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
2008/12/30 75 78 75 77 22,000
2008/12/29 78 78 76 78 62,000
2008/12/26 77 77 74 77 69,000
2008/12/25 83 83 75 79 339,000
2008/12/24 68 82 68 74 553,000
2008/12/22 74 74 70 70 93,000
2008/12/19 75 75 71 72 139,000
2008/12/18 72 74 71 74 45,000
2008/12/17 77 77 71 71 74,000
2008/12/16 72 75 71 75 194,000
2008/12/15 68 72 68 72 101,000
2008/12/12 68 70 67 67 110,000
2008/12/11 67 69 66 68 50,000
2008/12/10 64 70 64 67 113,000
2008/12/09 68 68 66 67 97,000
2008/12/08 67 67 64 67 157,000
2008/12/05 65 68 64 66 125,000
2008/12/04 70 70 66 67 91,000
2008/12/03 72 73 70 71 49,000
2008/12/02 75 76 71 71 111,000
2008/12/01 78 78 75 76 25,000
2008/11/28 79 79 76 77 39,000
2008/11/27 76 78 75 78 44,000
2008/11/26 77 78 76 76 56,000
2008/11/25 78 80 77 79 47,000
2008/11/21 69 80 69 80 56,000
2008/11/20 77 77 72 74 56,000
2008/11/19 79 79 77 79 18,000
2008/11/18 81 81 77 78 42,000
2008/11/17 80 82 79 82 24,000
2008/11/14 82 83 78 80 96,000
2008/11/13 79 83 79 82 34,000
2008/11/12 82 84 79 84 41,000
2008/11/11 82 83 82 82 41,000
2008/11/10 82 82 79 82 49,000
2008/11/07 79 82 78 78 84,000
2008/11/06 84 84 81 81 42,000
2008/11/05 86 87 85 86 96,000
2008/11/04 79 84 78 84 85,000
2008/10/31 81 81 76 78 40,000
2008/10/30 75 82 72 80 117,000
2008/10/29 76 80 74 77 123,000
2008/10/28 74 74 64 74 108,000
2008/10/27 68 72 68 69 73,000
2008/10/24 76 76 71 73 105,000
2008/10/23 75 78 74 77 65,000
2008/10/22 80 80 76 77 90,000
2008/10/21 80 82 78 78 187,000
2008/10/20 78 78 76 78 89,000
2008/10/17 80 80 73 77 100,000
2008/10/16 72 77 72 72 118,000
2008/10/15 81 81 76 81 90,000
2008/10/14 83 84 76 81 205,000
2008/10/10 64 64 61 64 273,000
2008/10/09 64 68 63 68 254,000
2008/10/08 64 69 60 60 521,000
2008/10/07 62 75 61 73 343,000
2008/10/06 87 87 69 75 273,000
2008/10/03 90 93 86 88 244,000
2008/10/02 99 99 91 93 157,000
2008/10/01 100 101 98 99 107,000
2008/09/30 94 102 94 97 184,000
2008/09/29 103 103 99 101 89,000
2008/09/26 106 106 101 101 152,000
2008/09/25 106 107 104 105 71,000
2008/09/24 99 115 97 109 152,000
2008/09/22 106 106 100 102 242,000
2008/09/19 105 106 100 103 249,000
2008/09/18 96 105 95 103 149,000
2008/09/17 100 110 100 100 682,000
2008/09/16 96 99 92 95 277,000
2008/09/12 105 113 103 104 299,000
2008/09/11 113 114 109 110 60,000
2008/09/10 114 116 109 116 90,000
2008/09/09 111 118 108 115 220,000
2008/09/08 105 110 103 109 149,000
2008/09/05 100 106 100 105 186,000
2008/09/04 115 117 104 108 249,000
2008/09/03 121 121 113 117 180,000
2008/09/02 122 124 120 122 112,000
2008/09/01 127 127 122 124 155,000
2008/08/29 127 128 126 127 77,000
2008/08/28 129 129 125 126 92,000
2008/08/27 126 128 125 128 64,000
2008/08/26 128 128 125 127 73,000
2008/08/25 126 130 123 129 147,000
2008/08/22 122 125 122 124 112,000
2008/08/21 125 125 123 123 95,000
2008/08/20 121 123 120 123 54,000
2008/08/19 122 123 121 123 106,000
2008/08/18 125 126 122 124 92,000
2008/08/15 119 125 119 125 152,000
2008/08/14 124 124 119 119 266,000
2008/08/13 129 129 126 127 139,000
2008/08/12 131 132 129 129 101,000
2008/08/11 133 133 131 133 109,000
2008/08/08 130 132 129 131 197,000
2008/08/07 137 137 132 133 211,000
2008/08/06 137 139 135 137 305,000
2008/08/05 134 138 132 133 312,000
2008/08/04 143 145 133 135 498,000
2008/08/01 143 145 141 143 302,000
2008/07/31 156 156 141 146 854,000
2008/07/30 155 166 153 155 3,968,000
2008/07/29 149 150 146 148 209,000
2008/07/28 151 152 149 149 295,000
2008/07/25 152 156 148 148 641,000
2008/07/24 149 157 147 154 1,679,000
2008/07/23 142 147 139 145 825,000
2008/07/22 144 144 139 140 434,000
2008/07/18 140 147 139 140 1,094,000
2008/07/17 137 141 135 139 474,000
2008/07/16 132 138 132 132 416,000
2008/07/15 141 141 132 133 408,000
2008/07/14 139 145 138 142 455,000
2008/07/11 141 149 138 139 2,567,000
2008/07/10 134 141 131 137 674,000
2008/07/09 137 146 133 135 1,368,000
2008/07/08 136 139 132 132 635,000
2008/07/07 132 151 132 141 2,326,000
2008/07/04 132 135 129 129 348,000
2008/07/03 130 133 123 129 511,000
2008/07/02 138 139 133 133 330,000
2008/07/01 139 147 137 137 389,000
2008/06/30 147 147 139 139 548,000
2008/06/27 147 151 143 146 999,000
2008/06/26 147 178 147 152 7,318,000
2008/06/25 153 153 145 147 313,000
2008/06/24 153 156 149 151 428,000
2008/06/23 145 154 143 152 405,000
2008/06/20 160 161 147 148 962,000
2008/06/19 146 160 144 158 1,801,000
2008/06/18 150 151 143 146 675,000
2008/06/17 151 153 147 148 505,000
2008/06/16 159 163 151 151 1,166,000
2008/06/13 154 154 145 147 860,000
2008/06/12 160 161 152 157 649,000
2008/06/11 171 176 159 164 1,514,000
2008/06/10 172 191 171 175 5,678,000
2008/06/09 159 168 153 163 1,809,000
2008/06/06 177 196 161 164 3,571,000
2008/06/05 200 231 163 175 10,261,000
2008/06/04 146 188 144 188 9,368,000
2008/06/03 128 138 127 138 1,633,000
2008/06/02 126 128 125 128 118,000
2008/05/30 125 127 125 126 64,000
2008/05/29 124 127 124 127 133,000
2008/05/28 127 127 124 125 103,000
2008/05/27 123 127 123 127 89,000
2008/05/26 125 125 123 123 116,000
2008/05/23 128 128 125 126 186,000
2008/05/22 125 127 121 127 293,000
2008/05/21 127 129 124 126 309,000
2008/05/20 123 129 121 129 451,000
2008/05/19 122 125 121 124 77,000
2008/05/16 124 124 121 121 169,000
2008/05/15 125 126 123 123 182,000
2008/05/14 122 128 121 123 381,000
2008/05/13 121 123 120 123 165,000
2008/05/12 117 121 116 119 143,000
2008/05/09 117 117 115 117 68,000
2008/05/08 116 118 113 116 165,000
2008/05/07 119 120 117 117 90,000
2008/05/02 122 122 118 120 94,000
2008/05/01 121 122 118 118 129,000
2008/04/30 121 122 120 121 80,000
2008/04/28 122 123 120 122 443,000
2008/04/25 114 119 114 118 237,000
2008/04/24 117 118 112 114 200,000
2008/04/23 115 123 114 118 318,000
2008/04/22 118 122 114 115 847,000
2008/04/21 109 116 108 113 541,000
2008/04/18 108 108 106 108 79,000
2008/04/17 110 111 107 107 103,000
2008/04/16 107 111 106 108 209,000
2008/04/15 105 105 103 105 63,000
2008/04/14 104 105 103 105 89,000
2008/04/11 106 108 104 106 162,000
2008/04/10 106 107 104 107 123,000
2008/04/09 112 115 105 107 542,000
2008/04/08 107 109 105 109 279,000
2008/04/07 99 109 99 109 585,000
2008/04/04 99 101 99 99 66,000
2008/04/03 98 99 97 99 57,000
2008/04/02 98 101 96 98 150,000
2008/04/01 96 97 95 97 84,000
2008/03/31 98 98 95 97 92,000
2008/03/28 98 98 96 98 40,000
2008/03/27 98 99 96 96 40,000
2008/03/26 100 100 97 98 59,000
2008/03/25 97 103 96 99 416,000
2008/03/24 95 97 94 96 123,000
2008/03/21 96 96 93 95 183,000
2008/03/19 97 98 93 94 171,000
2008/03/18 100 107 93 94 744,000
2008/03/17 96 113 95 97 2,395,000
2008/03/14 94 96 90 91 112,000
2008/03/13 101 101 96 97 25,000
2008/03/12 100 103 100 100 20,000
2008/03/11 93 98 93 98 46,000
2008/03/10 103 103 97 102 113,000
2008/03/07 104 108 103 104 43,000
2008/03/06 104 107 103 105 37,000
2008/03/05 102 103 102 102 32,000
2008/03/04 105 105 103 103 31,000
2008/03/03 104 105 103 104 105,000
2008/02/29 105 109 105 107 84,000
2008/02/28 107 108 105 107 64,000
2008/02/27 106 106 103 103 45,000
2008/02/26 112 112 105 105 171,000
2008/02/25 105 123 102 112 896,000
2008/02/22 99 100 97 100 44,000
2008/02/21 99 100 96 99 68,000
2008/02/20 99 100 97 97 42,000
2008/02/19 102 102 96 98 26,000
2008/02/18 102 103 101 101 33,000
2008/02/15 99 101 99 99 18,000
2008/02/14 98 103 98 103 25,000
2008/02/13 99 101 98 98 19,000
2008/02/12 96 99 96 97 27,000
2008/02/08 99 101 97 97 64,000
2008/02/07 97 110 96 98 249,000
2008/02/06 100 100 97 99 58,000
2008/02/05 104 105 102 103 62,000
2008/02/04 103 106 103 105 57,000
2008/02/01 103 104 103 104 40,000
2008/01/31 105 106 102 105 51,000
2008/01/30 104 105 101 105 98,000
2008/01/29 102 104 102 104 145,000
2008/01/28 103 103 100 100 50,000
2008/01/25 98 101 97 100 82,000
2008/01/24 90 97 90 97 216,000
2008/01/23 87 90 85 89 86,000
2008/01/22 86 89 83 84 111,000
2008/01/21 91 95 90 90 58,000
2008/01/18 87 96 87 96 61,000
2008/01/17 92 94 89 92 92,000
2008/01/16 87 94 82 92 637,000
2008/01/15 99 100 96 97 127,000
2008/01/11 102 105 100 100 210,000
2008/01/10 107 107 105 107 15,000
2008/01/09 104 110 102 109 54,000
2008/01/08 108 109 104 108 66,000
2008/01/07 111 111 109 111 32,000
2008/01/04 112 115 112 115 41,000

このページの先頭へ