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
2011/12/30 138 142 134 140 353,000
2011/12/29 135 145 130 136 1,095,000
2011/12/28 137 141 136 136 138,000
2011/12/27 137 142 132 138 451,000
2011/12/26 143 143 137 138 189,000
2011/12/22 141 142 138 141 334,000
2011/12/21 149 151 141 141 603,000
2011/12/20 151 152 145 149 712,000
2011/12/19 152 153 145 145 608,000
2011/12/16 164 174 154 155 2,460,000
2011/12/15 165 167 157 161 1,213,000
2011/12/14 168 169 160 165 2,078,000
2011/12/13 190 197 169 174 9,615,000
2011/12/12 125 160 123 160 4,570,000
2011/12/09 108 110 108 110 132,000
2011/12/08 107 108 106 108 118,000
2011/12/07 108 108 106 107 51,000
2011/12/06 108 109 105 107 100,000
2011/12/05 105 108 105 107 100,000
2011/12/02 106 107 105 105 102,000
2011/12/01 105 107 105 107 93,000
2011/11/30 105 105 103 105 37,000
2011/11/29 103 105 103 105 67,000
2011/11/28 101 103 101 103 47,000
2011/11/25 98 99 97 97 24,000
2011/11/24 98 99 98 98 15,000
2011/11/22 98 100 97 100 31,000
2011/11/21 98 100 98 99 7,000
2011/11/18 99 99 98 98 8,000
2011/11/17 97 99 97 99 31,000
2011/11/16 100 100 97 97 91,000
2011/11/15 103 103 101 102 47,000
2011/11/14 103 103 101 103 16,000
2011/11/11 100 101 99 100 59,000
2011/11/10 102 102 100 100 36,000
2011/11/09 102 103 101 103 48,000
2011/11/08 106 106 102 102 73,000
2011/11/07 104 106 104 106 63,000
2011/11/04 106 106 103 105 45,000
2011/11/02 106 106 104 104 43,000
2011/11/01 105 108 105 106 82,000
2011/10/31 108 108 106 106 82,000
2011/10/28 107 108 106 107 87,000
2011/10/27 106 107 105 107 210,000
2011/10/26 102 106 102 106 92,000
2011/10/25 105 105 103 104 232,000
2011/10/24 101 105 101 105 261,000
2011/10/21 99 102 99 101 75,000
2011/10/20 100 100 99 99 74,000
2011/10/19 100 102 100 102 98,000
2011/10/18 99 100 98 100 57,000
2011/10/17 101 101 99 99 158,000
2011/10/14 102 102 99 99 243,000
2011/10/13 96 102 96 102 344,000
2011/10/12 95 96 95 96 21,000
2011/10/11 96 96 94 95 52,000
2011/10/07 95 97 95 96 16,000
2011/10/06 94 98 94 95 46,000
2011/10/05 97 98 93 94 111,000
2011/10/04 96 98 95 98 105,000
2011/10/03 96 98 95 97 89,000
2011/09/30 98 98 96 96 56,000
2011/09/29 95 98 93 98 135,000
2011/09/28 95 97 94 97 120,000
2011/09/27 90 91 89 90 49,000
2011/09/26 94 94 87 88 134,000
2011/09/22 94 96 94 94 88,000
2011/09/21 97 98 95 95 59,000
2011/09/20 97 98 95 98 60,000
2011/09/16 97 98 97 98 38,000
2011/09/15 99 99 97 98 48,000
2011/09/14 99 99 96 96 130,000
2011/09/13 99 99 98 99 59,000
2011/09/12 97 101 96 98 309,000
2011/09/09 95 98 95 96 108,000
2011/09/08 97 99 95 95 95,000
2011/09/07 95 96 94 95 23,000
2011/09/06 98 103 92 93 315,000
2011/09/05 95 96 95 96 30,000
2011/09/02 97 97 96 96 13,000
2011/09/01 97 97 96 97 62,000
2011/08/31 100 100 98 98 75,000
2011/08/30 100 101 99 100 23,000
2011/08/29 100 103 97 99 52,000
2011/08/26 95 96 95 96 7,000
2011/08/25 94 95 92 93 22,000
2011/08/24 96 96 93 94 15,000
2011/08/23 95 95 92 94 38,000
2011/08/22 100 100 94 95 69,000
2011/08/19 99 99 97 98 35,000
2011/08/18 101 101 99 101 29,000
2011/08/17 101 101 99 100 31,000
2011/08/16 102 102 100 101 26,000
2011/08/15 103 103 99 100 45,000
2011/08/12 99 102 99 99 28,000
2011/08/11 93 99 93 99 30,000
2011/08/10 99 102 97 98 94,000
2011/08/09 92 98 88 98 135,000
2011/08/08 96 98 95 95 67,000
2011/08/05 100 100 98 99 92,000
2011/08/04 105 105 102 103 44,000
2011/08/03 101 103 101 103 61,000
2011/08/02 107 107 104 105 44,000
2011/08/01 108 108 106 107 32,000
2011/07/29 107 108 107 107 23,000
2011/07/28 110 110 107 108 55,000
2011/07/27 110 110 109 109 36,000
2011/07/26 111 112 111 111 19,000
2011/07/25 112 112 110 111 52,000
2011/07/22 112 112 111 112 52,000
2011/07/21 112 116 111 112 223,000
2011/07/20 113 113 111 113 45,000
2011/07/19 112 112 111 112 30,000
2011/07/15 113 113 111 111 39,000
2011/07/14 111 112 110 110 25,000
2011/07/13 112 112 110 112 18,000
2011/07/12 111 111 110 110 63,000
2011/07/11 111 113 111 113 40,000
2011/07/08 114 114 112 112 87,000
2011/07/07 112 113 111 112 81,000
2011/07/06 113 114 112 113 200,000
2011/07/05 109 114 108 114 300,000
2011/07/04 110 111 108 110 94,000
2011/07/01 104 109 101 109 253,000
2011/06/30 105 105 103 105 25,000
2011/06/29 104 105 104 104 31,000
2011/06/28 105 105 102 102 85,000
2011/06/27 101 103 100 103 32,000
2011/06/24 103 103 102 102 14,000
2011/06/23 104 104 103 103 14,000
2011/06/22 103 104 102 104 62,000
2011/06/21 99 105 99 102 92,000
2011/06/20 99 99 97 99 41,000
2011/06/17 100 101 99 99 15,000
2011/06/16 102 102 99 99 29,000
2011/06/15 105 106 101 102 144,000
2011/06/14 100 101 99 101 65,000
2011/06/13 97 99 97 99 54,000
2011/06/10 99 100 98 99 60,000
2011/06/09 98 99 97 98 12,000
2011/06/08 98 98 98 98 3,000
2011/06/07 96 97 96 97 45,000
2011/06/06 98 98 96 97 43,000
2011/06/03 99 99 97 97 14,000
2011/06/02 100 100 97 100 79,000
2011/06/01 103 103 100 101 91,000
2011/05/31 102 102 100 102 34,000
2011/05/30 99 100 99 99 59,000
2011/05/27 103 103 101 101 27,000
2011/05/26 103 103 102 103 33,000
2011/05/25 102 102 101 102 32,000
2011/05/24 103 103 101 103 39,000
2011/05/23 105 105 104 104 29,000
2011/05/20 108 110 107 107 41,000
2011/05/19 107 110 107 108 32,000
2011/05/18 105 109 105 107 23,000
2011/05/17 108 108 105 105 11,000
2011/05/16 106 107 103 107 74,000
2011/05/13 112 112 105 106 124,000
2011/05/12 114 115 111 111 116,000
2011/05/11 116 116 113 114 80,000
2011/05/10 116 116 115 116 32,000
2011/05/09 116 117 114 115 39,000
2011/05/06 116 117 114 116 58,000
2011/05/02 116 117 115 117 75,000
2011/04/28 116 117 114 114 103,000
2011/04/27 114 116 113 114 125,000
2011/04/26 116 118 111 113 332,000
2011/04/25 107 116 107 114 322,000
2011/04/22 112 112 109 109 74,000
2011/04/21 114 114 112 113 64,000
2011/04/20 114 116 112 114 104,000
2011/04/19 116 117 112 114 156,000
2011/04/18 121 121 117 118 265,000
2011/04/15 115 121 114 117 486,000
2011/04/14 113 116 112 115 176,000
2011/04/13 107 115 106 114 237,000
2011/04/12 110 110 107 107 148,000
2011/04/11 108 109 106 109 69,000
2011/04/08 108 108 101 107 132,000
2011/04/07 111 111 107 109 34,000
2011/04/06 114 114 106 106 107,000
2011/04/05 118 118 110 114 148,000
2011/04/04 119 119 116 118 101,000
2011/04/01 120 120 114 117 209,000
2011/03/31 123 125 118 120 385,000
2011/03/30 112 126 112 121 794,000
2011/03/29 116 116 106 112 129,000
2011/03/28 120 121 110 114 242,000
2011/03/25 120 127 105 116 965,000
2011/03/24 103 116 103 113 929,000
2011/03/23 96 103 96 100 408,000
2011/03/22 100 100 96 97 194,000
2011/03/18 84 89 83 89 180,000
2011/03/17 75 81 73 81 135,000
2011/03/16 77 82 74 80 396,000
2011/03/15 103 103 69 82 279,000
2011/03/14 95 106 95 100 532,000
2011/03/11 95 97 95 97 97,000
2011/03/10 97 99 95 95 92,000
2011/03/09 99 101 97 97 139,000
2011/03/08 102 104 100 100 59,000
2011/03/07 102 103 101 101 73,000
2011/03/04 101 104 100 102 244,000
2011/03/03 99 100 98 100 47,000
2011/03/02 100 101 98 98 72,000
2011/03/01 99 101 99 100 70,000
2011/02/28 98 99 97 98 74,000
2011/02/25 96 96 95 95 57,000
2011/02/24 99 99 95 96 177,000
2011/02/23 98 101 98 99 93,000
2011/02/22 103 103 99 100 145,000
2011/02/21 104 104 101 103 127,000
2011/02/18 105 105 104 104 85,000
2011/02/17 105 106 104 105 55,000
2011/02/16 106 106 105 105 83,000
2011/02/15 104 109 104 104 705,000
2011/02/14 103 104 102 103 130,000
2011/02/10 102 103 102 102 56,000
2011/02/09 101 103 100 102 212,000
2011/02/08 102 102 100 100 88,000
2011/02/07 102 103 101 102 62,000
2011/02/04 101 102 100 101 68,000
2011/02/03 100 104 100 101 222,000
2011/02/02 100 100 99 100 53,000
2011/02/01 99 99 98 99 61,000
2011/01/31 99 99 97 99 81,000
2011/01/28 100 100 98 99 82,000
2011/01/27 101 102 99 99 148,000
2011/01/26 101 107 99 102 978,000
2011/01/25 97 98 96 97 36,000
2011/01/24 96 97 96 96 89,000
2011/01/21 98 99 96 98 194,000
2011/01/20 100 100 98 99 189,000
2011/01/19 97 105 97 100 1,707,000
2011/01/18 97 97 95 96 42,000
2011/01/17 97 97 96 97 41,000
2011/01/14 95 96 95 95 39,000
2011/01/13 96 97 95 95 68,000
2011/01/12 99 99 96 96 159,000
2011/01/11 97 98 96 98 38,000
2011/01/07 96 99 96 98 183,000
2011/01/06 95 96 95 96 53,000
2011/01/05 93 95 93 95 25,000
2011/01/04 94 94 93 93 33,000

このページの先頭へ