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 |
|---|---|---|---|---|---|
| 2025/06/13 | 680 | 680 | 661 | 670 | 17,500 |
| 2025/06/12 | 664 | 682 | 653 | 682 | 22,300 |
| 2025/06/11 | 683 | 683 | 652 | 667 | 29,100 |
| 2025/06/10 | 695 | 699 | 622 | 669 | 166,400 |
| 2025/06/09 | 650 | 686 | 640 | 686 | 127,400 |
| 2025/06/06 | 633 | 643 | 626 | 636 | 40,200 |
| 2025/06/05 | 610 | 633 | 610 | 624 | 35,000 |
| 2025/06/04 | 590 | 662 | 586 | 613 | 120,900 |
| 2025/06/03 | 597 | 597 | 567 | 572 | 30,700 |
| 2025/06/02 | 564 | 600 | 561 | 600 | 42,900 |
| 2025/05/30 | 546 | 558 | 546 | 558 | 21,400 |
| 2025/05/29 | 534 | 547 | 530 | 540 | 15,100 |
| 2025/05/28 | 540 | 543 | 534 | 535 | 11,200 |
| 2025/05/27 | 532 | 540 | 527 | 536 | 9,900 |
| 2025/05/26 | 527 | 531 | 525 | 531 | 3,800 |
| 2025/05/23 | 528 | 530 | 522 | 523 | 13,900 |
| 2025/05/22 | 512 | 525 | 512 | 525 | 16,600 |
| 2025/05/21 | 505 | 513 | 505 | 512 | 12,500 |
| 2025/05/20 | 504 | 508 | 504 | 504 | 7,300 |
| 2025/05/19 | 510 | 510 | 502 | 503 | 5,700 |
| 2025/05/16 | 492 | 520 | 492 | 510 | 22,100 |
| 2025/05/15 | 493 | 495 | 486 | 491 | 19,400 |
| 2025/05/14 | 488 | 490 | 483 | 489 | 5,600 |
| 2025/05/13 | 493 | 493 | 480 | 488 | 22,100 |
| 2025/05/12 | 510 | 513 | 484 | 492 | 53,700 |
| 2025/05/09 | 502 | 526 | 481 | 500 | 206,300 |
| 2025/05/08 | 520 | 531 | 516 | 531 | 89,900 |
| 2025/05/07 | 454 | 458 | 451 | 451 | 12,300 |
| 2025/05/02 | 464 | 464 | 451 | 453 | 13,300 |
| 2025/05/01 | 479 | 479 | 467 | 467 | 11,300 |
| 2025/04/30 | 493 | 493 | 475 | 486 | 24,900 |
| 2025/04/28 | 494 | 496 | 490 | 493 | 9,600 |
| 2025/04/25 | 491 | 493 | 489 | 489 | 9,200 |
| 2025/04/24 | 495 | 495 | 481 | 490 | 8,500 |
| 2025/04/23 | 498 | 498 | 488 | 495 | 14,700 |
| 2025/04/22 | 500 | 500 | 490 | 496 | 19,400 |
| 2025/04/21 | 464 | 511 | 464 | 499 | 110,300 |
| 2025/04/18 | 437 | 456 | 437 | 456 | 5,400 |
| 2025/04/17 | 434 | 447 | 429 | 435 | 12,100 |
| 2025/04/16 | 446 | 446 | 442 | 442 | 1,600 |
| 2025/04/15 | 433 | 447 | 433 | 447 | 7,000 |
| 2025/04/14 | 426 | 445 | 426 | 440 | 9,300 |
| 2025/04/11 | 411 | 425 | 407 | 425 | 11,900 |
| 2025/04/10 | 415 | 440 | 413 | 416 | 47,900 |
| 2025/04/09 | 451 | 451 | 404 | 410 | 56,300 |
| 2025/04/08 | 461 | 461 | 441 | 455 | 78,300 |
| 2025/04/07 | 451 | 458 | 430 | 437 | 14,600 |
| 2025/04/04 | 502 | 502 | 449 | 473 | 33,600 |
| 2025/04/03 | 490 | 519 | 477 | 506 | 11,200 |
| 2025/04/02 | 511 | 511 | 500 | 511 | 9,700 |
| 2025/04/01 | 520 | 520 | 513 | 515 | 59,200 |
| 2025/03/31 | 525 | 525 | 517 | 521 | 5,100 |
| 2025/03/28 | 526 | 536 | 523 | 525 | 23,300 |
| 2025/03/27 | 532 | 533 | 532 | 533 | 5,000 |
| 2025/03/26 | 540 | 540 | 533 | 536 | 8,800 |
| 2025/03/25 | 551 | 551 | 540 | 540 | 9,700 |
| 2025/03/24 | 542 | 548 | 538 | 548 | 17,700 |
| 2025/03/21 | 547 | 550 | 542 | 542 | 3,800 |
| 2025/03/19 | 554 | 554 | 545 | 547 | 43,800 |
| 2025/03/18 | 549 | 554 | 544 | 554 | 24,300 |
| 2025/03/17 | 551 | 553 | 551 | 553 | 1,000 |
| 2025/03/14 | 549 | 557 | 549 | 552 | 7,300 |
| 2025/03/13 | 544 | 551 | 544 | 548 | 3,700 |
| 2025/03/12 | 540 | 545 | 532 | 542 | 4,100 |
| 2025/03/11 | 529 | 544 | 528 | 542 | 5,100 |
| 2025/03/10 | 520 | 529 | 520 | 529 | 1,300 |
| 2025/03/07 | 522 | 522 | 520 | 520 | 700 |
| 2025/03/06 | 520 | 522 | 517 | 522 | 3,500 |
| 2025/03/05 | 529 | 529 | 522 | 523 | 5,100 |
| 2025/03/04 | 534 | 534 | 529 | 529 | 1,200 |
| 2025/03/03 | 539 | 539 | 534 | 534 | 22,300 |
| 2025/02/28 | 530 | 538 | 529 | 534 | 24,400 |
| 2025/02/27 | 534 | 534 | 530 | 530 | 500 |
| 2025/02/26 | 534 | 535 | 530 | 530 | 1,500 |
| 2025/02/25 | 539 | 539 | 534 | 534 | 4,800 |
| 2025/02/21 | 531 | 539 | 531 | 539 | 3,700 |
| 2025/02/20 | 532 | 535 | 531 | 531 | 1,700 |
| 2025/02/19 | 537 | 540 | 530 | 530 | 4,700 |
| 2025/02/18 | 547 | 547 | 540 | 540 | 2,700 |
| 2025/02/17 | 545 | 547 | 543 | 547 | 2,400 |
| 2025/02/14 | 545 | 545 | 543 | 544 | 500 |
| 2025/02/13 | 540 | 553 | 535 | 542 | 13,500 |
| 2025/02/12 | 557 | 560 | 550 | 550 | 5,900 |
| 2025/02/10 | 552 | 560 | 552 | 560 | 22,100 |
| 2025/02/07 | 559 | 562 | 555 | 562 | 1,400 |
| 2025/02/06 | 558 | 565 | 556 | 565 | 4,500 |
| 2025/02/05 | 570 | 570 | 568 | 568 | 14,300 |
| 2025/02/04 | 567 | 570 | 560 | 560 | 3,800 |
| 2025/02/03 | 543 | 575 | 520 | 567 | 64,600 |
| 2025/01/31 | 573 | 581 | 561 | 570 | 34,500 |
| 2025/01/30 | 563 | 572 | 563 | 567 | 4,200 |
| 2025/01/29 | 565 | 570 | 561 | 563 | 21,900 |
| 2025/01/28 | 570 | 570 | 559 | 564 | 5,600 |
| 2025/01/27 | 567 | 567 | 558 | 567 | 10,100 |
| 2025/01/24 | 572 | 572 | 557 | 567 | 13,400 |
| 2025/01/23 | 569 | 571 | 550 | 571 | 14,200 |
| 2025/01/22 | 566 | 566 | 550 | 564 | 8,200 |
| 2025/01/21 | 560 | 570 | 560 | 562 | 9,800 |
| 2025/01/20 | 528 | 555 | 516 | 550 | 42,500 |
| 2025/01/17 | 543 | 543 | 530 | 535 | 19,200 |
| 2025/01/16 | 540 | 543 | 540 | 543 | 3,000 |
| 2025/01/15 | 542 | 548 | 542 | 542 | 1,300 |
| 2025/01/14 | 550 | 550 | 542 | 542 | 800 |
| 2025/01/10 | 550 | 556 | 547 | 556 | 5,900 |
| 2025/01/09 | 561 | 561 | 551 | 552 | 3,500 |
| 2025/01/08 | 557 | 561 | 552 | 561 | 2,500 |
| 2025/01/07 | 566 | 566 | 542 | 562 | 5,900 |
| 2025/01/06 | 562 | 566 | 562 | 566 | 3,800 |
| 2024/12/30 | 557 | 562 | 554 | 562 | 5,800 |
| 2024/12/27 | 552 | 557 | 551 | 557 | 3,700 |
| 2024/12/26 | 561 | 564 | 552 | 553 | 7,800 |
| 2024/12/25 | 567 | 567 | 557 | 561 | 5,400 |
| 2024/12/24 | 565 | 568 | 558 | 567 | 4,300 |
| 2024/12/23 | 565 | 569 | 561 | 565 | 2,900 |
| 2024/12/20 | 557 | 564 | 552 | 564 | 7,300 |
| 2024/12/19 | 555 | 560 | 548 | 554 | 13,900 |
| 2024/12/18 | 582 | 582 | 565 | 565 | 5,300 |
| 2024/12/17 | 555 | 578 | 555 | 575 | 13,800 |
| 2024/12/16 | 550 | 555 | 547 | 555 | 11,400 |
| 2024/12/13 | 549 | 550 | 546 | 550 | 4,100 |
| 2024/12/12 | 548 | 548 | 545 | 547 | 5,100 |
| 2024/12/11 | 547 | 549 | 546 | 548 | 4,700 |
| 2024/12/10 | 548 | 548 | 544 | 545 | 3,600 |
| 2024/12/09 | 542 | 546 | 542 | 545 | 2,800 |
| 2024/12/06 | 534 | 543 | 534 | 540 | 4,200 |
| 2024/12/05 | 531 | 537 | 530 | 532 | 3,400 |
| 2024/12/04 | 531 | 536 | 530 | 536 | 2,800 |
| 2024/12/03 | 532 | 540 | 532 | 534 | 2,100 |
| 2024/12/02 | 535 | 535 | 530 | 530 | 1,200 |
| 2024/11/29 | 538 | 538 | 538 | 538 | 300 |
| 2024/11/28 | 538 | 538 | 538 | 538 | 300 |
| 2024/11/27 | 542 | 542 | 538 | 538 | 3,000 |
| 2024/11/26 | 543 | 545 | 543 | 545 | 200 |
| 2024/11/25 | 549 | 549 | 542 | 542 | 5,400 |
| 2024/11/22 | 530 | 545 | 530 | 545 | 3,600 |
| 2024/11/21 | 532 | 532 | 528 | 530 | 1,100 |
| 2024/11/20 | 528 | 533 | 527 | 531 | 2,200 |
| 2024/11/19 | 527 | 527 | 527 | 527 | 200 |
| 2024/11/18 | 525 | 525 | 525 | 525 | 1,100 |
| 2024/11/15 | 535 | 535 | 526 | 530 | 3,000 |
| 2024/11/14 | 529 | 530 | 529 | 530 | 800 |
| 2024/11/13 | 519 | 522 | 519 | 521 | 500 |
| 2024/11/12 | 519 | 523 | 516 | 516 | 2,000 |
| 2024/11/11 | 531 | 531 | 520 | 521 | 2,000 |
| 2024/11/08 | 523 | 533 | 523 | 529 | 1,400 |
| 2024/11/07 | 527 | 527 | 523 | 525 | 1,200 |
| 2024/11/05 | 528 | 538 | 527 | 527 | 900 |
| 2024/11/01 | 528 | 530 | 526 | 528 | 11,100 |
| 2024/10/31 | 537 | 548 | 537 | 548 | 2,700 |
| 2024/10/30 | 540 | 540 | 540 | 540 | 500 |
| 2024/10/29 | 540 | 541 | 536 | 536 | 1,600 |
| 2024/10/28 | 534 | 544 | 528 | 532 | 1,100 |
| 2024/10/25 | 551 | 551 | 521 | 526 | 10,700 |
| 2024/10/24 | 541 | 543 | 541 | 543 | 1,700 |
| 2024/10/23 | 525 | 542 | 524 | 542 | 1,600 |
| 2024/10/22 | 529 | 538 | 529 | 530 | 1,900 |
| 2024/10/21 | 533 | 539 | 533 | 539 | 900 |
| 2024/10/18 | 533 | 533 | 530 | 530 | 700 |
| 2024/10/17 | 530 | 530 | 530 | 530 | 200 |
| 2024/10/16 | 527 | 531 | 527 | 531 | 700 |
| 2024/10/15 | 529 | 529 | 528 | 529 | 500 |
| 2024/10/11 | 528 | 528 | 525 | 525 | 1,100 |
| 2024/10/10 | 526 | 535 | 525 | 532 | 4,400 |
| 2024/10/09 | 546 | 546 | 536 | 536 | 1,500 |
| 2024/10/08 | 550 | 550 | 541 | 546 | 1,000 |
| 2024/10/07 | 553 | 553 | 551 | 551 | 2,100 |
| 2024/10/04 | 557 | 557 | 554 | 555 | 1,000 |
| 2024/10/03 | 558 | 558 | 558 | 558 | 100 |
| 2024/10/02 | 549 | 562 | 549 | 558 | 3,400 |
| 2024/10/01 | 555 | 555 | 548 | 548 | 900 |
| 2024/09/30 | 560 | 567 | 555 | 556 | 3,900 |
| 2024/09/27 | 572 | 572 | 565 | 572 | 4,400 |
| 2024/09/26 | 596 | 596 | 571 | 573 | 8,800 |
| 2024/09/25 | 607 | 607 | 596 | 596 | 18,300 |
| 2024/09/24 | 594 | 609 | 594 | 606 | 8,400 |
| 2024/09/20 | 577 | 590 | 577 | 590 | 1,400 |
| 2024/09/19 | 592 | 595 | 576 | 576 | 3,000 |
| 2024/09/18 | 573 | 591 | 573 | 585 | 18,500 |
| 2024/09/17 | 565 | 566 | 563 | 563 | 4,900 |
| 2024/09/13 | 569 | 569 | 557 | 564 | 3,100 |
| 2024/09/12 | 564 | 569 | 560 | 566 | 2,600 |
| 2024/09/11 | 562 | 571 | 556 | 560 | 6,400 |
| 2024/09/10 | 565 | 565 | 565 | 565 | 400 |
| 2024/09/09 | 561 | 564 | 555 | 564 | 3,900 |
| 2024/09/06 | 560 | 564 | 560 | 564 | 1,400 |
| 2024/09/05 | 555 | 566 | 555 | 566 | 1,200 |
| 2024/09/04 | 565 | 566 | 560 | 560 | 2,600 |
| 2024/09/03 | 575 | 575 | 569 | 569 | 2,000 |
| 2024/09/02 | 559 | 576 | 559 | 576 | 9,500 |
| 2024/08/30 | 559 | 559 | 559 | 559 | 100 |
| 2024/08/29 | 553 | 555 | 553 | 555 | 1,000 |
| 2024/08/28 | 554 | 556 | 554 | 555 | 30,100 |
| 2024/08/27 | 555 | 561 | 554 | 554 | 1,800 |
| 2024/08/26 | 561 | 561 | 551 | 555 | 3,700 |
| 2024/08/23 | 592 | 592 | 562 | 565 | 18,100 |
| 2024/08/22 | 550 | 583 | 550 | 583 | 22,200 |
| 2024/08/21 | 546 | 552 | 546 | 549 | 3,200 |
| 2024/08/20 | 513 | 552 | 513 | 549 | 23,600 |
| 2024/08/19 | 524 | 524 | 497 | 511 | 27,800 |
| 2024/08/16 | 508 | 527 | 508 | 525 | 5,400 |