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

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
2009/12/30 15,480 15,600 15,280 15,300 39
2009/12/29 15,700 15,920 15,500 15,500 264
2009/12/28 15,700 16,050 15,500 15,750 204
2009/12/25 15,600 15,600 15,220 15,590 114
2009/12/24 15,450 15,500 15,260 15,400 92
2009/12/22 15,000 15,600 15,000 15,450 133
2009/12/21 15,400 15,480 15,000 15,100 84
2009/12/18 15,210 15,350 15,100 15,350 64
2009/12/17 15,120 15,450 15,120 15,200 26
2009/12/16 15,330 15,660 15,050 15,220 76
2009/12/15 15,390 15,900 15,200 15,730 63
2009/12/14 15,410 15,480 15,060 15,390 61
2009/12/11 15,510 15,510 15,220 15,310 26
2009/12/10 15,150 15,900 15,150 15,240 22
2009/12/09 15,520 15,600 15,000 15,230 49
2009/12/08 15,980 16,150 15,500 16,070 23
2009/12/07 16,000 16,190 16,000 16,160 60
2009/12/04 16,000 16,050 15,740 15,980 69
2009/12/03 15,400 15,900 15,400 15,900 133
2009/12/02 15,000 15,450 15,000 15,410 92
2009/12/01 14,550 15,180 14,250 15,180 74
2009/11/30 14,410 15,000 14,300 14,750 80
2009/11/27 15,330 15,330 14,800 14,810 79
2009/11/26 15,510 15,510 15,050 15,130 54
2009/11/25 15,660 15,750 15,090 15,490 90
2009/11/24 16,150 16,200 15,250 15,260 99
2009/11/20 14,400 15,750 14,400 15,750 72
2009/11/19 14,410 14,750 14,100 14,750 126
2009/11/18 15,700 15,800 14,800 14,810 180
2009/11/17 16,050 16,450 15,900 15,900 125
2009/11/16 16,060 16,660 16,050 16,450 119
2009/11/13 17,500 17,500 16,010 16,040 160
2009/11/12 18,090 18,090 17,400 17,500 253
2009/11/11 17,400 17,400 16,500 17,290 383
2009/11/10 16,000 16,300 15,900 15,950 86
2009/11/09 16,380 16,380 16,010 16,050 64
2009/11/06 16,200 16,390 16,100 16,390 116
2009/11/05 16,000 16,240 15,930 16,100 33
2009/11/04 16,000 16,200 15,600 16,200 135
2009/11/02 15,500 16,200 15,500 16,000 93
2009/10/30 15,700 16,200 15,650 15,890 72
2009/10/29 15,820 16,000 15,150 15,900 373
2009/10/28 16,380 16,450 16,200 16,200 61
2009/10/27 16,550 16,800 16,200 16,780 49
2009/10/26 16,900 17,100 16,490 16,650 264
2009/10/23 17,170 17,200 16,900 16,900 106
2009/10/22 16,980 17,000 16,100 16,970 60
2009/10/21 16,700 17,000 16,500 16,780 92
2009/10/20 16,290 16,990 16,290 16,980 251
2009/10/19 16,000 16,290 15,710 16,280 151
2009/10/16 17,000 17,000 16,300 16,400 67
2009/10/15 17,400 17,590 16,800 16,900 104
2009/10/14 17,290 17,500 16,920 17,000 113
2009/10/13 17,610 17,610 17,210 17,490 74
2009/10/09 17,290 17,550 17,210 17,530 180
2009/10/08 16,500 17,100 16,500 17,090 81
2009/10/07 16,000 16,490 16,000 16,450 135
2009/10/06 15,600 16,150 15,510 16,150 107
2009/10/05 16,150 16,210 15,550 15,600 183
2009/10/02 16,390 16,490 16,110 16,160 211
2009/10/01 17,050 17,080 16,810 16,990 110
2009/09/30 17,200 17,200 16,600 16,650 308
2009/09/29 16,730 17,500 16,730 16,800 146
2009/09/28 17,100 17,100 16,610 16,700 222
2009/09/25 17,850 18,000 17,600 17,650 184
2009/09/24 18,490 19,000 18,010 18,050 235
2009/09/18 18,400 18,400 16,800 18,290 315
2009/09/17 18,800 18,900 18,500 18,800 60
2009/09/16 18,560 19,030 18,560 18,610 88
2009/09/15 19,030 19,090 18,420 18,900 217
2009/09/14 19,010 19,310 18,800 18,850 227
2009/09/11 19,630 19,800 19,110 19,600 200
2009/09/10 20,310 21,000 19,600 19,600 871
2009/09/09 18,910 20,310 18,910 20,310 1,391
2009/09/08 18,200 18,460 18,110 18,310 158
2009/09/07 18,570 18,700 17,880 18,210 195
2009/09/04 18,480 19,000 18,410 18,970 142
2009/09/03 19,080 19,100 18,820 18,880 225
2009/09/02 19,500 19,500 19,020 19,350 165
2009/09/01 19,740 19,840 19,540 19,770 81
2009/08/31 19,390 20,190 19,390 19,740 158
2009/08/28 19,220 19,990 19,220 19,990 159
2009/08/27 19,200 19,500 19,200 19,500 89
2009/08/26 19,230 19,450 19,150 19,250 106
2009/08/25 19,200 19,330 19,060 19,230 175
2009/08/24 19,150 19,340 18,600 19,300 248
2009/08/21 19,300 19,500 19,020 19,050 351
2009/08/20 20,010 20,400 19,500 19,700 401
2009/08/19 19,310 21,260 19,310 20,450 712
2009/08/18 19,700 19,720 19,100 19,260 400
2009/08/17 22,090 22,100 20,500 20,500 1,394
2009/08/14 18,800 20,890 18,800 20,890 1,332
2009/08/13 18,800 18,890 18,480 18,890 271
2009/08/12 18,610 18,850 18,550 18,600 117
2009/08/11 18,510 18,890 18,510 18,890 72
2009/08/10 18,480 19,080 18,480 18,650 86
2009/08/07 18,890 18,990 18,480 18,480 143
2009/08/06 18,690 19,000 18,450 18,940 106
2009/08/05 19,010 19,030 18,600 18,890 185
2009/08/04 19,250 19,390 18,800 19,230 233
2009/08/03 18,300 18,990 18,290 18,990 191
2009/07/31 18,500 19,040 18,200 18,500 375
2009/07/30 18,900 19,200 18,510 18,510 205
2009/07/29 19,000 19,660 18,400 19,100 274
2009/07/28 19,610 19,900 19,000 19,400 203
2009/07/27 19,530 20,000 19,530 19,600 251
2009/07/24 20,390 20,390 19,490 19,700 299
2009/07/23 19,180 19,500 19,020 19,490 208
2009/07/22 19,600 19,690 19,300 19,580 183
2009/07/21 19,590 19,700 19,000 19,580 216
2009/07/17 18,500 18,990 18,310 18,990 248
2009/07/16 19,200 20,600 18,000 18,000 854
2009/07/15 18,110 19,430 17,850 19,300 477
2009/07/14 17,300 18,000 17,180 17,510 417
2009/07/13 18,000 18,300 16,500 16,500 861
2009/07/10 20,100 20,120 18,500 18,500 872
2009/07/09 21,100 21,500 19,500 20,420 546
2009/07/08 22,700 22,960 20,500 20,830 1,633
2009/07/07 25,250 25,300 23,010 23,500 997
2009/07/06 23,150 25,790 22,900 24,450 1,772
2009/07/03 22,500 23,230 22,260 22,990 293
2009/07/02 23,440 23,600 22,560 23,140 365
2009/07/01 23,600 23,630 22,750 23,140 349
2009/06/30 22,660 23,300 22,270 23,300 385
2009/06/29 23,700 23,700 22,000 22,060 623
2009/06/26 23,400 23,460 22,550 23,460 327
2009/06/25 22,650 22,650 22,100 22,500 225
2009/06/24 22,360 22,800 21,600 22,050 316
2009/06/23 22,800 23,300 21,810 21,950 552
2009/06/22 21,000 23,500 20,800 23,500 1,145
2009/06/19 21,910 21,930 21,010 21,300 319
2009/06/18 22,200 23,100 21,500 21,610 518
2009/06/17 21,700 22,290 21,010 21,900 595
2009/06/16 23,500 23,800 22,250 22,600 638
2009/06/15 23,200 24,970 22,500 24,100 1,252
2009/06/12 21,200 23,690 21,200 22,530 1,002
2009/06/11 21,500 21,500 20,600 21,200 304
2009/06/10 20,130 21,600 20,130 21,500 273
2009/06/09 21,890 21,890 20,210 20,690 418
2009/06/08 21,600 21,890 20,300 21,000 492
2009/06/05 21,200 21,400 20,150 20,700 474
2009/06/04 21,680 21,680 20,520 20,900 724
2009/06/03 22,650 22,660 21,180 21,900 434
2009/06/02 23,300 24,900 21,500 22,590 2,748
2009/06/01 23,000 23,000 22,990 23,000 722
2009/05/29 18,600 20,000 18,010 20,000 1,467
2009/05/28 18,500 18,740 18,000 18,000 522
2009/05/27 17,900 18,800 17,650 18,100 839
2009/05/26 18,010 18,180 16,930 17,900 650
2009/05/25 18,900 18,990 17,600 17,820 957
2009/05/22 17,150 19,150 17,040 17,990 1,524
2009/05/21 17,500 17,500 16,960 17,150 163
2009/05/20 17,120 17,450 16,900 17,300 578
2009/05/19 17,560 17,560 17,140 17,210 327
2009/05/18 17,500 17,580 17,140 17,160 101
2009/05/15 17,850 17,970 17,100 17,700 253
2009/05/14 17,800 18,350 17,500 17,650 151
2009/05/13 18,400 18,400 17,100 18,000 331
2009/05/12 18,010 18,460 18,010 18,430 374
2009/05/11 18,520 19,310 18,200 19,000 405
2009/05/08 18,500 19,600 18,000 18,320 800
2009/05/07 17,600 18,450 17,450 18,450 855
2009/05/01 17,450 17,500 16,180 16,450 1,006
2009/04/30 18,520 19,500 17,720 18,180 1,377
2009/04/28 20,400 21,100 18,150 19,720 2,558
2009/04/27 17,300 19,100 16,500 19,100 2,231
2009/04/24 17,100 17,100 17,100 17,100 1,033
2009/04/23 13,130 15,100 13,100 15,100 836
2009/04/22 13,180 13,250 12,800 13,100 162
2009/04/21 13,500 13,500 13,090 13,350 86
2009/04/20 13,200 13,800 12,800 13,790 338
2009/04/17 13,200 13,390 13,100 13,200 200
2009/04/16 13,670 13,700 13,020 13,400 147
2009/04/15 13,550 13,950 13,010 13,870 107
2009/04/14 14,200 14,200 13,300 13,750 163
2009/04/13 14,200 14,340 14,000 14,200 233
2009/04/10 14,470 14,500 14,000 14,200 185
2009/04/09 13,950 14,200 13,750 14,100 178
2009/04/08 14,110 14,200 13,720 14,150 111
2009/04/07 14,490 14,680 14,400 14,580 94
2009/04/06 14,500 14,720 14,300 14,570 251
2009/04/03 14,500 14,620 14,100 14,500 150
2009/04/02 14,080 14,500 14,080 14,490 150
2009/04/01 13,620 14,400 13,620 14,240 145
2009/03/31 13,600 13,990 13,510 13,820 173
2009/03/30 13,520 14,500 13,520 13,890 350
2009/03/27 13,510 13,750 13,260 13,700 172
2009/03/26 13,180 13,680 13,000 13,110 132
2009/03/25 13,750 14,000 13,000 13,000 461
2009/03/24 13,030 13,200 12,850 13,100 114
2009/03/23 12,700 13,200 12,250 12,780 128
2009/03/19 12,770 12,800 12,700 12,750 63
2009/03/18 12,600 13,000 12,600 12,750 123
2009/03/17 12,800 12,800 12,500 12,790 49
2009/03/16 12,250 12,600 12,100 12,600 45
2009/03/13 12,700 12,710 12,050 12,300 70
2009/03/12 13,260 13,990 13,000 13,100 103
2009/03/11 12,200 12,860 12,200 12,860 30
2009/03/10 12,010 12,400 12,010 12,200 49
2009/03/09 12,580 12,780 12,050 12,200 62
2009/03/06 13,500 13,600 12,800 13,180 91
2009/03/05 13,200 14,500 13,200 13,600 94
2009/03/04 13,600 13,700 13,400 13,600 63
2009/03/03 12,690 13,550 12,000 13,400 168
2009/03/02 14,460 15,750 13,060 13,290 529
2009/02/27 15,060 15,060 15,060 15,060 109
2009/02/26 13,050 13,060 12,730 13,060 213
2009/02/25 11,340 11,490 11,060 11,060 194
2009/02/24 10,400 11,040 10,390 10,540 226
2009/02/23 12,890 12,890 10,900 11,800 260
2009/02/20 12,900 12,980 12,300 12,690 142
2009/02/19 13,010 13,210 12,500 12,500 235
2009/02/18 13,000 13,300 12,850 13,010 140
2009/02/17 13,070 13,740 12,800 13,400 233
2009/02/16 14,200 14,200 13,240 13,870 280
2009/02/13 15,500 15,500 14,510 14,750 326
2009/02/12 13,900 16,000 13,800 15,300 787
2009/02/10 14,000 14,500 14,000 14,000 979
2009/02/09 16,000 16,000 16,000 16,000 49
2009/02/06 18,250 18,500 17,860 18,000 246
2009/02/05 17,850 18,500 17,850 18,450 126
2009/02/04 18,400 18,400 17,500 17,910 161
2009/02/03 17,710 18,290 17,710 18,200 172
2009/02/02 18,320 18,520 17,910 17,910 285
2009/01/30 18,870 19,000 18,360 18,930 339
2009/01/29 19,250 19,750 18,930 19,360 309
2009/01/28 19,950 19,950 19,020 19,450 429
2009/01/27 22,800 23,100 18,900 20,700 1,794
2009/01/26 20,300 21,000 20,100 21,000 949
2009/01/23 17,800 19,000 17,700 19,000 738
2009/01/22 17,200 17,700 17,000 17,000 148
2009/01/21 17,000 17,500 16,860 17,500 154
2009/01/20 17,600 17,950 17,300 17,400 184
2009/01/19 18,310 18,480 17,800 17,800 185
2009/01/16 18,010 18,350 17,900 18,300 81
2009/01/15 17,950 18,400 17,700 18,000 182
2009/01/14 18,520 19,000 18,510 18,750 139
2009/01/13 19,000 19,400 18,520 19,000 187
2009/01/09 20,000 20,300 19,610 19,900 83
2009/01/08 20,000 20,100 19,500 19,600 190
2009/01/07 20,910 21,900 20,010 20,500 322
2009/01/06 20,400 22,000 20,000 20,900 557
2009/01/05 20,980 21,000 19,310 21,000 529

このページの先頭へ