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
2026/06/10 1,430 1,444 1,430 1,436 1,200
2026/06/09 1,435 1,442 1,430 1,430 2,200
2026/06/08 1,446 1,446 1,430 1,435 5,000
2026/06/05 1,438 1,447 1,438 1,443 3,400
2026/06/04 1,430 1,438 1,430 1,438 1,400
2026/06/03 1,425 1,436 1,425 1,435 1,400
2026/06/02 1,440 1,440 1,425 1,425 2,600
2026/06/01 1,444 1,444 1,436 1,440 2,900
2026/05/29 1,426 1,438 1,426 1,438 2,700
2026/05/28 1,439 1,440 1,430 1,430 6,400
2026/05/27 1,439 1,439 1,427 1,429 4,200
2026/05/26 1,434 1,440 1,425 1,430 9,900
2026/05/25 1,444 1,444 1,433 1,435 5,400
2026/05/22 1,426 1,439 1,425 1,439 7,100
2026/05/21 1,420 1,427 1,418 1,426 5,700
2026/05/20 1,434 1,434 1,420 1,420 7,700
2026/05/19 1,430 1,435 1,424 1,427 8,800
2026/05/18 1,436 1,436 1,420 1,422 5,700
2026/05/15 1,434 1,439 1,425 1,427 7,600
2026/05/14 1,432 1,432 1,411 1,423 21,000
2026/05/13 1,439 1,439 1,430 1,430 15,100
2026/05/12 1,446 1,449 1,435 1,439 9,300
2026/05/11 1,450 1,452 1,447 1,448 10,100
2026/05/08 1,450 1,451 1,438 1,447 18,900
2026/05/07 1,455 1,475 1,447 1,450 16,600
2026/05/01 1,455 1,455 1,441 1,446 16,600
2026/04/30 1,451 1,451 1,431 1,443 37,000
2026/04/28 1,441 1,458 1,430 1,442 71,600
2026/04/27 1,543 1,547 1,434 1,489 76,000
2026/04/24 1,550 1,561 1,545 1,551 11,200
2026/04/23 1,565 1,566 1,550 1,554 14,300
2026/04/22 1,567 1,568 1,563 1,565 10,100
2026/04/21 1,569 1,570 1,566 1,567 4,600
2026/04/20 1,570 1,573 1,567 1,569 10,400
2026/04/17 1,560 1,572 1,560 1,571 11,000
2026/04/16 1,574 1,574 1,563 1,570 7,500
2026/04/15 1,577 1,577 1,562 1,562 7,200
2026/04/14 1,582 1,584 1,564 1,566 9,000
2026/04/13 1,576 1,580 1,573 1,579 7,400
2026/04/10 1,596 1,598 1,576 1,579 8,000
2026/04/09 1,588 1,600 1,586 1,596 10,900
2026/04/08 1,580 1,587 1,577 1,587 9,300
2026/04/07 1,577 1,585 1,574 1,574 13,500
2026/04/06 1,571 1,578 1,568 1,576 9,500
2026/04/03 1,563 1,578 1,563 1,570 10,500
2026/03/27 1,556 1,575 1,556 1,562 16,500
2026/03/26 1,565 1,565 1,556 1,558 42,300
2026/03/25 1,555 1,564 1,552 1,564 2,300
2026/03/24 1,552 1,552 1,537 1,547 2,800
2026/03/23 1,551 1,556 1,527 1,538 8,600
2026/03/19 1,579 1,579 1,557 1,557 4,700
2026/03/18 1,580 1,586 1,580 1,581 2,200
2026/03/17 1,583 1,585 1,575 1,577 1,800
2026/03/16 1,570 1,583 1,562 1,583 9,800
2026/03/13 1,570 1,577 1,570 1,570 6,400
2026/03/12 1,592 1,592 1,551 1,578 5,900
2026/03/11 1,600 1,600 1,586 1,599 4,400
2026/03/10 1,592 1,600 1,587 1,599 5,000
2026/03/09 1,590 1,590 1,540 1,578 20,500
2026/03/06 1,602 1,604 1,598 1,599 2,800
2026/03/05 1,616 1,622 1,602 1,605 5,900
2026/03/04 1,618 1,618 1,592 1,597 9,900
2026/03/03 1,632 1,633 1,618 1,618 7,300
2026/03/02 1,637 1,639 1,629 1,639 6,800
2026/02/27 1,634 1,637 1,628 1,637 3,200
2026/02/26 1,629 1,631 1,623 1,627 4,500
2026/02/25 1,629 1,629 1,618 1,625 3,400
2026/02/24 1,618 1,626 1,618 1,625 3,000
2026/02/20 1,625 1,626 1,618 1,618 3,600
2026/02/19 1,629 1,629 1,621 1,627 2,200
2026/02/18 1,621 1,627 1,617 1,625 3,300
2026/02/17 1,629 1,629 1,616 1,621 2,800
2026/02/16 1,633 1,633 1,624 1,629 4,400
2026/02/13 1,629 1,630 1,621 1,624 2,900
2026/02/12 1,619 1,629 1,619 1,629 7,200
2026/02/10 1,617 1,619 1,610 1,619 4,200
2026/02/09 1,612 1,618 1,612 1,616 4,200
2026/02/06 1,607 1,608 1,602 1,608 3,200
2026/02/05 1,607 1,610 1,607 1,609 2,200
2026/02/04 1,603 1,606 1,599 1,601 1,300
2026/02/03 1,603 1,603 1,598 1,603 2,600
2026/02/02 1,598 1,599 1,591 1,598 5,100
2026/01/30 1,587 1,592 1,587 1,592 2,700
2026/01/29 1,590 1,592 1,588 1,589 2,200
2026/01/28 1,597 1,598 1,587 1,588 3,300
2026/01/27 1,600 1,600 1,592 1,596 2,600
2026/01/26 1,601 1,601 1,588 1,594 2,600
2026/01/23 1,601 1,601 1,593 1,596 1,100
2026/01/22 1,600 1,602 1,593 1,600 1,900
2026/01/21 1,600 1,600 1,589 1,600 2,000
2026/01/20 1,608 1,608 1,600 1,600 2,400
2026/01/19 1,600 1,607 1,590 1,607 4,500
2026/01/16 1,600 1,603 1,598 1,600 2,500
2026/01/15 1,599 1,607 1,591 1,600 6,000
2026/01/14 1,589 1,599 1,589 1,597 4,900
2026/01/13 1,586 1,596 1,586 1,594 6,400
2026/01/09 1,591 1,591 1,581 1,583 5,600
2026/01/08 1,590 1,593 1,585 1,591 8,200
2026/01/07 1,595 1,595 1,580 1,592 6,400
2026/01/06 1,603 1,604 1,593 1,595 4,100
2026/01/05 1,588 1,609 1,574 1,592 13,600

このページの先頭へ