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
2010/12/30 94 94 92 93 76,000
2010/12/29 92 94 92 94 256,000
2010/12/28 92 92 91 91 29,000
2010/12/27 91 92 91 92 269,000
2010/12/24 92 92 92 92 25,000
2010/12/22 94 94 93 93 23,000
2010/12/21 92 94 92 94 29,000
2010/12/20 95 96 92 94 113,000
2010/12/17 96 97 94 95 152,000
2010/12/16 95 96 95 96 22,000
2010/12/15 97 97 95 96 49,000
2010/12/14 97 97 95 96 47,000
2010/12/13 95 96 95 96 84,000
2010/12/10 98 98 95 95 123,000
2010/12/09 96 97 95 96 73,000
2010/12/08 97 97 94 95 150,000
2010/12/07 98 98 97 98 35,000
2010/12/06 100 100 97 98 55,000
2010/12/03 98 99 97 98 61,000
2010/12/02 95 97 95 96 54,000
2010/12/01 94 95 94 95 30,000
2010/11/30 97 97 94 95 46,000
2010/11/29 98 98 95 96 63,000
2010/11/26 96 96 95 96 21,000
2010/11/25 94 97 93 95 106,000
2010/11/24 95 95 93 94 49,000
2010/11/22 93 96 93 95 32,000
2010/11/19 95 96 93 93 49,000
2010/11/18 95 95 93 95 67,000
2010/11/17 89 95 89 95 76,000
2010/11/16 90 90 88 89 33,000
2010/11/15 93 93 90 90 32,000
2010/11/12 90 91 90 90 19,000
2010/11/11 90 90 89 90 13,000
2010/11/10 90 91 90 90 29,000
2010/11/09 91 92 90 90 13,000
2010/11/08 90 93 90 91 59,000
2010/11/05 85 89 85 89 46,000
2010/11/04 85 86 85 85 12,000
2010/11/02 84 84 84 84 6,000
2010/11/01 85 85 84 84 48,000
2010/10/29 85 85 84 84 41,000
2010/10/28 86 88 84 85 104,000
2010/10/27 86 88 86 86 23,000
2010/10/26 88 88 87 88 8,000
2010/10/25 88 89 87 87 11,000
2010/10/22 88 89 88 88 19,000
2010/10/21 90 90 88 88 21,000
2010/10/20 90 90 89 90 26,000
2010/10/19 91 91 90 90 24,000
2010/10/18 90 91 90 91 21,000
2010/10/15 93 93 90 90 42,000
2010/10/14 90 90 88 88 31,000
2010/10/13 88 88 87 87 58,000
2010/10/12 89 90 88 88 27,000
2010/10/08 92 92 91 91 47,000
2010/10/07 91 92 91 92 18,000
2010/10/06 91 91 89 90 24,000
2010/10/05 90 90 89 89 72,000
2010/10/04 92 92 90 90 30,000
2010/10/01 93 93 92 92 28,000
2010/09/30 96 96 93 93 39,000
2010/09/29 95 95 94 94 38,000
2010/09/28 96 96 94 96 20,000
2010/09/27 94 96 94 96 14,000
2010/09/24 95 96 94 94 24,000
2010/09/22 98 98 96 96 5,000
2010/09/21 98 98 97 97 2,000
2010/09/17 95 98 95 97 19,000
2010/09/16 97 97 94 95 25,000
2010/09/15 97 97 95 96 28,000
2010/09/14 94 95 94 95 2,000
2010/09/13 96 96 94 95 20,000
2010/09/10 94 95 93 93 64,000
2010/09/09 91 94 91 94 26,000
2010/09/08 94 94 91 91 55,000
2010/09/07 95 97 94 95 39,000
2010/09/06 93 96 93 96 24,000
2010/09/03 93 94 93 93 19,000
2010/09/02 95 95 92 93 39,000
2010/09/01 95 97 94 94 25,000
2010/08/31 100 100 96 96 42,000
2010/08/30 102 102 98 99 38,000
2010/08/27 96 97 95 97 9,000
2010/08/26 96 97 95 96 17,000
2010/08/25 92 98 92 94 83,000
2010/08/24 96 97 93 94 55,000
2010/08/23 97 98 96 97 14,000
2010/08/20 98 98 97 97 19,000
2010/08/19 99 100 98 98 42,000
2010/08/18 99 99 98 99 9,000
2010/08/17 97 98 97 98 14,000
2010/08/16 100 100 97 97 28,000
2010/08/13 99 99 97 97 20,000
2010/08/12 97 98 96 98 55,000
2010/08/11 98 99 97 98 52,000
2010/08/10 100 100 99 99 24,000
2010/08/09 98 100 98 100 18,000
2010/08/06 100 100 98 99 32,000
2010/08/05 100 100 99 99 17,000
2010/08/04 100 100 99 100 25,000
2010/08/03 100 101 99 99 40,000
2010/08/02 102 102 101 101 18,000
2010/07/30 102 102 100 100 30,000
2010/07/29 104 104 102 102 28,000
2010/07/28 103 104 101 104 41,000
2010/07/27 101 101 101 101 11,000
2010/07/26 102 103 102 102 20,000
2010/07/23 99 101 99 101 27,000
2010/07/22 97 98 97 98 54,000
2010/07/21 99 100 99 99 32,000
2010/07/20 100 100 100 100 15,000
2010/07/16 102 102 100 101 68,000
2010/07/15 104 104 102 102 23,000
2010/07/14 104 104 103 104 32,000
2010/07/13 105 105 103 103 84,000
2010/07/12 102 109 102 104 333,000
2010/07/09 103 103 100 100 61,000
2010/07/08 101 102 100 100 46,000
2010/07/07 101 101 99 101 51,000
2010/07/06 100 102 100 102 75,000
2010/07/05 99 101 99 101 38,000
2010/07/02 100 102 100 100 44,000
2010/07/01 103 103 100 100 48,000
2010/06/30 103 103 101 103 63,000
2010/06/29 105 105 102 102 66,000
2010/06/28 109 109 106 107 69,000
2010/06/25 107 109 107 109 37,000
2010/06/24 107 108 107 107 25,000
2010/06/23 107 108 107 107 38,000
2010/06/22 109 109 107 108 27,000
2010/06/21 106 109 106 108 50,000
2010/06/18 108 108 106 106 44,000
2010/06/17 109 109 108 108 24,000
2010/06/16 109 109 108 109 46,000
2010/06/15 111 111 108 108 82,000
2010/06/14 115 116 108 109 440,000
2010/06/11 104 106 104 106 84,000
2010/06/10 101 103 101 103 67,000
2010/06/09 102 102 101 101 41,000
2010/06/08 102 105 100 103 96,000
2010/06/07 104 105 102 103 71,000
2010/06/04 106 107 106 107 54,000
2010/06/03 107 109 105 107 167,000
2010/06/02 104 124 104 104 1,407,000
2010/06/01 105 105 103 103 20,000
2010/05/31 101 105 101 103 25,000
2010/05/28 103 103 101 101 62,000
2010/05/27 100 102 98 100 63,000
2010/05/26 98 100 98 100 41,000
2010/05/25 102 102 97 97 111,000
2010/05/24 104 105 103 104 59,000
2010/05/21 104 105 101 104 169,000
2010/05/20 105 106 104 105 43,000
2010/05/19 107 108 106 106 56,000
2010/05/18 109 110 108 109 46,000
2010/05/17 109 112 108 110 38,000
2010/05/14 113 113 110 112 34,000
2010/05/13 112 114 112 112 21,000
2010/05/12 110 111 110 110 23,000
2010/05/11 115 115 111 111 35,000
2010/05/10 110 113 110 113 12,000
2010/05/07 111 113 107 111 145,000
2010/05/06 114 116 112 116 58,000
2010/04/30 119 119 118 119 79,000
2010/04/28 120 120 117 117 66,000
2010/04/27 120 121 119 121 103,000
2010/04/26 122 123 120 122 150,000
2010/04/23 119 122 119 121 152,000
2010/04/22 116 123 116 121 441,000
2010/04/21 115 116 115 116 50,000
2010/04/20 115 116 114 114 129,000
2010/04/19 115 116 115 116 111,000
2010/04/16 120 120 117 118 71,000
2010/04/15 119 120 118 119 99,000
2010/04/14 121 122 118 118 170,000
2010/04/13 123 127 120 122 598,000
2010/04/12 120 123 120 122 188,000
2010/04/09 119 123 119 120 290,000
2010/04/08 116 119 116 119 134,000
2010/04/07 119 119 117 117 58,000
2010/04/06 120 120 117 118 189,000
2010/04/05 117 119 115 119 158,000
2010/04/02 115 115 114 115 61,000
2010/04/01 115 116 113 113 99,000
2010/03/31 117 117 112 113 171,000
2010/03/30 112 116 110 116 189,000
2010/03/29 111 112 109 110 89,000
2010/03/26 111 111 109 111 83,000
2010/03/25 110 111 109 111 36,000
2010/03/24 110 111 109 110 40,000
2010/03/23 110 110 108 109 77,000
2010/03/19 113 113 110 111 166,000
2010/03/18 117 117 114 114 98,000
2010/03/17 113 116 113 115 99,000
2010/03/16 114 115 111 112 122,000
2010/03/15 116 117 114 116 57,000
2010/03/12 117 117 115 116 272,000
2010/03/11 106 116 106 116 713,000
2010/03/10 107 107 104 105 179,000
2010/03/09 108 108 107 107 61,000
2010/03/08 110 110 106 108 251,000
2010/03/05 111 113 111 113 59,000
2010/03/04 110 112 110 111 46,000
2010/03/03 111 112 111 111 58,000
2010/03/02 114 114 112 112 88,000
2010/03/01 115 115 113 113 93,000
2010/02/26 111 113 111 113 80,000
2010/02/25 113 113 112 113 57,000
2010/02/24 114 114 112 113 74,000
2010/02/23 114 115 113 113 161,000
2010/02/22 110 114 110 114 81,000
2010/02/19 106 112 106 109 128,000
2010/02/18 106 107 106 106 30,000
2010/02/17 103 107 103 105 84,000
2010/02/16 102 103 101 102 19,000
2010/02/15 105 105 100 101 84,000
2010/02/12 106 106 103 105 48,000
2010/02/10 107 108 105 106 48,000
2010/02/09 108 108 107 107 17,000
2010/02/08 108 109 108 108 14,000
2010/02/05 107 110 107 109 25,000
2010/02/04 111 112 109 110 81,000
2010/02/03 109 109 108 109 34,000
2010/02/02 105 109 105 109 37,000
2010/02/01 110 110 103 106 89,000
2010/01/29 105 109 105 107 56,000
2010/01/28 108 109 106 107 64,000
2010/01/27 107 110 105 105 52,000
2010/01/26 110 112 108 108 60,000
2010/01/25 110 111 109 109 57,000
2010/01/22 113 114 111 113 66,000
2010/01/21 111 115 111 113 67,000
2010/01/20 115 117 112 114 149,000
2010/01/19 116 118 114 115 90,000
2010/01/18 118 118 116 116 115,000
2010/01/15 116 123 116 117 745,000
2010/01/14 111 114 110 114 58,000
2010/01/13 110 111 110 110 52,000
2010/01/12 112 112 110 111 56,000
2010/01/08 110 111 109 110 73,000
2010/01/07 113 113 110 112 68,000
2010/01/06 107 112 106 112 119,000
2010/01/05 106 107 105 105 78,000
2010/01/04 107 107 104 104 49,000

このページの先頭へ