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
2007/12/28 118 118 114 117 24,000
2007/12/27 114 120 112 115 72,000
2007/12/26 111 113 110 113 43,000
2007/12/25 111 114 110 110 57,000
2007/12/21 109 110 105 110 105,000
2007/12/20 112 112 105 110 89,000
2007/12/19 114 116 111 112 50,000
2007/12/18 115 119 110 113 286,000
2007/12/17 119 119 113 116 97,000
2007/12/14 119 120 118 118 129,000
2007/12/13 125 126 119 119 367,000
2007/12/12 119 121 118 118 108,000
2007/12/11 122 124 120 121 45,000
2007/12/10 126 127 122 123 115,000
2007/12/07 120 122 120 122 125,000
2007/12/06 120 123 120 121 46,000
2007/12/05 118 120 118 120 20,000
2007/12/04 123 124 119 120 104,000
2007/12/03 126 126 120 123 79,000
2007/11/30 128 128 123 125 127,000
2007/11/29 121 130 121 126 232,000
2007/11/28 111 123 111 120 325,000
2007/11/27 108 110 104 106 101,000
2007/11/26 112 113 110 111 157,000
2007/11/22 113 113 108 111 118,000
2007/11/21 122 122 117 118 15,000
2007/11/20 119 119 113 119 71,000
2007/11/19 122 122 118 118 20,000
2007/11/16 120 126 118 125 59,000
2007/11/15 123 124 121 123 47,000
2007/11/14 124 128 124 125 44,000
2007/11/13 120 127 120 121 30,000
2007/11/12 123 124 115 124 66,000
2007/11/09 127 127 124 127 61,000
2007/11/08 130 130 126 130 72,000
2007/11/07 132 134 131 134 43,000
2007/11/06 131 134 131 131 30,000
2007/11/05 137 137 132 132 51,000
2007/11/02 136 138 136 137 26,000
2007/11/01 139 141 137 137 46,000
2007/10/31 140 140 138 139 16,000
2007/10/30 140 141 137 138 32,000
2007/10/29 140 142 134 140 58,000
2007/10/26 136 136 135 135 16,000
2007/10/25 138 138 133 134 69,000
2007/10/24 135 138 135 138 26,000
2007/10/23 135 138 134 137 16,000
2007/10/22 130 137 128 133 54,000
2007/10/19 137 140 133 140 39,000
2007/10/18 139 139 136 138 35,000
2007/10/17 141 142 135 136 121,000
2007/10/16 143 143 139 139 33,000
2007/10/15 142 143 141 143 47,000
2007/10/12 141 141 139 139 66,000
2007/10/11 141 144 140 144 114,000
2007/10/10 139 146 139 144 154,000
2007/10/09 140 140 138 139 60,000
2007/10/05 138 139 137 137 70,000
2007/10/04 139 142 138 138 165,000
2007/10/03 141 141 136 140 94,000
2007/10/02 136 141 134 141 106,000
2007/10/01 135 136 132 133 51,000
2007/09/28 133 134 131 131 53,000
2007/09/27 133 134 131 133 76,000
2007/09/26 128 131 125 131 54,000
2007/09/25 127 128 126 128 24,000
2007/09/21 125 128 124 127 47,000
2007/09/20 136 136 126 126 170,000
2007/09/19 131 134 131 134 50,000
2007/09/18 130 131 126 131 29,000
2007/09/14 129 131 129 129 62,000
2007/09/13 128 133 128 133 33,000
2007/09/12 131 131 127 129 50,000
2007/09/11 130 132 124 131 110,000
2007/09/10 123 133 123 130 197,000
2007/09/07 136 141 136 138 41,000
2007/09/06 136 139 136 138 36,000
2007/09/05 142 144 135 141 108,000
2007/09/04 141 144 138 142 87,000
2007/09/03 138 142 138 142 22,000
2007/08/31 138 138 135 138 31,000
2007/08/30 137 137 135 136 26,000
2007/08/29 138 139 135 135 44,000
2007/08/28 141 141 137 139 26,000
2007/08/27 138 145 136 142 73,000
2007/08/24 135 138 135 138 36,000
2007/08/23 132 137 132 137 28,000
2007/08/22 132 135 132 133 52,000
2007/08/21 135 136 134 135 58,000
2007/08/20 133 137 132 135 108,000
2007/08/17 135 137 129 129 83,000
2007/08/16 137 138 131 138 132,000
2007/08/15 142 145 140 142 27,000
2007/08/14 143 144 140 143 22,000
2007/08/13 143 145 143 145 23,000
2007/08/10 144 149 144 148 64,000
2007/08/09 142 150 141 150 77,000
2007/08/08 147 147 143 145 69,000
2007/08/07 150 150 146 146 81,000
2007/08/06 147 149 147 149 42,000
2007/08/03 148 150 147 148 64,000
2007/08/02 150 150 146 147 115,000
2007/08/01 152 153 146 148 297,000
2007/07/31 151 157 151 157 93,000
2007/07/30 143 152 143 150 80,000
2007/07/27 153 153 145 147 331,000
2007/07/26 159 160 154 154 219,000
2007/07/25 157 162 157 161 150,000
2007/07/24 160 163 159 161 123,000
2007/07/23 162 163 158 162 275,000
2007/07/20 173 173 163 164 699,000
2007/07/19 179 180 174 174 1,182,000
2007/07/18 170 181 169 174 1,512,000
2007/07/17 170 171 166 171 283,000
2007/07/13 168 169 166 169 291,000
2007/07/12 167 174 166 171 1,472,000
2007/07/11 165 168 165 166 135,000
2007/07/10 168 171 165 170 263,000
2007/07/09 166 167 165 165 92,000
2007/07/06 164 170 164 166 252,000
2007/07/05 165 167 162 165 179,000
2007/07/04 165 168 163 168 100,000
2007/07/03 169 170 163 164 153,000
2007/07/02 173 175 168 170 247,000
2007/06/29 164 170 163 170 253,000
2007/06/28 164 164 162 162 48,000
2007/06/27 164 164 160 161 63,000
2007/06/26 161 164 159 162 210,000
2007/06/25 168 168 161 161 186,000
2007/06/22 166 167 164 166 135,000
2007/06/21 167 168 165 165 191,000
2007/06/20 171 172 166 167 252,000
2007/06/19 168 173 166 168 617,000
2007/06/18 173 173 165 169 693,000
2007/06/15 176 179 166 169 1,167,000
2007/06/14 178 186 168 171 5,050,000
2007/06/13 148 169 148 157 1,830,000
2007/06/12 157 157 147 149 417,000
2007/06/11 170 170 156 156 743,000
2007/06/08 160 192 160 164 7,375,000
2007/06/07 154 160 153 156 410,000
2007/06/06 148 168 148 164 1,677,000
2007/06/05 145 147 142 145 247,000
2007/06/04 148 150 147 147 174,000
2007/06/01 156 158 146 149 532,000
2007/05/31 139 156 139 156 1,199,000
2007/05/30 138 142 138 138 62,000
2007/05/29 139 139 138 139 23,000
2007/05/28 139 139 137 138 20,000
2007/05/25 138 138 137 137 18,000
2007/05/24 138 138 137 138 24,000
2007/05/23 137 138 136 137 47,000
2007/05/22 139 139 135 135 52,000
2007/05/21 136 139 135 137 45,000
2007/05/18 143 143 135 136 84,000
2007/05/17 142 144 140 140 70,000
2007/05/16 142 142 135 137 119,000
2007/05/15 142 142 141 142 77,000
2007/05/14 146 147 142 142 140,000
2007/05/11 149 149 143 148 113,000
2007/05/10 155 155 150 150 183,000
2007/05/09 150 164 148 152 1,078,000
2007/05/08 140 147 140 146 363,000
2007/05/07 140 143 140 143 39,000
2007/05/02 138 140 138 139 50,000
2007/05/01 141 141 138 139 79,000
2007/04/27 141 143 138 138 105,000
2007/04/26 144 145 140 140 124,000
2007/04/25 141 142 139 140 55,000
2007/04/24 140 143 139 143 85,000
2007/04/23 141 146 140 140 115,000
2007/04/20 146 146 142 144 151,000
2007/04/19 148 150 145 148 276,000
2007/04/18 146 156 145 150 578,000
2007/04/17 152 155 145 147 254,000
2007/04/16 159 159 152 152 469,000
2007/04/13 171 172 161 161 819,000
2007/04/12 173 176 166 169 1,024,000
2007/04/11 167 179 166 176 3,771,000
2007/04/10 166 167 157 162 1,721,000
2007/04/09 143 177 141 171 5,825,000
2007/04/06 135 138 133 138 115,000
2007/04/05 135 136 134 134 107,000
2007/04/04 128 134 127 133 121,000
2007/04/03 130 130 126 127 129,000
2007/04/02 136 137 130 130 170,000
2007/03/30 134 137 134 136 118,000
2007/03/29 139 139 133 135 118,000
2007/03/28 140 141 139 139 69,000
2007/03/27 143 143 139 139 51,000
2007/03/26 142 142 138 142 131,000
2007/03/23 147 147 142 143 139,000
2007/03/22 147 147 145 146 123,000
2007/03/20 142 146 142 145 144,000
2007/03/19 149 149 142 142 268,000
2007/03/16 153 154 151 152 94,000
2007/03/15 155 155 152 153 73,000
2007/03/14 155 155 152 152 179,000
2007/03/13 157 160 157 158 151,000
2007/03/12 155 159 155 157 143,000
2007/03/09 156 158 155 157 167,000
2007/03/08 152 156 151 155 214,000
2007/03/07 160 161 154 154 134,000
2007/03/06 153 158 152 158 126,000
2007/03/05 161 162 155 155 711,000
2007/03/02 162 163 161 162 234,000
2007/03/01 167 167 161 161 287,000
2007/02/28 160 163 156 163 573,000
2007/02/27 169 171 168 168 879,000
2007/02/26 166 168 166 168 176,000
2007/02/23 169 169 166 166 289,000
2007/02/22 170 171 166 168 492,000
2007/02/21 178 181 167 170 1,231,000
2007/02/20 170 180 170 178 2,757,000
2007/02/19 163 165 161 165 147,000
2007/02/16 161 163 161 162 85,000
2007/02/15 162 163 161 163 96,000
2007/02/14 163 164 162 163 109,000
2007/02/13 165 165 163 163 120,000
2007/02/09 164 167 161 167 169,000
2007/02/08 168 168 161 162 328,000
2007/02/07 172 173 167 169 260,000
2007/02/06 177 177 168 174 267,000
2007/02/05 181 182 178 178 184,000
2007/02/02 179 179 178 179 182,000
2007/02/01 180 180 178 179 129,000
2007/01/31 181 181 178 179 139,000
2007/01/30 184 184 180 182 133,000
2007/01/29 184 184 181 181 279,000
2007/01/26 181 183 180 180 196,000
2007/01/25 185 185 182 182 173,000
2007/01/24 184 185 181 184 319,000
2007/01/23 187 187 183 184 244,000
2007/01/22 192 192 186 188 366,000
2007/01/19 186 190 185 190 564,000
2007/01/18 178 185 177 183 706,000
2007/01/17 183 185 177 181 879,000
2007/01/16 189 189 181 183 485,000
2007/01/15 186 191 185 189 612,000
2007/01/12 191 192 184 190 317,000
2007/01/11 194 196 192 192 204,000
2007/01/10 200 201 193 196 84,000
2007/01/09 208 208 200 200 97,000
2007/01/05 193 211 193 203 237,000
2007/01/04 195 195 193 194 25,000

このページの先頭へ