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
2019/12/30 1,703 1,710 1,690 1,706 3,400
2019/12/27 1,699 1,708 1,691 1,708 3,700
2019/12/26 1,670 1,710 1,670 1,699 7,900
2019/12/25 1,700 1,700 1,664 1,670 11,300
2019/12/24 1,663 1,698 1,663 1,694 11,100
2019/12/23 1,660 1,695 1,660 1,695 11,400
2019/12/20 1,680 1,680 1,671 1,676 2,700
2019/12/19 1,694 1,694 1,678 1,678 2,400
2019/12/18 1,695 1,695 1,684 1,691 4,700
2019/12/17 1,697 1,697 1,691 1,695 2,800
2019/12/16 1,693 1,697 1,686 1,697 3,300
2019/12/13 1,681 1,697 1,681 1,686 6,300
2019/12/12 1,682 1,688 1,677 1,677 3,700
2019/12/11 1,705 1,705 1,683 1,687 9,700
2019/12/10 1,728 1,728 1,691 1,706 38,000
2019/12/09 1,648 1,650 1,636 1,650 26,300
2019/12/06 1,640 1,644 1,625 1,625 3,000
2019/12/05 1,649 1,649 1,638 1,642 2,900
2019/12/04 1,619 1,647 1,619 1,645 11,200
2019/12/03 1,631 1,632 1,619 1,619 2,100
2019/12/02 1,640 1,640 1,612 1,632 4,400
2019/11/29 1,603 1,615 1,603 1,609 2,700
2019/11/28 1,615 1,616 1,595 1,603 4,400
2019/11/27 1,610 1,616 1,599 1,611 3,100
2019/11/26 1,625 1,625 1,597 1,597 3,900
2019/11/25 1,595 1,615 1,595 1,607 1,500
2019/11/22 1,602 1,603 1,593 1,595 1,800
2019/11/21 1,603 1,603 1,590 1,602 1,400
2019/11/20 1,603 1,603 1,591 1,598 1,100
2019/11/19 1,595 1,600 1,591 1,598 1,800
2019/11/18 1,605 1,605 1,590 1,601 3,800
2019/11/15 1,611 1,623 1,601 1,605 4,200
2019/11/14 1,626 1,626 1,602 1,609 6,500
2019/11/13 1,638 1,638 1,625 1,627 2,400
2019/11/12 1,640 1,640 1,633 1,635 2,700
2019/11/11 1,622 1,633 1,622 1,633 1,700
2019/11/08 1,624 1,624 1,619 1,621 2,000
2019/11/07 1,611 1,629 1,607 1,621 3,500
2019/11/06 1,635 1,641 1,627 1,630 5,500
2019/11/05 1,633 1,645 1,624 1,635 9,000
2019/11/01 1,616 1,625 1,616 1,625 2,000
2019/10/31 1,625 1,625 1,615 1,624 3,900
2019/10/30 1,610 1,625 1,604 1,614 7,900
2019/10/29 1,602 1,623 1,602 1,620 5,300
2019/10/28 1,595 1,604 1,595 1,602 2,300
2019/10/25 1,609 1,609 1,582 1,593 3,900
2019/10/24 1,593 1,605 1,588 1,590 5,500
2019/10/23 1,604 1,604 1,589 1,603 5,100
2019/10/21 1,597 1,609 1,586 1,604 2,600
2019/10/18 1,597 1,602 1,597 1,602 3,100
2019/10/17 1,589 1,605 1,589 1,600 3,500
2019/10/16 1,616 1,616 1,586 1,586 4,600
2019/10/15 1,611 1,611 1,596 1,601 3,800
2019/10/11 1,590 1,590 1,586 1,587 1,600
2019/10/10 1,596 1,596 1,586 1,587 3,400
2019/10/09 1,595 1,604 1,590 1,601 2,500
2019/10/08 1,594 1,610 1,594 1,600 4,400
2019/10/07 1,611 1,616 1,586 1,591 5,000
2019/10/04 1,590 1,611 1,587 1,611 3,300
2019/10/03 1,609 1,616 1,586 1,598 7,500
2019/10/02 1,588 1,624 1,577 1,619 11,000
2019/10/01 1,573 1,587 1,553 1,582 4,800
2019/09/30 1,544 1,575 1,541 1,575 8,800
2019/09/27 1,508 1,530 1,507 1,528 6,900
2019/09/26 1,512 1,529 1,505 1,521 8,900
2019/09/25 1,500 1,506 1,480 1,501 9,300
2019/09/24 1,471 1,494 1,471 1,494 4,200
2019/09/20 1,468 1,472 1,458 1,464 3,000
2019/09/19 1,469 1,469 1,450 1,469 3,600
2019/09/18 1,478 1,478 1,433 1,437 2,700
2019/09/17 1,485 1,485 1,460 1,468 5,300
2019/09/13 1,496 1,497 1,455 1,455 9,700
2019/09/12 1,499 1,499 1,456 1,478 14,300
2019/09/11 1,485 1,525 1,485 1,524 15,100
2019/09/10 1,452 1,497 1,451 1,484 31,400
2019/09/09 1,395 1,416 1,389 1,412 4,200
2019/09/06 1,395 1,403 1,386 1,394 6,000
2019/09/05 1,385 1,398 1,385 1,398 2,200
2019/09/04 1,404 1,404 1,370 1,370 4,000
2019/09/03 1,382 1,404 1,360 1,394 1,900
2019/09/02 1,396 1,396 1,384 1,394 1,700
2019/08/30 1,332 1,381 1,332 1,381 3,400
2019/08/29 1,348 1,356 1,340 1,351 5,100
2019/08/28 1,393 1,393 1,355 1,362 9,400
2019/08/27 1,350 1,355 1,331 1,335 2,600
2019/08/26 1,352 1,353 1,323 1,325 6,500
2019/08/23 1,372 1,372 1,364 1,369 800
2019/08/22 1,385 1,385 1,362 1,372 3,600
2019/08/21 1,383 1,383 1,380 1,380 600
2019/08/20 1,378 1,394 1,376 1,382 1,400
2019/08/19 1,376 1,398 1,376 1,379 1,000
2019/08/16 1,381 1,407 1,371 1,377 2,100
2019/08/15 1,399 1,399 1,382 1,385 6,900
2019/08/14 1,388 1,398 1,384 1,398 5,100
2019/08/13 1,413 1,413 1,379 1,384 2,400
2019/08/09 1,397 1,397 1,374 1,374 1,700
2019/08/08 1,380 1,385 1,377 1,377 1,700
2019/08/07 1,366 1,389 1,354 1,380 6,500
2019/08/06 1,359 1,368 1,355 1,364 5,400
2019/08/05 1,371 1,373 1,353 1,366 7,600
2019/08/02 1,415 1,415 1,368 1,376 5,400
2019/08/01 1,429 1,429 1,412 1,416 3,100
2019/07/31 1,432 1,432 1,404 1,420 1,900
2019/07/30 1,411 1,430 1,410 1,416 10,600
2019/07/29 1,422 1,427 1,411 1,413 5,700
2019/07/26 1,437 1,450 1,419 1,421 4,100
2019/07/25 1,449 1,449 1,419 1,437 3,300
2019/07/24 1,441 1,441 1,402 1,426 7,600
2019/07/23 1,429 1,445 1,429 1,440 1,400
2019/07/22 1,415 1,443 1,415 1,429 1,400
2019/07/19 1,402 1,439 1,402 1,410 4,300
2019/07/18 1,474 1,474 1,400 1,400 7,500
2019/07/17 1,480 1,480 1,444 1,444 4,100
2019/07/16 1,468 1,487 1,437 1,463 11,100
2019/07/12 1,477 1,485 1,458 1,465 7,100
2019/07/11 1,443 1,472 1,443 1,472 10,300
2019/07/10 1,453 1,453 1,418 1,438 9,900
2019/07/09 1,452 1,452 1,430 1,437 5,300
2019/07/08 1,511 1,523 1,425 1,437 24,600
2019/07/05 1,516 1,517 1,503 1,511 4,400
2019/07/04 1,523 1,531 1,523 1,524 2,700
2019/07/03 1,530 1,530 1,516 1,523 1,800
2019/07/02 1,537 1,537 1,520 1,530 4,400
2019/07/01 1,565 1,565 1,515 1,537 7,000
2019/06/28 1,552 1,553 1,509 1,509 4,700
2019/06/27 1,536 1,583 1,525 1,552 14,600
2019/06/26 1,523 1,528 1,505 1,506 1,700
2019/06/25 1,526 1,526 1,511 1,522 3,600
2019/06/24 1,485 1,547 1,470 1,526 8,300
2019/06/21 1,511 1,511 1,476 1,476 13,600
2019/06/20 1,517 1,522 1,501 1,522 3,700
2019/06/19 1,487 1,545 1,487 1,525 17,400
2019/06/18 1,463 1,524 1,463 1,475 16,900
2019/06/17 1,536 1,542 1,449 1,482 30,100
2019/06/14 1,632 1,632 1,479 1,553 56,000
2019/06/13 1,565 1,648 1,551 1,645 41,900
2019/06/12 1,600 1,692 1,551 1,685 251,800
2019/06/11 1,392 1,392 1,381 1,392 4,600
2019/06/10 1,390 1,398 1,374 1,383 4,400
2019/06/07 1,347 1,393 1,347 1,385 8,900
2019/06/06 1,363 1,388 1,324 1,324 4,900
2019/06/05 1,329 1,398 1,329 1,376 18,100
2019/06/04 1,311 1,324 1,301 1,324 5,700
2019/06/03 1,301 1,304 1,297 1,301 5,300
2019/05/31 1,351 1,351 1,303 1,307 5,100
2019/05/30 1,310 1,318 1,306 1,318 1,700
2019/05/29 1,309 1,326 1,309 1,321 5,000
2019/05/28 1,317 1,324 1,310 1,313 2,600
2019/05/27 1,310 1,328 1,304 1,313 4,900
2019/05/24 1,302 1,327 1,300 1,313 5,800
2019/05/23 1,303 1,306 1,300 1,300 2,200
2019/05/22 1,311 1,317 1,302 1,303 5,100
2019/05/21 1,343 1,343 1,302 1,308 8,300
2019/05/20 1,356 1,363 1,338 1,363 6,400
2019/05/17 1,333 1,343 1,333 1,338 2,900
2019/05/16 1,341 1,343 1,313 1,333 4,700
2019/05/15 1,337 1,357 1,337 1,351 5,200
2019/05/14 1,319 1,330 1,306 1,330 9,000
2019/05/13 1,356 1,356 1,325 1,333 8,400
2019/05/10 1,360 1,394 1,359 1,369 11,900
2019/05/09 1,370 1,377 1,360 1,363 9,900
2019/05/08 1,382 1,404 1,365 1,370 13,300
2019/05/07 1,453 1,454 1,407 1,408 13,300
2019/04/26 1,502 1,504 1,417 1,470 11,200
2019/04/25 1,548 1,548 1,505 1,508 17,200
2019/04/24 1,530 1,575 1,511 1,547 54,300
2019/04/23 1,693 1,713 1,683 1,700 41,500
2019/04/22 1,685 1,697 1,684 1,692 21,600
2019/04/19 1,675 1,684 1,638 1,684 28,700
2019/04/18 1,677 1,680 1,655 1,674 13,400
2019/04/17 1,665 1,680 1,661 1,678 10,800
2019/04/16 1,639 1,664 1,639 1,657 11,100
2019/04/15 1,607 1,635 1,604 1,633 16,500
2019/04/12 1,641 1,641 1,594 1,604 21,100
2019/04/11 1,663 1,663 1,619 1,638 15,800
2019/04/10 1,676 1,676 1,651 1,669 6,600
2019/04/09 1,669 1,692 1,632 1,670 23,200
2019/04/08 1,623 1,659 1,623 1,659 21,500
2019/04/05 1,606 1,638 1,606 1,615 16,400
2019/04/04 1,584 1,605 1,584 1,599 21,500
2019/04/03 1,559 1,581 1,556 1,579 10,400
2019/04/02 1,546 1,569 1,545 1,559 11,300
2019/04/01 1,544 1,548 1,528 1,540 18,200
2019/03/29 1,495 1,511 1,495 1,508 7,600
2019/03/28 1,500 1,509 1,485 1,494 12,600
2019/03/27 1,422 1,500 1,420 1,498 21,400
2019/03/26 1,371 1,419 1,371 1,419 5,500
2019/03/25 1,404 1,404 1,373 1,377 5,600
2019/03/22 1,408 1,408 1,395 1,404 4,900
2019/03/20 1,394 1,400 1,389 1,394 3,200
2019/03/19 1,381 1,388 1,381 1,386 1,300
2019/03/18 1,371 1,388 1,371 1,386 4,600
2019/03/15 1,388 1,388 1,368 1,372 4,600
2019/03/14 1,352 1,378 1,351 1,378 4,200
2019/03/13 1,333 1,359 1,333 1,350 5,600
2019/03/12 1,374 1,374 1,352 1,357 5,300
2019/03/11 1,393 1,407 1,328 1,342 13,400
2019/03/08 1,332 1,374 1,332 1,363 8,700
2019/03/07 1,398 1,402 1,381 1,392 3,200
2019/03/06 1,404 1,404 1,396 1,404 2,900
2019/03/05 1,392 1,403 1,390 1,398 3,000
2019/03/04 1,400 1,400 1,385 1,398 5,500
2019/03/01 1,382 1,390 1,382 1,385 5,000
2019/02/28 1,436 1,436 1,358 1,382 10,800
2019/02/27 1,380 1,386 1,368 1,385 6,100
2019/02/26 1,370 1,377 1,358 1,373 4,100
2019/02/25 1,350 1,370 1,348 1,363 5,900
2019/02/22 1,343 1,345 1,340 1,345 3,500
2019/02/21 1,317 1,344 1,317 1,342 6,400
2019/02/20 1,315 1,328 1,308 1,317 3,800
2019/02/19 1,314 1,315 1,305 1,315 3,000
2019/02/18 1,332 1,332 1,307 1,313 3,300
2019/02/15 1,317 1,317 1,295 1,309 8,900
2019/02/14 1,312 1,312 1,282 1,287 4,500
2019/02/13 1,338 1,338 1,293 1,300 2,600
2019/02/12 1,255 1,335 1,255 1,317 13,400
2019/02/08 1,272 1,294 1,257 1,257 4,000
2019/02/07 1,278 1,285 1,273 1,280 3,200
2019/02/06 1,287 1,297 1,283 1,283 2,300
2019/02/05 1,286 1,308 1,272 1,283 8,000
2019/02/04 1,262 1,287 1,258 1,282 8,400
2019/02/01 1,279 1,288 1,252 1,252 9,000
2019/01/31 1,296 1,311 1,270 1,281 10,200
2019/01/30 1,326 1,326 1,260 1,266 8,700
2019/01/29 1,295 1,301 1,280 1,294 4,500
2019/01/28 1,328 1,336 1,278 1,282 11,200
2019/01/25 1,283 1,283 1,245 1,274 13,500
2019/01/24 1,275 1,291 1,246 1,273 6,300
2019/01/23 1,291 1,300 1,272 1,276 4,500
2019/01/22 1,284 1,290 1,278 1,290 2,800
2019/01/21 1,279 1,287 1,279 1,284 2,400
2019/01/18 1,256 1,282 1,238 1,272 5,000
2019/01/17 1,234 1,274 1,226 1,255 6,900
2019/01/16 1,254 1,256 1,226 1,234 7,400
2019/01/15 1,255 1,281 1,245 1,251 5,800
2019/01/11 1,244 1,273 1,244 1,249 3,900
2019/01/10 1,261 1,278 1,220 1,244 7,700
2019/01/09 1,243 1,267 1,243 1,256 5,500
2019/01/08 1,232 1,271 1,232 1,237 7,800
2019/01/07 1,224 1,279 1,224 1,231 11,900
2019/01/04 1,190 1,207 1,170 1,205 13,200

このページの先頭へ