02/24 307 308 283 290 391,000
2004/02/23 286 306 285 306 545,000
2004/02/20 269 285 269 282 184,000
2004/02/19 266 269 266 269 9,000
2004/02/18 267 269 266 269 76,000
2004/02/17 268 268 264 268 53,000
2004/02/16 264 269 263 269 26,000
2004/02/13 269 270 260 270 57,000
2004/02/12 270 275 267 274 52,000
2004/02/10 270 273 269 273 32,000
2004/02/09 277 277 271 271 46,000
2004/02/06 277 278 269 278 69,000
2004/02/05 270 277 270 277 39,000
2004/02/04 272 276 270 270 101,000
2004/02/03 280 280 274 277 51,000
2004/02/02 280 285 264 279 165,000
2004/01/30 285 285 280 280 54,000
2004/01/29 283 283 281 281 26,000
2004/01/28 280 284 279 281 62,000
2004/01/27 288 288 281 281 32,000
2004/01/26 282 285 281 283 40,000
2004/01/23 280 283 280 281 39,000
2004/01/22 281 283 280 281 43,000
2004/01/21 282 283 280 281 77,000
2004/01/20 286 287 279 282 109,000
2004/01/19 286 292 283 287 49,000
2004/01/16 293 295 288 290 38,000
2004/01/15 292 294 290 291 58,000
2004/01/14 288 296 288 291 92,000
2004/01/13 295 295 280 289 217,000
2004/01/09 301 304 291 298 204,000
2004/01/08 307 307 302 303 86,000
2004/01/07 305 307 302 304 85,000
2004/01/06 315 315 305 307 141,000
2004/01/05 315 315 310 312 89,000

このページの先頭へ