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
2009/12/30 103 104 103 104 29,000
2009/12/29 105 105 103 104 23,000
2009/12/28 106 107 104 105 85,000
2009/12/25 104 104 103 104 39,000
2009/12/24 104 106 102 103 98,000
2009/12/22 108 108 105 106 36,000
2009/12/21 108 110 107 108 27,000
2009/12/18 105 107 105 107 40,000
2009/12/17 108 109 108 108 22,000
2009/12/16 108 112 108 109 30,000
2009/12/15 112 112 107 108 26,000
2009/12/14 112 114 108 112 78,000
2009/12/11 111 115 109 112 197,000
2009/12/10 111 112 107 108 85,000
2009/12/09 110 110 107 108 67,000
2009/12/08 109 110 108 110 90,000
2009/12/07 107 109 104 109 176,000
2009/12/04 99 102 98 100 170,000
2009/12/03 97 105 96 103 154,000
2009/12/02 99 99 96 96 47,000
2009/12/01 93 96 91 96 87,000
2009/11/30 94 94 89 93 73,000
2009/11/27 91 91 89 89 62,000
2009/11/26 93 93 89 89 75,000
2009/11/25 90 93 87 93 57,000
2009/11/24 94 94 90 90 28,000
2009/11/20 90 93 88 93 55,000
2009/11/19 97 97 89 91 122,000
2009/11/18 98 98 95 96 83,000
2009/11/17 105 105 100 101 79,000
2009/11/16 109 109 106 106 79,000
2009/11/13 110 110 106 108 51,000
2009/11/12 111 114 111 112 19,000
2009/11/11 113 114 112 112 37,000
2009/11/10 115 117 114 114 40,000
2009/11/09 118 119 114 115 92,000
2009/11/06 115 118 113 116 58,000
2009/11/05 115 117 113 115 54,000
2009/11/04 113 114 112 114 22,000
2009/11/02 113 113 111 113 60,000
2009/10/30 117 117 114 114 38,000
2009/10/29 114 116 113 116 85,000
2009/10/28 121 121 117 118 31,000
2009/10/27 121 121 116 119 87,000
2009/10/26 120 122 119 121 59,000
2009/10/23 121 122 119 119 47,000
2009/10/22 117 122 117 120 59,000
2009/10/21 119 121 118 119 36,000
2009/10/20 117 120 117 120 51,000
2009/10/19 116 117 114 116 60,000
2009/10/16 121 121 116 119 93,000
2009/10/15 122 124 118 120 92,000
2009/10/14 122 123 120 122 124,000
2009/10/13 114 126 114 123 584,000
2009/10/09 113 114 111 112 84,000
2009/10/08 109 114 109 113 183,000
2009/10/07 105 110 105 110 104,000
2009/10/06 107 111 103 104 126,000
2009/10/05 112 113 102 106 96,000
2009/10/02 116 118 109 110 130,000
2009/10/01 118 121 116 116 34,000
2009/09/30 119 122 117 119 60,000
2009/09/29 122 123 118 122 104,000
2009/09/28 121 122 116 116 105,000
2009/09/25 128 128 122 122 70,000
2009/09/24 129 129 122 129 126,000
2009/09/18 129 132 129 131 87,000
2009/09/17 132 132 129 130 68,000
2009/09/16 130 133 129 132 153,000
2009/09/15 132 133 129 130 88,000
2009/09/14 135 137 130 132 302,000
2009/09/11 140 140 136 139 172,000
2009/09/10 137 143 135 141 445,000
2009/09/09 134 136 131 134 186,000
2009/09/08 136 137 129 135 521,000
2009/09/07 142 145 136 136 694,000
2009/09/04 152 153 141 141 796,000
2009/09/03 152 158 146 153 2,639,000
2009/09/02 145 152 143 152 502,000
2009/09/01 145 150 143 146 459,000
2009/08/31 154 155 144 147 1,459,000
2009/08/28 142 151 140 151 2,375,000
2009/08/27 140 140 136 140 226,000
2009/08/26 142 142 136 140 350,000
2009/08/25 139 143 138 140 798,000
2009/08/24 133 142 133 140 924,000
2009/08/21 135 135 127 131 343,000
2009/08/20 136 136 131 132 329,000
2009/08/19 139 144 133 134 2,000,000
2009/08/18 133 139 132 139 933,000
2009/08/17 131 134 130 134 296,000
2009/08/14 133 135 131 132 300,000
2009/08/13 133 136 131 134 519,000
2009/08/12 126 133 126 131 496,000
2009/08/11 124 127 124 126 77,000
2009/08/10 126 127 124 124 91,000
2009/08/07 127 127 124 126 117,000
2009/08/06 128 135 125 127 453,000
2009/08/05 129 136 125 125 574,000
2009/08/04 128 128 122 124 278,000
2009/08/03 132 132 126 129 87,000
2009/07/31 131 134 129 131 211,000
2009/07/30 129 141 129 135 1,447,000
2009/07/29 127 128 123 124 505,000
2009/07/28 123 146 123 130 3,049,000
2009/07/27 119 121 117 119 73,000
2009/07/24 121 124 120 120 97,000
2009/07/23 116 122 116 120 128,000
2009/07/22 115 118 113 115 50,000
2009/07/21 118 118 110 112 44,000
2009/07/17 113 113 110 111 47,000
2009/07/16 115 117 112 113 141,000
2009/07/15 110 115 109 110 143,000
2009/07/14 110 111 105 107 237,000
2009/07/13 122 122 105 105 296,000
2009/07/10 127 127 121 124 195,000
2009/07/09 127 127 122 122 90,000
2009/07/08 130 130 125 126 164,000
2009/07/07 140 143 133 133 505,000
2009/07/06 134 145 129 141 2,525,000
2009/07/03 126 132 125 130 185,000
2009/07/02 135 135 128 129 282,000
2009/07/01 140 141 131 132 1,949,000
2009/06/30 120 131 119 131 1,794,000
2009/06/29 119 122 117 118 182,000
2009/06/26 119 119 116 117 73,000
2009/06/25 115 119 115 118 106,000
2009/06/24 115 117 114 116 80,000
2009/06/23 115 117 115 115 117,000
2009/06/22 118 121 115 118 436,000
2009/06/19 117 117 114 114 124,000
2009/06/18 119 119 114 117 176,000
2009/06/17 115 119 115 119 203,000
2009/06/16 118 118 115 116 164,000
2009/06/15 124 124 116 120 815,000
2009/06/12 121 129 112 114 1,278,000
2009/06/11 110 115 109 113 575,000
2009/06/10 111 112 108 110 210,000
2009/06/09 111 117 111 111 948,000
2009/06/08 110 112 108 108 533,000
2009/06/05 106 112 106 109 611,000
2009/06/04 106 106 104 106 30,000
2009/06/03 105 106 105 106 38,000
2009/06/02 105 106 104 104 54,000
2009/06/01 107 107 104 104 83,000
2009/05/29 104 106 104 104 33,000
2009/05/28 105 105 103 104 51,000
2009/05/27 103 104 103 103 28,000
2009/05/26 105 105 101 102 146,000
2009/05/25 105 105 104 104 24,000
2009/05/22 104 107 104 105 214,000
2009/05/21 103 105 101 104 90,000
2009/05/20 104 104 102 102 65,000
2009/05/19 105 106 103 105 40,000
2009/05/18 106 106 103 104 102,000
2009/05/15 104 106 104 104 37,000
2009/05/14 106 107 103 103 88,000
2009/05/13 106 108 106 107 59,000
2009/05/12 105 108 105 106 67,000
2009/05/11 103 107 103 105 133,000
2009/05/08 103 104 103 103 55,000
2009/05/07 106 107 103 103 252,000
2009/05/01 109 113 107 107 1,027,000
2009/04/30 100 106 100 105 535,000
2009/04/28 101 101 98 98 71,000
2009/04/27 99 101 98 100 117,000
2009/04/24 99 101 99 99 54,000
2009/04/23 99 102 99 99 57,000
2009/04/22 99 102 99 100 70,000
2009/04/21 99 100 99 100 16,000
2009/04/20 99 101 99 100 19,000
2009/04/17 99 101 99 99 20,000
2009/04/16 102 103 99 99 126,000
2009/04/15 100 102 100 100 65,000
2009/04/14 100 100 99 99 102,000
2009/04/13 102 102 99 101 141,000
2009/04/10 103 103 100 100 194,000
2009/04/09 108 108 103 104 236,000
2009/04/08 102 109 100 104 790,000
2009/04/07 95 99 94 99 373,000
2009/04/06 96 97 94 95 109,000
2009/04/03 96 96 94 96 56,000
2009/04/02 95 97 93 93 72,000
2009/04/01 93 94 92 94 16,000
2009/03/31 91 93 90 93 43,000
2009/03/30 95 95 93 93 68,000
2009/03/27 95 97 95 95 68,000
2009/03/26 93 95 93 95 47,000
2009/03/25 95 95 93 93 41,000
2009/03/24 93 98 93 93 131,000
2009/03/23 91 92 90 92 38,000
2009/03/19 92 93 91 91 20,000
2009/03/18 90 95 89 91 176,000
2009/03/17 88 89 86 89 52,000
2009/03/16 84 88 83 88 66,000
2009/03/13 78 84 78 83 103,000
2009/03/12 79 81 78 78 30,000
2009/03/11 79 81 78 79 40,000
2009/03/10 78 78 77 77 13,000
2009/03/09 78 80 77 77 48,000
2009/03/06 78 80 76 76 43,000
2009/03/05 76 81 76 81 88,000
2009/03/04 75 76 74 76 33,000
2009/03/03 74 77 73 76 82,000
2009/03/02 76 76 74 76 48,000
2009/02/27 75 75 72 74 90,000
2009/02/26 74 76 74 76 39,000
2009/02/25 73 76 73 76 59,000
2009/02/24 73 74 71 73 86,000
2009/02/23 75 77 74 75 50,000
2009/02/20 81 81 70 77 146,000
2009/02/19 82 83 80 81 30,000
2009/02/18 81 85 79 81 110,000
2009/02/17 89 89 85 85 82,000
2009/02/16 88 91 87 91 81,000
2009/02/13 89 89 87 89 26,000
2009/02/12 89 91 87 88 62,000
2009/02/10 88 91 88 91 68,000
2009/02/09 89 91 88 88 144,000
2009/02/06 91 93 90 90 82,000
2009/02/05 93 93 90 90 92,000
2009/02/04 93 93 90 93 99,000
2009/02/03 94 96 92 92 108,000
2009/02/02 98 99 92 95 156,000
2009/01/30 95 99 94 94 207,000
2009/01/29 96 98 94 96 163,000
2009/01/28 96 96 92 96 94,000
2009/01/27 93 95 93 94 120,000
2009/01/26 95 96 91 91 150,000
2009/01/23 96 104 96 96 821,000
2009/01/22 104 104 92 92 450,000
2009/01/21 104 104 100 101 263,000
2009/01/20 111 113 106 107 323,000
2009/01/19 109 116 106 113 1,664,000
2009/01/16 103 112 103 107 1,149,000
2009/01/15 105 107 101 103 750,000
2009/01/14 91 111 91 110 3,541,000
2009/01/13 90 95 89 89 360,000
2009/01/09 92 110 91 98 2,734,000
2009/01/08 91 96 85 91 613,000
2009/01/07 79 95 79 92 969,000
2009/01/06 79 79 76 79 96,000
2009/01/05 79 79 77 79 46,000

このページの先頭へ