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
2020/12/30 1,466 1,470 1,458 1,458 3,400
2020/12/29 1,476 1,476 1,464 1,466 2,700
2020/12/28 1,458 1,458 1,440 1,446 6,300
2020/12/25 1,446 1,456 1,440 1,451 4,200
2020/12/24 1,446 1,446 1,440 1,442 7,500
2020/12/23 1,452 1,452 1,441 1,444 3,800
2020/12/22 1,458 1,459 1,444 1,451 11,700
2020/12/21 1,463 1,468 1,454 1,465 12,000
2020/12/18 1,476 1,476 1,462 1,463 5,100
2020/12/17 1,486 1,486 1,465 1,475 4,400
2020/12/16 1,492 1,492 1,466 1,466 25,200
2020/12/15 1,500 1,500 1,489 1,492 12,800
2020/12/14 1,506 1,512 1,486 1,500 28,800
2020/12/11 1,569 1,587 1,569 1,586 19,700
2020/12/10 1,515 1,569 1,515 1,554 15,500
2020/12/09 1,496 1,511 1,496 1,511 11,500
2020/12/08 1,478 1,488 1,478 1,482 5,800
2020/12/07 1,477 1,487 1,473 1,479 2,500
2020/12/04 1,475 1,495 1,473 1,473 10,900
2020/12/03 1,487 1,487 1,478 1,480 3,900
2020/12/02 1,485 1,488 1,479 1,480 4,000
2020/12/01 1,486 1,486 1,477 1,483 1,300
2020/11/30 1,494 1,494 1,472 1,483 5,400
2020/11/27 1,458 1,485 1,458 1,485 6,000
2020/11/26 1,457 1,457 1,443 1,452 2,500
2020/11/25 1,452 1,465 1,441 1,441 8,000
2020/11/24 1,457 1,458 1,441 1,450 10,400
2020/11/20 1,444 1,446 1,440 1,440 3,700
2020/11/19 1,460 1,460 1,442 1,448 1,800
2020/11/18 1,450 1,465 1,441 1,460 11,600
2020/11/17 1,471 1,474 1,450 1,450 5,900
2020/11/16 1,459 1,460 1,452 1,457 4,800
2020/11/13 1,431 1,452 1,431 1,452 3,100
2020/11/12 1,459 1,459 1,442 1,442 3,700
2020/11/11 1,455 1,455 1,445 1,453 7,700
2020/11/10 1,459 1,459 1,446 1,454 5,600
2020/11/09 1,450 1,462 1,423 1,446 7,300
2020/11/06 1,468 1,468 1,455 1,455 3,700
2020/11/05 1,463 1,470 1,460 1,468 4,900
2020/11/04 1,483 1,483 1,470 1,470 900
2020/11/02 1,491 1,491 1,463 1,468 3,200
2020/10/30 1,474 1,490 1,456 1,461 12,100
2020/10/29 1,480 1,501 1,472 1,472 19,300
2020/10/28 1,500 1,623 1,477 1,600 13,100
2020/10/27 1,460 1,500 1,450 1,500 10,000
2020/10/26 1,463 1,473 1,463 1,468 2,900
2020/10/23 1,462 1,468 1,462 1,463 4,900
2020/10/22 1,475 1,475 1,463 1,463 2,200
2020/10/21 1,483 1,487 1,472 1,475 2,000
2020/10/20 1,471 1,483 1,470 1,483 2,400
2020/10/19 1,468 1,477 1,462 1,477 3,500
2020/10/16 1,480 1,480 1,468 1,468 3,300
2020/10/15 1,495 1,506 1,473 1,473 5,900
2020/10/14 1,511 1,512 1,505 1,510 3,000
2020/10/13 1,519 1,520 1,507 1,511 3,800
2020/10/12 1,494 1,520 1,480 1,505 10,600
2020/10/09 1,475 1,475 1,463 1,463 1,900
2020/10/08 1,479 1,480 1,477 1,480 2,000
2020/10/07 1,473 1,480 1,472 1,478 1,700
2020/10/06 1,460 1,474 1,460 1,473 4,300
2020/10/05 1,464 1,470 1,462 1,466 3,000
2020/10/02 1,480 1,480 1,464 1,464 4,800
2020/09/30 1,497 1,499 1,484 1,484 7,100
2020/09/29 1,481 1,495 1,469 1,494 6,200
2020/09/28 1,470 1,481 1,466 1,481 11,200
2020/09/25 1,462 1,474 1,462 1,469 5,900
2020/09/24 1,483 1,483 1,462 1,462 15,500
2020/09/23 1,500 1,500 1,485 1,488 7,100
2020/09/18 1,485 1,500 1,482 1,500 6,100
2020/09/17 1,510 1,510 1,485 1,490 10,300
2020/09/16 1,512 1,548 1,474 1,510 37,000
2020/09/15 1,760 1,760 1,500 1,500 224,100
2020/09/14 1,426 1,483 1,426 1,460 9,600
2020/09/11 1,425 1,466 1,413 1,424 18,100
2020/09/10 1,474 1,500 1,456 1,485 16,800
2020/09/09 1,430 1,430 1,391 1,425 5,800
2020/09/08 1,416 1,449 1,406 1,449 3,700
2020/09/07 1,408 1,416 1,408 1,416 1,000
2020/09/04 1,412 1,413 1,406 1,408 1,700
2020/09/03 1,386 1,418 1,386 1,403 3,500
2020/09/02 1,423 1,423 1,403 1,416 2,600
2020/09/01 1,408 1,419 1,408 1,417 900
2020/08/31 1,422 1,422 1,401 1,406 2,900
2020/08/28 1,424 1,428 1,379 1,392 8,700
2020/08/27 1,388 1,396 1,387 1,394 1,500
2020/08/26 1,389 1,390 1,388 1,390 400
2020/08/25 1,395 1,395 1,386 1,389 1,200
2020/08/24 1,373 1,384 1,373 1,380 1,500
2020/08/21 1,380 1,394 1,373 1,379 6,900
2020/08/20 1,398 1,398 1,382 1,389 2,100
2020/08/19 1,400 1,409 1,398 1,398 1,100
2020/08/18 1,410 1,411 1,400 1,404 2,000
2020/08/17 1,410 1,499 1,410 1,410 15,700
2020/08/14 1,399 1,410 1,392 1,410 5,000
2020/08/13 1,394 1,396 1,391 1,395 2,800
2020/08/12 1,386 1,394 1,366 1,394 1,700
2020/08/11 1,358 1,366 1,356 1,366 6,000
2020/08/07 1,352 1,358 1,352 1,358 800
2020/08/06 1,353 1,379 1,353 1,361 2,700
2020/08/05 1,342 1,354 1,342 1,344 600
2020/08/04 1,349 1,360 1,343 1,348 7,700
2020/08/03 1,351 1,353 1,337 1,337 3,100
2020/07/31 1,380 1,380 1,349 1,355 4,000
2020/07/30 1,360 1,361 1,350 1,352 3,600
2020/07/29 1,382 1,382 1,360 1,360 6,200
2020/07/28 1,399 1,399 1,376 1,382 2,600
2020/07/27 1,382 1,397 1,375 1,397 7,200
2020/07/22 1,400 1,401 1,390 1,392 3,100
2020/07/21 1,407 1,407 1,404 1,404 1,400
2020/07/20 1,394 1,407 1,394 1,407 700
2020/07/17 1,399 1,400 1,394 1,394 1,400
2020/07/16 1,428 1,428 1,400 1,400 3,300
2020/07/15 1,400 1,410 1,399 1,410 8,800
2020/07/14 1,383 1,396 1,383 1,395 3,200
2020/07/13 1,380 1,394 1,379 1,390 6,200
2020/07/10 1,388 1,388 1,370 1,377 5,000
2020/07/09 1,369 1,377 1,368 1,372 1,900
2020/07/08 1,375 1,375 1,368 1,368 1,800
2020/07/07 1,375 1,375 1,366 1,370 1,000
2020/07/06 1,366 1,375 1,365 1,373 4,800
2020/07/03 1,373 1,388 1,364 1,366 2,500
2020/07/02 1,383 1,397 1,377 1,377 6,300
2020/07/01 1,397 1,397 1,380 1,388 4,100
2020/06/30 1,404 1,404 1,381 1,392 7,900
2020/06/29 1,409 1,409 1,364 1,398 11,100
2020/06/26 1,363 1,381 1,363 1,380 4,400
2020/06/25 1,394 1,394 1,365 1,365 3,000
2020/06/24 1,374 1,387 1,374 1,380 3,100
2020/06/23 1,385 1,390 1,360 1,374 6,900
2020/06/22 1,381 1,389 1,381 1,382 2,200
2020/06/19 1,381 1,390 1,380 1,389 2,300
2020/06/18 1,395 1,395 1,378 1,382 5,400
2020/06/17 1,389 1,398 1,375 1,395 4,500
2020/06/16 1,352 1,411 1,340 1,399 17,500
2020/06/15 1,453 1,453 1,336 1,337 39,500
2020/06/12 1,443 1,450 1,380 1,428 38,700
2020/06/11 1,448 1,660 1,448 1,513 253,500
2020/06/10 1,375 1,380 1,354 1,360 17,300
2020/06/09 1,386 1,388 1,367 1,373 14,700
2020/06/08 1,374 1,387 1,374 1,381 8,200
2020/06/05 1,427 1,427 1,359 1,374 15,300
2020/06/04 1,439 1,446 1,391 1,399 8,500
2020/06/03 1,434 1,439 1,422 1,422 4,100
2020/06/02 1,449 1,449 1,428 1,434 2,000
2020/06/01 1,457 1,457 1,419 1,423 9,400
2020/05/29 1,418 1,438 1,415 1,431 7,300
2020/05/28 1,394 1,411 1,382 1,411 8,800
2020/05/27 1,380 1,386 1,367 1,375 11,500
2020/05/26 1,385 1,399 1,365 1,375 12,300
2020/05/25 1,400 1,403 1,384 1,384 7,400
2020/05/22 1,420 1,420 1,395 1,395 3,600
2020/05/21 1,432 1,444 1,413 1,415 6,800
2020/05/20 1,415 1,430 1,401 1,425 11,100
2020/05/19 1,372 1,395 1,372 1,393 6,300
2020/05/18 1,365 1,370 1,351 1,360 2,700
2020/05/15 1,338 1,365 1,330 1,365 8,300
2020/05/14 1,397 1,403 1,330 1,330 16,400
2020/05/13 1,415 1,415 1,400 1,413 5,400
2020/05/12 1,426 1,426 1,400 1,400 4,900
2020/05/11 1,418 1,432 1,418 1,420 9,700
2020/05/08 1,414 1,431 1,383 1,416 17,600
2020/05/07 1,421 1,422 1,384 1,404 13,500
2020/05/01 1,531 1,531 1,415 1,421 18,900
2020/04/30 1,575 1,576 1,531 1,535 11,700
2020/04/28 1,580 1,580 1,533 1,561 35,600
2020/04/27 1,672 1,727 1,670 1,670 46,500
2020/04/24 1,690 1,698 1,660 1,684 18,400
2020/04/23 1,668 1,705 1,668 1,686 7,000
2020/04/22 1,680 1,700 1,652 1,700 12,500
2020/04/21 1,723 1,732 1,587 1,683 34,400
2020/04/20 1,710 1,725 1,684 1,690 28,800
2020/04/17 1,718 1,750 1,710 1,712 20,000
2020/04/16 1,708 1,719 1,695 1,719 9,900
2020/04/15 1,688 1,709 1,674 1,695 17,500
2020/04/14 1,630 1,685 1,624 1,670 18,700
2020/04/13 1,606 1,630 1,598 1,624 11,100
2020/04/10 1,578 1,610 1,554 1,606 12,900
2020/04/09 1,533 1,595 1,533 1,595 14,600
2020/04/08 1,478 1,533 1,478 1,533 11,400
2020/04/07 1,499 1,528 1,471 1,501 12,500
2020/04/06 1,418 1,459 1,410 1,453 7,600
2020/04/03 1,469 1,495 1,407 1,426 13,000
2020/04/02 1,476 1,493 1,460 1,469 5,700
2020/04/01 1,460 1,495 1,457 1,476 13,900
2020/03/31 1,510 1,520 1,424 1,500 21,100
2020/03/30 1,377 1,479 1,355 1,451 38,100
2020/03/27 1,311 1,350 1,278 1,350 22,700
2020/03/26 1,248 1,311 1,202 1,311 13,300
2020/03/25 1,243 1,303 1,200 1,249 10,700
2020/03/24 1,178 1,215 1,178 1,200 5,600
2020/03/23 1,180 1,192 1,135 1,173 8,700
2020/03/19 1,196 1,196 1,073 1,101 12,700
2020/03/18 1,191 1,191 1,130 1,141 11,400
2020/03/17 1,035 1,136 1,024 1,135 8,600
2020/03/16 1,139 1,139 1,087 1,095 7,100
2020/03/13 1,024 1,080 995 1,068 41,500
2020/03/12 1,242 1,269 1,187 1,204 12,200
2020/03/11 1,319 1,372 1,272 1,272 36,100
2020/03/10 1,251 1,409 1,225 1,409 8,200
2020/03/09 1,376 1,381 1,323 1,323 9,800
2020/03/06 1,450 1,450 1,428 1,432 5,600
2020/03/05 1,500 1,511 1,449 1,450 3,600
2020/03/04 1,459 1,476 1,459 1,464 2,600
2020/03/03 1,583 1,583 1,450 1,459 9,400
2020/03/02 1,456 1,484 1,405 1,484 9,000
2020/02/28 1,415 1,445 1,368 1,372 15,500
2020/02/27 1,597 1,597 1,503 1,503 8,500
2020/02/26 1,585 1,615 1,563 1,567 6,700
2020/02/25 1,589 1,632 1,583 1,585 12,800
2020/02/21 1,657 1,669 1,657 1,669 2,000
2020/02/20 1,674 1,682 1,652 1,652 2,300
2020/02/19 1,660 1,684 1,660 1,674 2,700
2020/02/18 1,668 1,668 1,652 1,660 1,700
2020/02/17 1,693 1,693 1,655 1,656 5,500
2020/02/14 1,685 1,691 1,676 1,691 1,800
2020/02/13 1,697 1,697 1,683 1,690 2,300
2020/02/12 1,688 1,697 1,688 1,691 1,900
2020/02/10 1,695 1,695 1,677 1,687 3,100
2020/02/07 1,732 1,765 1,700 1,700 9,800
2020/02/06 1,675 1,712 1,675 1,699 8,000
2020/02/05 1,660 1,675 1,653 1,661 3,400
2020/02/04 1,651 1,656 1,640 1,655 2,600
2020/02/03 1,620 1,655 1,619 1,655 7,200
2020/01/31 1,684 1,692 1,673 1,685 5,100
2020/01/30 1,678 1,678 1,605 1,622 11,200
2020/01/29 1,679 1,685 1,679 1,685 3,000
2020/01/28 1,672 1,699 1,664 1,688 9,700
2020/01/27 1,709 1,720 1,708 1,712 2,800
2020/01/24 1,748 1,752 1,743 1,743 1,600
2020/01/23 1,748 1,751 1,738 1,743 4,100
2020/01/22 1,767 1,772 1,749 1,765 3,200
2020/01/21 1,765 1,776 1,760 1,774 3,100
2020/01/20 1,758 1,767 1,758 1,765 2,900
2020/01/17 1,771 1,775 1,754 1,758 3,500
2020/01/16 1,793 1,793 1,778 1,782 4,600
2020/01/15 1,793 1,796 1,763 1,774 9,900
2020/01/14 1,745 1,787 1,745 1,787 9,700
2020/01/10 1,757 1,757 1,734 1,744 3,300
2020/01/09 1,731 1,763 1,729 1,755 6,900
2020/01/08 1,730 1,733 1,700 1,720 9,300
2020/01/07 1,718 1,745 1,716 1,745 9,500
2020/01/06 1,719 1,719 1,704 1,704 4,400

このページの先頭へ