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
2010/12/30 31,000 31,000 28,600 29,500 1,739
2010/12/29 30,600 32,000 30,250 31,250 1,816
2010/12/28 29,800 33,050 29,560 32,000 4,770
2010/12/27 32,500 33,800 29,650 30,100 4,106
2010/12/24 33,450 36,850 32,200 33,100 6,849
2010/12/22 37,700 38,400 32,000 34,850 13,072
2010/12/21 30,400 31,400 29,110 31,400 7,547
2010/12/20 23,400 26,400 22,360 26,400 7,530
2010/12/17 20,000 21,400 20,000 21,400 646
2010/12/16 19,800 20,600 19,700 20,500 357
2010/12/15 20,550 20,800 19,500 20,210 513
2010/12/14 21,510 21,550 20,000 20,550 883
2010/12/13 19,270 21,600 19,250 21,310 1,754
2010/12/10 18,100 18,890 17,900 18,870 425
2010/12/09 18,170 18,800 17,630 17,950 267
2010/12/08 18,000 18,820 18,000 18,500 499
2010/12/07 18,000 18,000 17,500 17,950 181
2010/12/06 17,110 18,360 17,110 17,600 388
2010/12/03 17,500 17,600 17,150 17,200 179
2010/12/02 17,390 17,550 17,200 17,390 164
2010/12/01 17,040 17,400 16,580 17,340 258
2010/11/30 17,500 17,500 16,610 17,440 322
2010/11/29 18,080 18,090 17,220 17,890 343
2010/11/26 19,150 19,800 18,100 18,480 624
2010/11/25 18,300 18,950 18,150 18,750 601
2010/11/24 17,710 18,200 16,550 17,900 525
2010/11/22 17,500 18,200 16,990 18,150 525
2010/11/19 16,950 18,000 16,570 17,390 382
2010/11/18 15,750 16,750 15,620 16,550 278
2010/11/17 16,280 16,300 15,880 15,950 36
2010/11/16 16,070 16,420 15,700 15,900 102
2010/11/15 15,880 16,300 15,250 16,200 75
2010/11/12 16,200 16,400 15,560 16,000 134
2010/11/11 16,040 16,700 15,800 16,200 238
2010/11/10 15,800 16,500 15,400 16,100 227
2010/11/09 14,700 15,480 14,400 15,400 242
2010/11/08 15,100 15,100 14,600 14,900 79
2010/11/05 13,590 15,150 13,590 14,800 293
2010/11/04 13,600 13,900 13,500 13,500 58
2010/11/02 13,990 14,090 13,550 13,550 87
2010/11/01 13,950 14,250 13,800 13,810 131
2010/10/29 14,480 14,480 13,800 14,210 143
2010/10/28 14,510 14,700 14,200 14,200 75
2010/10/27 14,520 14,900 14,510 14,510 64
2010/10/26 14,880 15,000 14,520 14,900 102
2010/10/25 15,000 15,300 14,880 14,880 159
2010/10/22 14,510 15,000 14,200 15,000 203
2010/10/21 14,420 14,700 14,200 14,700 213
2010/10/20 14,110 14,670 14,110 14,530 103
2010/10/19 14,500 14,730 14,300 14,450 131
2010/10/18 14,570 14,980 14,310 14,500 175
2010/10/15 15,000 15,010 14,530 14,870 268
2010/10/14 15,090 15,260 15,000 15,100 116
2010/10/13 15,120 15,900 15,000 15,100 236
2010/10/12 16,300 16,300 15,300 15,520 89
2010/10/08 15,890 16,400 15,600 16,400 152
2010/10/07 15,700 15,800 15,300 15,800 192
2010/10/06 14,950 16,000 14,950 15,690 195
2010/10/05 15,000 15,310 14,700 15,100 213
2010/10/04 15,530 15,660 15,000 15,310 352
2010/10/01 16,100 16,720 15,000 15,650 629
2010/09/30 17,300 17,300 16,460 16,500 215
2010/09/29 16,850 16,980 16,550 16,580 33
2010/09/28 16,800 17,000 16,400 16,450 54
2010/09/27 17,000 17,310 16,430 16,510 158
2010/09/24 17,900 17,900 17,210 17,300 133
2010/09/22 17,350 18,300 17,350 17,500 84
2010/09/21 18,700 18,700 17,500 18,150 189
2010/09/17 17,500 18,000 17,200 17,500 98
2010/09/16 17,800 18,000 17,260 17,300 129
2010/09/15 18,000 18,400 17,800 17,800 136
2010/09/14 18,600 18,600 17,810 18,250 79
2010/09/13 17,760 18,700 17,760 18,300 150
2010/09/10 18,150 18,450 17,700 18,150 51
2010/09/09 18,300 18,300 17,700 18,150 134
2010/09/08 18,300 18,640 17,950 17,970 158
2010/09/07 18,900 19,100 18,100 18,640 119
2010/09/06 19,590 19,590 18,530 19,100 319
2010/09/03 18,880 19,500 18,040 18,790 313
2010/09/02 17,800 20,000 17,700 18,480 1,332
2010/09/01 17,180 18,000 17,010 17,480 250
2010/08/31 17,400 17,800 16,900 17,410 326
2010/08/30 16,760 18,700 16,700 18,180 276
2010/08/27 16,500 16,640 16,080 16,640 38
2010/08/26 16,050 16,550 15,810 16,220 191
2010/08/25 16,630 16,630 16,000 16,000 173
2010/08/24 17,400 17,400 16,400 16,500 187
2010/08/23 17,410 17,490 16,600 17,400 132
2010/08/20 17,560 17,690 17,000 17,410 62
2010/08/19 16,450 17,610 16,310 17,550 122
2010/08/18 16,000 16,880 15,840 16,850 122
2010/08/17 16,250 16,350 15,720 15,760 122
2010/08/16 16,020 16,410 15,600 16,100 151
2010/08/13 15,600 16,500 15,550 16,100 280
2010/08/12 17,200 17,200 15,500 16,000 894
2010/08/11 17,900 17,900 17,400 17,680 83
2010/08/10 17,720 18,010 17,420 17,500 91
2010/08/09 17,610 18,470 17,100 17,500 222
2010/08/06 19,060 19,300 17,420 18,400 552
2010/08/05 19,790 19,800 19,110 19,200 146
2010/08/04 19,800 19,900 19,410 19,710 161
2010/08/03 19,690 20,470 19,670 19,700 174
2010/08/02 20,000 20,310 19,610 19,870 563
2010/07/30 21,750 21,750 20,510 21,240 327
2010/07/29 21,990 21,990 20,610 21,700 133
2010/07/28 22,550 22,550 21,600 22,100 260
2010/07/27 21,380 22,410 21,200 22,050 448
2010/07/26 20,500 21,800 20,450 20,880 287
2010/07/23 20,320 20,600 19,680 20,000 224
2010/07/22 19,860 19,900 19,100 19,520 255
2010/07/21 20,120 20,850 19,500 20,190 349
2010/07/20 20,500 20,760 19,800 20,100 382
2010/07/16 21,020 21,880 20,400 20,500 469
2010/07/15 22,400 22,400 21,100 21,650 218
2010/07/14 22,100 23,000 21,290 22,400 323
2010/07/13 22,700 22,800 22,000 22,000 109
2010/07/12 22,940 23,160 22,290 22,290 111
2010/07/09 22,200 23,100 22,200 22,250 287
2010/07/08 23,770 24,190 22,110 22,700 582
2010/07/07 24,000 24,360 23,120 23,200 495
2010/07/06 24,510 24,510 23,300 24,460 354
2010/07/05 23,090 24,600 23,090 24,460 402
2010/07/02 22,780 23,600 22,650 23,590 310
2010/07/01 23,580 23,900 22,650 23,100 235
2010/06/30 21,990 24,300 21,360 23,700 612
2010/06/29 23,010 24,780 22,000 22,600 961
2010/06/28 26,610 27,000 23,500 23,510 1,037
2010/06/25 28,000 28,880 26,200 26,650 1,223
2010/06/24 26,520 29,700 26,520 27,500 2,182
2010/06/23 26,200 27,400 25,700 25,700 423
2010/06/22 27,090 27,230 26,310 26,700 457
2010/06/21 26,490 28,500 26,080 27,470 1,009
2010/06/18 26,000 27,500 25,130 27,480 1,069
2010/06/17 27,490 27,800 26,110 26,500 897
2010/06/16 28,550 28,550 27,090 27,410 1,023
2010/06/15 29,000 29,200 27,000 27,550 1,506
2010/06/14 29,510 30,250 28,610 29,000 1,375
2010/06/11 31,550 32,400 29,680 29,810 1,619
2010/06/10 31,400 31,400 28,760 30,850 3,037
2010/06/09 31,100 34,000 28,750 28,760 7,431
2010/06/08 26,600 31,700 26,600 30,500 7,365
2010/06/07 27,240 27,630 25,630 26,700 3,313
2010/06/04 24,050 28,740 23,800 28,740 4,981
2010/06/03 23,500 24,000 23,160 23,740 518
2010/06/02 23,210 23,800 22,500 22,750 577
2010/06/01 23,900 25,000 23,300 23,580 870
2010/05/31 22,030 23,900 22,030 23,700 548
2010/05/28 22,980 23,290 22,000 22,250 695
2010/05/27 20,100 21,980 19,900 21,980 719
2010/05/26 21,000 21,500 19,100 20,200 787
2010/05/25 23,250 23,250 20,000 21,480 878
2010/05/24 22,600 24,240 22,500 23,850 561
2010/05/21 21,500 22,880 21,500 22,250 862
2010/05/20 22,500 23,800 22,220 23,500 678
2010/05/19 22,010 23,860 20,610 23,000 1,197
2010/05/18 23,570 24,800 19,850 21,500 1,537
2010/05/17 26,580 26,580 22,500 22,870 1,047
2010/05/14 27,880 27,880 25,800 26,080 876
2010/05/13 29,500 30,000 26,600 27,380 4,406
2010/05/12 26,100 26,790 24,890 25,000 1,546
2010/05/11 31,000 31,150 26,890 27,650 1,016
2010/05/10 29,300 31,000 29,000 29,300 981
2010/05/07 30,300 31,500 29,300 30,500 1,695
2010/05/06 33,050 33,700 32,700 33,100 916
2010/04/30 35,650 35,850 33,750 34,500 1,227
2010/04/28 34,000 35,850 33,500 33,550 1,387
2010/04/27 36,200 36,700 34,050 34,700 2,268
2010/04/26 36,100 37,900 35,000 35,500 4,773
2010/04/23 32,500 35,450 32,200 34,700 3,226
2010/04/22 33,300 33,950 31,650 33,200 1,832
2010/04/21 32,950 34,900 32,550 33,950 3,323
2010/04/20 34,500 36,700 31,000 31,550 5,865
2010/04/19 34,800 36,700 33,700 33,800 4,212
2010/04/16 38,450 39,900 35,500 35,500 8,400
2010/04/15 34,500 40,550 33,700 40,550 15,605
2010/04/14 33,150 34,500 32,100 33,550 1,635
2010/04/13 34,500 38,500 32,550 33,300 5,848
2010/04/12 32,600 34,300 31,650 33,850 2,346
2010/04/09 35,300 35,300 31,500 33,300 2,325
2010/04/08 37,000 37,900 33,250 33,950 10,166
2010/04/07 28,000 32,900 28,000 32,900 4,985
2010/04/06 28,200 29,500 27,410 27,860 1,162
2010/04/05 26,100 29,700 25,150 28,690 1,988
2010/04/02 26,870 27,000 25,530 26,400 1,121
2010/04/01 28,250 28,560 25,500 26,600 1,363
2010/03/31 28,050 29,790 28,000 28,750 1,642
2010/03/30 28,870 30,400 28,510 28,510 1,664
2010/03/29 28,250 29,800 27,400 28,110 1,445
2010/03/26 29,000 30,000 27,030 28,250 1,950
2010/03/25 29,800 33,750 29,000 30,500 3,088
2010/03/24 35,400 35,500 28,800 30,500 3,122
2010/03/23 30,750 39,500 28,040 34,000 10,201
2010/03/19 32,850 32,850 32,200 32,850 3,198
2010/03/18 24,830 27,830 24,330 27,830 6,081
2010/03/17 18,970 22,830 18,500 22,830 4,903
2010/03/16 18,370 18,970 18,300 18,830 587
2010/03/15 18,720 19,000 18,300 18,400 309
2010/03/12 18,490 19,000 18,300 19,000 209
2010/03/11 18,380 18,900 18,310 18,700 108
2010/03/10 18,700 19,400 18,200 18,600 275
2010/03/09 18,900 19,300 18,500 18,970 349
2010/03/08 18,220 19,390 18,200 19,300 453
2010/03/05 17,700 18,250 17,700 18,100 152
2010/03/04 17,500 18,190 17,500 17,650 155
2010/03/03 18,000 18,000 17,510 17,520 223
2010/03/02 18,500 19,750 18,000 18,000 550
2010/03/01 17,860 18,600 17,510 18,490 355
2010/02/26 18,750 18,750 17,800 18,250 797
2010/02/25 17,380 19,690 17,020 19,200 1,929
2010/02/24 17,250 17,250 16,600 16,900 203
2010/02/23 16,010 17,950 16,000 17,230 931
2010/02/22 16,200 16,200 16,000 16,000 67
2010/02/19 16,300 16,560 16,050 16,060 81
2010/02/18 16,480 16,650 16,100 16,300 149
2010/02/17 15,890 16,500 15,890 16,500 130
2010/02/16 16,100 16,200 15,850 15,870 68
2010/02/15 15,420 16,320 15,420 16,100 246
2010/02/12 15,450 15,550 15,400 15,400 40
2010/02/10 15,700 15,710 15,490 15,550 79
2010/02/09 15,550 15,550 15,500 15,540 42
2010/02/08 15,560 15,980 15,400 15,500 130
2010/02/05 15,700 15,920 15,500 15,550 228
2010/02/04 16,000 16,200 15,750 16,050 149
2010/02/03 15,630 16,250 15,630 16,010 106
2010/02/02 15,750 16,400 15,750 15,750 178
2010/02/01 15,940 16,000 15,600 15,700 107
2010/01/29 16,050 16,400 15,900 16,000 200
2010/01/28 16,300 16,770 16,300 16,600 144
2010/01/27 16,160 16,500 16,140 16,300 140
2010/01/26 16,950 16,950 16,080 16,140 323
2010/01/25 17,100 17,700 16,800 17,030 630
2010/01/22 16,090 16,700 15,960 16,700 338
2010/01/21 16,380 16,400 15,900 15,980 80
2010/01/20 16,110 16,500 15,650 16,460 135
2010/01/19 16,000 16,500 15,700 15,710 225
2010/01/18 15,780 16,200 15,610 15,800 188
2010/01/15 15,720 15,750 15,500 15,680 91
2010/01/14 15,310 15,590 15,310 15,320 91
2010/01/13 15,350 15,610 15,350 15,600 51
2010/01/12 15,410 15,600 15,300 15,310 68
2010/01/08 15,500 15,590 15,200 15,590 84
2010/01/07 15,220 15,580 15,100 15,340 101
2010/01/06 15,230 15,500 15,080 15,500 85
2010/01/05 15,500 15,500 15,100 15,150 113
2010/01/04 15,330 15,330 15,200 15,330 49

このページの先頭へ