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
2012/12/28 360 370 358 360 16,700
2012/12/27 363 367 343 367 42,900
2012/12/26 371 380 341 361 59,400
2012/12/26 1 -> 100.00 分割
2012/12/25 36,550 36,800 36,200 36,250 447
2012/12/21 36,900 37,450 36,850 36,850 191
2012/12/20 37,050 37,650 36,800 37,000 297
2012/12/19 38,200 38,500 36,800 37,100 444
2012/12/18 38,500 39,200 37,850 38,200 402
2012/12/17 39,650 39,650 39,000 39,000 110
2012/12/14 39,700 40,200 38,750 39,000 445
2012/12/13 40,800 40,800 39,300 39,700 372
2012/12/12 38,650 41,800 38,650 40,850 1,741
2012/12/11 37,650 39,050 37,550 38,500 546
2012/12/10 37,600 38,650 37,550 38,000 404
2012/12/07 38,000 38,750 37,550 37,900 245
2012/12/06 38,900 40,500 38,250 38,300 798
2012/12/05 38,000 38,000 37,300 37,500 258
2012/12/04 37,300 39,000 37,300 38,000 862
2012/12/03 39,100 39,150 37,250 38,400 735
2012/11/30 37,300 39,500 37,300 39,500 900
2012/11/29 39,200 39,850 37,300 37,300 905
2012/11/28 38,600 42,500 38,250 39,900 1,989
2012/11/27 38,650 42,500 38,650 40,000 2,580
2012/11/26 39,100 40,000 37,300 38,500 2,263
2012/11/22 48,000 48,600 40,200 40,500 8,838
2012/11/21 37,000 42,000 36,850 42,000 6,871
2012/11/20 35,300 36,450 34,500 35,000 1,371
2012/11/19 34,050 34,600 33,500 34,600 374
2012/11/16 32,900 33,650 32,300 33,650 232
2012/11/15 32,000 33,000 31,800 33,000 152
2012/11/14 32,050 32,500 31,650 32,500 447
2012/11/13 32,650 33,100 32,100 32,300 327
2012/11/12 33,500 34,050 32,800 33,050 207
2012/11/09 33,600 33,900 33,000 33,800 220
2012/11/08 33,600 34,450 33,450 33,600 191
2012/11/07 33,000 34,600 32,750 34,150 450
2012/11/06 33,000 33,400 32,550 33,000 211
2012/11/05 33,350 33,700 32,800 33,000 338
2012/11/02 33,250 33,750 32,500 33,700 368
2012/11/01 34,000 34,250 33,250 33,350 381
2012/10/31 33,700 34,500 33,100 33,700 358
2012/10/30 33,150 33,750 32,850 33,700 304
2012/10/29 33,450 33,500 32,400 32,600 302
2012/10/26 35,900 35,900 33,100 33,450 753
2012/10/25 32,950 36,000 32,600 35,200 1,651
2012/10/24 32,500 33,500 32,350 32,650 341
2012/10/23 32,750 33,350 32,200 32,800 332
2012/10/22 33,150 33,500 32,300 33,350 251
2012/10/19 33,300 33,800 33,000 33,650 351
2012/10/18 32,850 33,500 32,250 33,300 470
2012/10/17 31,750 32,250 31,500 32,150 266
2012/10/16 31,800 32,000 31,250 31,500 174
2012/10/15 32,000 32,200 31,450 31,800 251
2012/10/12 31,800 33,000 31,600 32,000 201
2012/10/11 33,100 33,100 31,700 32,000 417
2012/10/10 34,700 34,750 32,800 33,750 552
2012/10/09 33,650 34,800 33,650 34,800 302
2012/10/05 34,200 34,200 33,250 33,450 298
2012/10/04 33,150 34,750 33,150 34,050 515
2012/10/03 31,900 34,200 31,900 33,150 663
2012/10/02 31,800 31,800 31,350 31,550 225
2012/10/01 31,500 31,800 31,250 31,300 305
2012/09/28 31,900 32,500 31,600 31,700 172
2012/09/27 31,950 32,500 31,800 31,900 105
2012/09/26 31,600 32,800 31,500 32,450 228
2012/09/25 32,750 32,800 31,550 31,650 212
2012/09/24 33,050 33,200 32,000 32,400 104
2012/09/21 33,000 33,600 32,900 33,150 110
2012/09/20 34,600 34,700 32,850 33,950 322
2012/09/19 33,900 34,100 33,250 33,950 282
2012/09/18 35,000 36,600 33,900 34,150 887
2012/09/14 32,350 38,400 32,300 35,400 2,751
2012/09/13 31,500 32,000 31,400 32,000 204
2012/09/12 31,300 32,350 31,150 31,650 181
2012/09/11 31,250 31,700 31,200 31,250 91
2012/09/10 31,400 31,750 31,400 31,500 44
2012/09/07 31,600 31,900 31,250 31,250 135
2012/09/06 31,550 31,650 31,000 31,000 163
2012/09/05 31,800 32,050 31,500 31,800 84
2012/09/04 32,100 32,200 31,800 31,800 112
2012/09/03 32,100 32,100 31,500 31,950 113
2012/08/31 32,300 32,850 32,150 32,250 174
2012/08/30 33,700 33,700 32,700 32,700 186
2012/08/29 32,600 33,700 32,500 33,700 308
2012/08/28 33,300 33,400 32,700 32,900 127
2012/08/27 32,050 33,500 32,050 33,200 340
2012/08/24 32,100 32,500 32,050 32,100 127
2012/08/23 32,150 32,650 32,050 32,450 86
2012/08/22 32,200 32,800 31,850 32,150 132
2012/08/21 32,250 32,650 32,000 32,600 200
2012/08/20 31,800 34,500 31,750 32,050 516
2012/08/17 31,800 32,400 31,500 31,800 184
2012/08/16 31,950 32,100 31,700 32,000 52
2012/08/15 31,550 32,350 31,250 31,750 115
2012/08/14 32,000 32,000 31,200 31,700 158
2012/08/13 32,000 32,300 31,750 32,050 91
2012/08/10 32,100 32,450 31,700 32,450 173
2012/08/09 32,500 32,500 31,800 32,300 124
2012/08/08 32,400 32,500 32,200 32,250 202
2012/08/07 32,150 32,400 31,050 32,400 118
2012/08/06 31,500 32,450 30,000 32,150 461
2012/08/03 32,400 32,450 31,100 31,700 214
2012/08/02 32,600 32,800 32,450 32,800 93
2012/08/01 33,550 33,900 32,800 33,000 515
2012/07/31 33,400 34,400 32,900 34,350 336
2012/07/30 32,550 33,300 32,400 32,900 370
2012/07/27 32,000 32,750 31,800 32,350 410
2012/07/26 31,150 32,000 30,500 31,700 334
2012/07/25 33,000 33,000 30,500 31,000 454
2012/07/24 32,000 33,200 31,700 32,550 241
2012/07/23 33,900 33,900 32,250 32,300 440
2012/07/20 35,350 35,850 34,100 34,300 488
2012/07/19 35,050 36,450 35,000 36,050 212
2012/07/18 37,550 38,000 34,500 35,200 645
2012/07/17 37,950 38,250 37,550 37,650 319
2012/07/13 37,500 38,600 37,500 38,550 234
2012/07/12 38,350 38,950 37,900 37,900 253
2012/07/11 39,450 39,850 37,800 38,850 427
2012/07/10 39,250 41,200 39,150 39,500 520
2012/07/09 40,000 42,900 39,000 39,000 1,074
2012/07/06 42,000 43,000 40,100 40,250 1,097
2012/07/05 39,200 44,700 38,800 42,850 4,673
2012/07/04 37,700 39,350 37,700 38,600 525
2012/07/03 38,100 38,200 37,050 37,700 261
2012/07/02 39,150 39,500 37,900 38,150 297
2012/06/29 37,000 39,250 36,800 38,000 548
2012/06/28 37,550 37,800 37,100 37,800 259
2012/06/27 39,000 39,500 37,500 37,550 412
2012/06/26 38,700 39,900 38,600 39,200 288
2012/06/25 39,950 40,500 38,550 39,650 682
2012/06/22 37,400 40,100 37,250 39,050 609
2012/06/21 38,500 40,500 37,650 38,800 594
2012/06/20 41,000 42,200 38,450 38,750 1,863
2012/06/19 36,250 41,300 36,000 39,150 3,020
2012/06/18 33,500 39,900 33,500 35,550 5,104
2012/06/15 33,500 34,250 32,800 32,900 321
2012/06/14 34,000 34,650 32,900 32,900 513
2012/06/13 35,400 36,500 34,700 35,100 396
2012/06/12 35,250 36,200 33,700 36,100 830
2012/06/11 37,600 38,000 36,000 36,450 976
2012/06/08 41,500 42,900 37,500 39,000 4,249
2012/06/07 32,100 38,000 31,700 38,000 1,535
2012/06/06 30,750 31,800 30,500 31,000 289
2012/06/05 28,850 31,000 28,850 30,750 345
2012/06/04 29,200 29,760 28,800 29,190 452
2012/06/01 31,500 31,600 30,500 30,500 215
2012/05/31 32,300 32,300 31,000 32,050 288
2012/05/30 32,550 34,400 32,100 32,800 352
2012/05/29 32,000 33,600 31,300 33,000 241
2012/05/28 32,650 33,350 32,000 32,000 271
2012/05/25 33,800 33,800 32,850 33,350 176
2012/05/24 33,500 34,000 32,500 33,400 412
2012/05/23 34,950 35,200 34,150 34,150 132
2012/05/22 35,550 35,700 34,550 35,250 227
2012/05/21 35,400 36,150 34,800 34,950 299
2012/05/18 35,400 37,950 35,200 36,800 499
2012/05/17 34,300 39,100 34,300 38,200 490
2012/05/16 35,800 37,000 35,000 35,700 340
2012/05/15 34,200 36,600 31,500 35,750 1,253
2012/05/14 40,500 40,500 36,050 37,000 825
2012/05/11 40,500 41,800 39,050 40,100 531
2012/05/10 40,100 40,650 39,900 40,550 287
2012/05/09 42,000 42,000 40,300 40,400 406
2012/05/08 41,650 42,200 40,700 41,900 283
2012/05/07 42,600 43,600 41,300 41,600 487
2012/05/02 41,250 44,150 41,050 42,600 580
2012/05/01 41,600 42,400 41,250 41,250 289
2012/04/27 41,500 42,000 41,000 41,200 361
2012/04/26 42,600 42,650 41,500 41,600 526
2012/04/25 43,000 43,400 42,350 42,500 271
2012/04/24 42,650 43,900 42,350 42,600 564
2012/04/23 45,000 45,600 43,150 43,200 1,074
2012/04/20 47,900 48,800 45,200 45,200 3,288
2012/04/19 47,850 47,850 47,150 47,850 1,228
2012/04/18 41,600 42,000 40,850 40,850 272
2012/04/17 42,300 43,000 41,600 41,600 608
2012/04/16 41,800 45,700 40,500 43,000 1,529
2012/04/13 40,700 42,850 40,000 41,800 418
2012/04/12 40,900 40,900 39,900 40,000 362
2012/04/11 40,500 41,000 40,000 40,500 446
2012/04/10 42,500 42,750 41,900 41,900 363
2012/04/09 42,100 43,250 41,700 42,100 475
2012/04/06 45,300 45,300 43,050 43,050 695
2012/04/05 45,250 45,500 43,900 44,800 595
2012/04/04 46,000 46,100 45,050 45,350 244
2012/04/03 45,950 46,350 45,000 45,750 352
2012/04/02 46,950 47,350 46,500 46,500 369
2012/03/30 48,500 48,500 46,850 47,500 514
2012/03/29 46,400 48,750 45,750 48,750 813
2012/03/28 44,600 46,350 44,600 46,350 297
2012/03/27 44,650 45,750 44,650 44,700 253
2012/03/26 45,250 45,500 44,600 44,800 409
2012/03/23 45,600 45,750 45,100 45,300 242
2012/03/22 45,900 46,150 45,200 45,800 401
2012/03/21 46,000 46,500 45,550 46,150 222
2012/03/19 46,000 46,600 45,600 46,300 231
2012/03/16 46,600 46,650 45,550 46,350 553
2012/03/15 47,300 47,300 46,000 46,700 468
2012/03/14 48,050 48,500 46,900 47,200 784
2012/03/13 47,650 48,300 46,600 47,700 411
2012/03/12 45,700 48,300 45,700 46,800 718
2012/03/09 45,450 47,600 45,250 46,400 789
2012/03/08 45,650 45,800 45,000 45,450 333
2012/03/07 46,000 46,000 44,850 45,800 703
2012/03/06 47,500 47,500 46,100 46,250 517
2012/03/05 47,000 48,000 46,000 47,300 342
2012/03/02 45,900 48,900 45,800 47,200 650
2012/03/01 47,500 48,200 46,350 46,400 1,026
2012/02/29 49,400 50,400 48,650 48,650 700
2012/02/28 51,000 51,000 48,400 50,400 939
2012/02/27 54,500 56,300 50,600 51,700 3,568
2012/02/24 49,200 54,500 49,200 53,000 6,344
2012/02/23 45,900 49,000 45,900 49,000 1,808
2012/02/22 44,800 46,500 44,600 46,200 859
2012/02/21 44,950 46,500 44,500 44,500 533
2012/02/20 45,900 46,600 45,100 45,500 388
2012/02/17 46,600 46,850 45,700 45,850 399
2012/02/16 45,900 46,850 45,900 46,550 372
2012/02/15 46,300 46,600 45,600 45,900 478
2012/02/14 47,100 47,800 46,250 46,550 783
2012/02/13 48,500 48,500 46,950 47,800 572
2012/02/10 47,600 49,150 47,350 48,150 857
2012/02/09 46,800 48,000 46,500 47,300 562
2012/02/08 46,200 49,350 45,800 47,050 1,385
2012/02/07 46,250 46,550 45,600 45,650 660
2012/02/06 47,900 47,900 46,400 46,650 870
2012/02/03 48,500 48,500 45,550 46,100 1,965
2012/02/02 49,300 50,900 48,800 48,800 925
2012/02/01 49,300 50,900 48,800 49,200 1,993
2012/01/31 49,050 54,000 49,050 51,300 2,349
2012/01/30 49,500 50,000 48,800 49,150 736
2012/01/27 50,000 51,000 49,250 50,000 687
2012/01/26 51,600 52,200 50,400 50,400 1,216
2012/01/25 51,500 53,500 51,000 52,500 1,489
2012/01/24 52,600 53,600 50,100 50,500 2,578
2012/01/23 49,450 56,400 49,050 53,600 5,781
2012/01/20 51,800 51,900 48,600 49,350 1,009
2012/01/19 51,500 53,100 51,000 51,400 830
2012/01/18 51,000 52,700 51,000 51,400 862
2012/01/17 52,300 55,000 51,500 52,000 1,971
2012/01/16 53,500 54,100 50,200 50,700 1,425
2012/01/13 55,800 56,500 55,300 55,900 623
2012/01/12 59,000 60,000 55,100 55,500 1,350
2012/01/11 62,200 62,300 56,000 56,000 1,810
2012/01/10 65,400 65,400 61,300 62,200 1,173
2012/01/06 64,900 66,900 63,600 64,400 1,187
2012/01/05 67,300 67,500 64,400 64,600 1,687
2012/01/04 70,500 72,000 68,000 68,200 2,575

このページの先頭へ