ネットイヤーグループ(3622)の株価時系列情報
ネットイヤーグループ(3622)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 555 | 557 | 555 | 556 | 1,300 |
| 2024/07/25 | 573 | 573 | 549 | 555 | 9,100 |
| 2024/07/24 | 555 | 570 | 555 | 570 | 3,700 |
| 2024/07/23 | 552 | 559 | 551 | 555 | 1,900 |
| 2024/07/22 | 547 | 548 | 547 | 548 | 600 |
| 2024/07/19 | 547 | 550 | 545 | 547 | 2,500 |
| 2024/07/18 | 558 | 560 | 545 | 550 | 8,500 |
| 2024/07/17 | 558 | 559 | 553 | 553 | 1,500 |
| 2024/07/16 | 553 | 559 | 553 | 557 | 3,800 |
| 2024/07/12 | 549 | 553 | 549 | 553 | 400 |
| 2024/07/11 | 549 | 549 | 545 | 549 | 1,000 |
| 2024/07/10 | 555 | 555 | 550 | 550 | 400 |
| 2024/07/09 | 554 | 554 | 553 | 553 | 200 |
| 2024/07/08 | 547 | 550 | 546 | 550 | 2,200 |
| 2024/07/05 | 554 | 554 | 546 | 546 | 2,500 |
| 2024/07/04 | 554 | 555 | 553 | 554 | 1,700 |
| 2024/07/03 | 550 | 555 | 550 | 553 | 1,000 |
| 2024/07/02 | 548 | 550 | 548 | 550 | 1,300 |
| 2024/07/01 | 555 | 555 | 546 | 546 | 5,900 |
| 2024/06/28 | 565 | 565 | 551 | 553 | 1,400 |
| 2024/06/27 | 561 | 561 | 554 | 560 | 1,500 |
| 2024/06/26 | 563 | 564 | 560 | 561 | 900 |
| 2024/06/25 | 577 | 577 | 564 | 568 | 6,500 |
| 2024/06/24 | 565 | 574 | 565 | 574 | 4,400 |
| 2024/06/21 | 565 | 565 | 556 | 565 | 900 |
| 2024/06/20 | 555 | 565 | 555 | 565 | 1,500 |
| 2024/06/19 | 550 | 555 | 550 | 551 | 700 |
| 2024/06/18 | 550 | 550 | 544 | 544 | 900 |
| 2024/06/17 | 554 | 554 | 543 | 545 | 1,200 |
| 2024/06/14 | 552 | 554 | 543 | 554 | 1,100 |
| 2024/06/13 | 559 | 559 | 542 | 551 | 3,100 |
| 2024/06/12 | 558 | 561 | 558 | 559 | 500 |
| 2024/06/11 | 558 | 560 | 554 | 559 | 800 |
| 2024/06/10 | 556 | 565 | 556 | 558 | 300 |
| 2024/06/07 | 556 | 556 | 556 | 556 | 100 |
| 2024/06/06 | 567 | 567 | 561 | 561 | 200 |
| 2024/06/05 | 568 | 568 | 559 | 568 | 1,000 |
| 2024/06/04 | 556 | 569 | 556 | 569 | 2,400 |
| 2024/06/03 | 556 | 556 | 548 | 556 | 6,900 |
| 2024/05/31 | 544 | 550 | 544 | 548 | 2,600 |
| 2024/05/30 | 555 | 556 | 551 | 551 | 2,000 |
| 2024/05/29 | 562 | 563 | 558 | 563 | 1,100 |
| 2024/05/28 | 583 | 583 | 562 | 565 | 3,600 |
| 2024/05/27 | 580 | 583 | 570 | 579 | 6,900 |
| 2024/05/24 | 573 | 576 | 564 | 576 | 13,300 |
| 2024/05/23 | 553 | 565 | 553 | 563 | 12,200 |
| 2024/05/22 | 547 | 582 | 547 | 561 | 18,300 |
| 2024/05/21 | 543 | 555 | 543 | 545 | 4,500 |
| 2024/05/20 | 549 | 550 | 541 | 545 | 2,800 |
| 2024/05/17 | 541 | 548 | 541 | 548 | 2,000 |
| 2024/05/16 | 542 | 542 | 539 | 541 | 1,900 |
| 2024/05/15 | 556 | 563 | 544 | 544 | 3,800 |
| 2024/05/14 | 554 | 555 | 552 | 555 | 1,500 |
| 2024/05/13 | 567 | 567 | 555 | 555 | 3,700 |
| 2024/05/10 | 560 | 566 | 560 | 566 | 1,000 |
| 2024/05/09 | 556 | 561 | 555 | 561 | 700 |
| 2024/05/08 | 555 | 567 | 553 | 557 | 5,000 |
| 2024/05/07 | 563 | 563 | 546 | 554 | 6,400 |
| 2024/05/02 | 565 | 569 | 558 | 558 | 8,500 |
| 2024/05/01 | 574 | 574 | 555 | 555 | 25,000 |
| 2024/04/30 | 568 | 628 | 555 | 594 | 47,100 |
| 2024/04/26 | 560 | 567 | 557 | 566 | 1,500 |
| 2024/04/25 | 573 | 573 | 560 | 563 | 12,400 |
| 2024/04/24 | 557 | 558 | 551 | 553 | 4,600 |
| 2024/04/23 | 550 | 557 | 546 | 557 | 6,000 |
| 2024/04/22 | 540 | 556 | 540 | 547 | 3,100 |
| 2024/04/19 | 550 | 550 | 534 | 540 | 7,100 |
| 2024/04/18 | 539 | 552 | 536 | 551 | 2,600 |
| 2024/04/17 | 561 | 561 | 537 | 540 | 11,700 |
| 2024/04/16 | 550 | 555 | 537 | 552 | 13,700 |
| 2024/04/15 | 590 | 619 | 550 | 557 | 134,100 |
| 2024/04/12 | 527 | 535 | 527 | 531 | 6,700 |
| 2024/04/11 | 530 | 530 | 526 | 526 | 1,100 |
| 2024/04/10 | 528 | 531 | 528 | 530 | 700 |
| 2024/04/09 | 528 | 529 | 528 | 529 | 200 |
| 2024/04/08 | 526 | 526 | 526 | 526 | 200 |
| 2024/04/05 | 536 | 536 | 524 | 524 | 4,700 |
| 2024/04/04 | 531 | 531 | 528 | 529 | 1,200 |
| 2024/04/03 | 530 | 530 | 530 | 530 | 400 |
| 2024/04/02 | 530 | 530 | 525 | 525 | 2,000 |
| 2024/04/01 | 532 | 533 | 529 | 529 | 1,900 |
| 2024/03/29 | 530 | 539 | 530 | 532 | 1,200 |
| 2024/03/28 | 532 | 535 | 532 | 535 | 600 |
| 2024/03/27 | 539 | 542 | 539 | 542 | 800 |
| 2024/03/26 | 540 | 545 | 540 | 541 | 3,300 |
| 2024/03/25 | 543 | 543 | 530 | 539 | 10,400 |
| 2024/03/22 | 522 | 537 | 521 | 537 | 5,200 |
| 2024/03/21 | 522 | 524 | 521 | 522 | 4,100 |
| 2024/03/19 | 520 | 523 | 520 | 522 | 700 |
| 2024/03/18 | 521 | 528 | 518 | 520 | 4,000 |
| 2024/03/15 | 526 | 530 | 521 | 521 | 900 |
| 2024/03/14 | 531 | 532 | 525 | 527 | 1,100 |
| 2024/03/13 | 532 | 532 | 529 | 529 | 2,100 |
| 2024/03/12 | 526 | 532 | 517 | 532 | 4,000 |
| 2024/03/11 | 530 | 530 | 526 | 526 | 10,600 |
| 2024/03/08 | 515 | 533 | 515 | 530 | 6,100 |
| 2024/03/07 | 523 | 524 | 510 | 512 | 2,700 |
| 2024/03/06 | 511 | 520 | 510 | 520 | 2,300 |
| 2024/03/05 | 510 | 513 | 510 | 511 | 1,100 |
| 2024/03/04 | 512 | 519 | 511 | 511 | 4,800 |
| 2024/03/01 | 520 | 520 | 510 | 517 | 5,400 |
| 2024/02/29 | 522 | 522 | 520 | 520 | 800 |
| 2024/02/28 | 529 | 529 | 522 | 522 | 1,800 |
| 2024/02/27 | 528 | 530 | 518 | 520 | 4,400 |
| 2024/02/26 | 538 | 538 | 527 | 527 | 4,000 |
| 2024/02/22 | 541 | 542 | 528 | 528 | 11,800 |
| 2024/02/21 | 516 | 524 | 516 | 524 | 2,600 |
| 2024/02/20 | 509 | 516 | 509 | 514 | 1,600 |
| 2024/02/19 | 510 | 510 | 506 | 508 | 1,500 |
| 2024/02/16 | 504 | 512 | 504 | 510 | 1,000 |
| 2024/02/15 | 510 | 510 | 504 | 504 | 2,500 |
| 2024/02/14 | 515 | 515 | 511 | 511 | 1,700 |
| 2024/02/13 | 515 | 520 | 514 | 514 | 3,800 |
| 2024/02/09 | 519 | 527 | 515 | 515 | 9,100 |
| 2024/02/08 | 531 | 533 | 525 | 529 | 3,800 |
| 2024/02/07 | 532 | 532 | 531 | 531 | 1,500 |
| 2024/02/06 | 534 | 536 | 532 | 533 | 1,100 |
| 2024/02/05 | 532 | 537 | 530 | 532 | 4,200 |
| 2024/02/02 | 530 | 536 | 529 | 536 | 6,100 |
| 2024/02/01 | 549 | 549 | 525 | 533 | 33,700 |
| 2024/01/31 | 600 | 603 | 580 | 599 | 8,200 |
| 2024/01/30 | 610 | 619 | 600 | 601 | 7,500 |
| 2024/01/29 | 596 | 617 | 596 | 610 | 11,400 |
| 2024/01/26 | 589 | 598 | 585 | 596 | 2,900 |
| 2024/01/25 | 578 | 583 | 567 | 583 | 14,900 |
| 2024/01/24 | 564 | 568 | 544 | 568 | 4,600 |
| 2024/01/23 | 553 | 562 | 553 | 554 | 7,600 |
| 2024/01/22 | 550 | 555 | 550 | 553 | 2,300 |
| 2024/01/19 | 541 | 558 | 541 | 548 | 10,400 |
| 2024/01/18 | 540 | 540 | 530 | 536 | 7,000 |
| 2024/01/17 | 540 | 541 | 538 | 538 | 2,000 |
| 2024/01/16 | 541 | 542 | 537 | 538 | 2,600 |
| 2024/01/15 | 535 | 540 | 530 | 540 | 3,300 |
| 2024/01/12 | 534 | 537 | 533 | 533 | 2,200 |
| 2024/01/11 | 539 | 539 | 531 | 534 | 1,800 |
| 2024/01/10 | 532 | 539 | 532 | 539 | 900 |
| 2024/01/09 | 535 | 542 | 529 | 538 | 6,900 |
| 2024/01/05 | 535 | 535 | 525 | 534 | 1,000 |
| 2024/01/04 | 525 | 534 | 524 | 533 | 800 |
| 2023/12/29 | 527 | 528 | 525 | 525 | 900 |
| 2023/12/28 | 532 | 532 | 527 | 527 | 1,700 |
| 2023/12/27 | 524 | 534 | 523 | 523 | 8,200 |
| 2023/12/26 | 529 | 530 | 529 | 530 | 2,200 |
| 2023/12/25 | 543 | 543 | 529 | 534 | 8,900 |
| 2023/12/22 | 530 | 532 | 526 | 532 | 5,700 |
| 2023/12/21 | 533 | 537 | 531 | 531 | 3,000 |
| 2023/12/20 | 532 | 539 | 532 | 533 | 2,500 |
| 2023/12/19 | 537 | 537 | 532 | 532 | 2,000 |
| 2023/12/18 | 536 | 538 | 533 | 533 | 1,100 |
| 2023/12/15 | 538 | 538 | 535 | 536 | 5,300 |
| 2023/12/14 | 540 | 543 | 538 | 539 | 2,300 |
| 2023/12/13 | 541 | 554 | 541 | 547 | 3,000 |
| 2023/12/12 | 546 | 548 | 543 | 543 | 3,400 |
| 2023/12/11 | 555 | 555 | 536 | 545 | 8,200 |
| 2023/12/08 | 552 | 552 | 550 | 552 | 1,900 |
| 2023/12/07 | 557 | 557 | 553 | 555 | 1,600 |
| 2023/12/06 | 564 | 565 | 561 | 562 | 2,000 |
| 2023/12/05 | 563 | 569 | 559 | 564 | 3,100 |
| 2023/12/04 | 572 | 573 | 572 | 573 | 600 |
| 2023/12/01 | 582 | 584 | 578 | 581 | 1,800 |
| 2023/11/30 | 585 | 587 | 583 | 583 | 700 |
| 2023/11/28 | 585 | 585 | 585 | 585 | 600 |
| 2023/11/27 | 589 | 590 | 586 | 586 | 900 |
| 2023/11/24 | 598 | 598 | 589 | 589 | 5,800 |
| 2023/11/22 | 582 | 594 | 581 | 594 | 1,800 |
| 2023/11/21 | 585 | 588 | 584 | 588 | 500 |
| 2023/11/20 | 568 | 585 | 568 | 580 | 2,300 |
| 2023/11/17 | 580 | 585 | 578 | 578 | 900 |
| 2023/11/16 | 577 | 583 | 577 | 583 | 700 |
| 2023/11/15 | 573 | 581 | 572 | 581 | 800 |
| 2023/11/14 | 572 | 580 | 572 | 580 | 500 |
| 2023/11/13 | 568 | 574 | 568 | 573 | 800 |
| 2023/11/10 | 572 | 572 | 571 | 572 | 600 |
| 2023/11/09 | 582 | 582 | 572 | 572 | 3,000 |
| 2023/11/08 | 590 | 590 | 585 | 585 | 300 |
| 2023/11/06 | 584 | 595 | 584 | 593 | 900 |
| 2023/11/02 | 590 | 601 | 582 | 582 | 2,000 |
| 2023/11/01 | 596 | 601 | 590 | 590 | 2,600 |
| 2023/10/31 | 605 | 609 | 600 | 605 | 2,800 |
| 2023/10/30 | 601 | 601 | 601 | 601 | 400 |
| 2023/10/27 | 603 | 603 | 600 | 603 | 1,000 |
| 2023/10/26 | 622 | 622 | 598 | 602 | 4,200 |
| 2023/10/25 | 625 | 625 | 603 | 622 | 6,700 |
| 2023/10/24 | 596 | 605 | 596 | 605 | 2,900 |
| 2023/10/23 | 607 | 610 | 602 | 606 | 2,700 |
| 2023/10/20 | 605 | 605 | 603 | 603 | 2,400 |
| 2023/10/19 | 612 | 612 | 597 | 597 | 3,300 |
| 2023/10/18 | 615 | 615 | 615 | 615 | 100 |
| 2023/10/17 | 604 | 617 | 604 | 617 | 1,100 |
| 2023/10/16 | 611 | 613 | 603 | 606 | 1,300 |
| 2023/10/13 | 608 | 618 | 607 | 612 | 1,800 |
| 2023/10/12 | 604 | 618 | 604 | 618 | 1,200 |
| 2023/10/11 | 618 | 618 | 603 | 605 | 1,600 |
| 2023/10/10 | 610 | 620 | 610 | 620 | 1,100 |
| 2023/10/06 | 605 | 615 | 605 | 612 | 5,600 |
| 2023/10/05 | 598 | 605 | 598 | 605 | 1,000 |
| 2023/10/04 | 605 | 605 | 598 | 598 | 2,400 |
| 2023/10/03 | 619 | 619 | 605 | 610 | 4,700 |
| 2023/10/02 | 638 | 638 | 618 | 619 | 3,900 |
| 2023/09/29 | 648 | 648 | 632 | 632 | 3,700 |