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 |
---|---|---|---|---|---|
2024/03/28 | 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 |
2023/09/28 | 626 | 666 | 626 | 644 | 15,700 |
2023/09/27 | 627 | 637 | 627 | 632 | 5,100 |
2023/09/26 | 637 | 637 | 631 | 631 | 1,200 |
2023/09/25 | 648 | 648 | 630 | 640 | 7,500 |
2023/09/22 | 627 | 631 | 625 | 631 | 1,700 |
2023/09/21 | 622 | 625 | 618 | 620 | 3,000 |
2023/09/20 | 629 | 629 | 622 | 622 | 1,400 |
2023/09/19 | 628 | 630 | 626 | 629 | 2,500 |
2023/09/15 | 627 | 635 | 619 | 633 | 9,700 |
2023/09/14 | 617 | 710 | 615 | 625 | 121,300 |
2023/09/13 | 618 | 621 | 618 | 619 | 300 |
2023/09/12 | 613 | 623 | 613 | 623 | 2,500 |
2023/09/11 | 604 | 613 | 604 | 613 | 1,500 |
2023/09/08 | 601 | 603 | 601 | 603 | 600 |
2023/09/07 | 618 | 618 | 605 | 605 | 1,600 |
2023/09/06 | 618 | 618 | 605 | 615 | 2,300 |
2023/09/05 | 620 | 620 | 611 | 620 | 900 |
2023/09/04 | 615 | 619 | 607 | 619 | 1,100 |
2023/09/01 | 618 | 620 | 610 | 612 | 800 |
2023/08/31 | 608 | 620 | 608 | 620 | 800 |
2023/08/30 | 606 | 614 | 606 | 614 | 400 |
2023/08/29 | 610 | 620 | 610 | 620 | 400 |
2023/08/25 | 628 | 628 | 613 | 619 | 7,600 |
2023/08/24 | 605 | 608 | 599 | 608 | 3,300 |
2023/08/23 | 590 | 596 | 590 | 596 | 700 |
2023/08/22 | 591 | 591 | 591 | 591 | 200 |
2023/08/21 | 589 | 596 | 587 | 596 | 1,200 |
2023/08/18 | 587 | 595 | 586 | 590 | 2,200 |
2023/08/17 | 588 | 591 | 587 | 587 | 1,100 |
2023/08/16 | 588 | 591 | 588 | 591 | 800 |
2023/08/15 | 604 | 607 | 591 | 591 | 6,900 |
2023/08/14 | 608 | 608 | 605 | 605 | 1,500 |
2023/08/10 | 607 | 612 | 605 | 612 | 2,000 |
2023/08/09 | 611 | 612 | 606 | 610 | 3,100 |
2023/08/08 | 625 | 629 | 610 | 612 | 4,600 |
2023/08/07 | 656 | 656 | 617 | 619 | 21,700 |
2023/08/04 | 655 | 661 | 652 | 656 | 1,100 |
2023/08/03 | 660 | 665 | 656 | 656 | 4,800 |
2023/08/02 | 662 | 686 | 662 | 675 | 11,600 |
2023/08/01 | 662 | 692 | 656 | 663 | 12,400 |
2023/07/31 | 720 | 724 | 685 | 704 | 13,200 |
2023/07/28 | 686 | 718 | 686 | 714 | 25,800 |
2023/07/27 | 683 | 688 | 675 | 686 | 9,600 |
2023/07/26 | 692 | 695 | 677 | 693 | 15,500 |
2023/07/25 | 726 | 729 | 685 | 693 | 49,800 |
2023/07/24 | 649 | 743 | 648 | 692 | 88,100 |
2023/07/21 | 626 | 646 | 626 | 646 | 21,100 |
2023/07/20 | 605 | 627 | 605 | 626 | 21,500 |
2023/07/19 | 604 | 605 | 600 | 603 | 1,400 |
2023/07/18 | 598 | 601 | 587 | 595 | 7,800 |
2023/07/14 | 615 | 615 | 599 | 600 | 7,000 |
2023/07/13 | 601 | 612 | 597 | 610 | 19,300 |
2023/07/12 | 595 | 604 | 592 | 601 | 18,700 |
2023/07/11 | 590 | 592 | 572 | 585 | 7,800 |
2023/07/10 | 590 | 592 | 588 | 592 | 3,100 |
2023/07/07 | 586 | 589 | 585 | 589 | 500 |
2023/07/06 | 593 | 593 | 580 | 586 | 3,900 |
2023/07/05 | 590 | 595 | 586 | 594 | 4,200 |
2023/07/04 | 581 | 590 | 580 | 590 | 6,700 |
2023/07/03 | 586 | 586 | 575 | 580 | 5,000 |
2023/06/30 | 587 | 587 | 572 | 574 | 1,700 |
2023/06/29 | 577 | 578 | 551 | 577 | 7,100 |
2023/06/28 | 579 | 579 | 577 | 579 | 400 |
2023/06/27 | 582 | 582 | 574 | 579 | 1,900 |
2023/06/26 | 572 | 573 | 570 | 572 | 900 |
2023/06/23 | 587 | 587 | 569 | 572 | 5,000 |
2023/06/22 | 572 | 577 | 570 | 577 | 3,200 |
2023/06/21 | 573 | 576 | 571 | 572 | 4,300 |
2023/06/20 | 570 | 573 | 566 | 573 | 4,400 |
2023/06/19 | 574 | 576 | 572 | 574 | 1,100 |
2023/06/16 | 572 | 574 | 569 | 574 | 1,100 |
2023/06/15 | 574 | 588 | 568 | 572 | 8,300 |
2023/06/14 | 574 | 595 | 566 | 574 | 11,800 |
2023/06/13 | 580 | 605 | 570 | 575 | 31,400 |
2023/06/12 | 579 | 579 | 560 | 570 | 2,600 |
2023/06/09 | 557 | 559 | 557 | 559 | 500 |
2023/06/08 | 557 | 557 | 555 | 557 | 400 |
2023/06/07 | 563 | 563 | 549 | 558 | 3,300 |
2023/06/06 | 561 | 561 | 545 | 550 | 7,900 |
2023/06/05 | 560 | 561 | 555 | 561 | 5,500 |
2023/06/02 | 555 | 564 | 555 | 560 | 2,200 |
2023/06/01 | 545 | 557 | 545 | 555 | 3,200 |