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
2013/12/30 3,130 3,295 2,999 3,160 1,940,400
2013/12/27 3,100 3,190 3,015 3,075 1,126,600
2013/12/26 3,250 3,320 3,040 3,070 2,108,100
2013/12/25 2,900 3,230 2,881 3,165 3,270,000
2013/12/24 3,150 3,280 2,905 2,925 2,478,800
2013/12/20 3,250 3,490 3,000 3,110 6,041,700
2013/12/19 2,835 3,275 2,832 3,275 7,151,000
2013/12/18 2,720 2,850 2,626 2,795 2,182,000
2013/12/17 2,600 2,862 2,540 2,752 2,715,000
2013/12/16 2,892 2,920 2,563 2,600 2,146,500
2013/12/13 2,799 2,898 2,700 2,792 2,936,400
2013/12/12 2,694 2,800 2,585 2,630 2,946,200
2013/12/11 2,621 2,767 2,371 2,494 3,374,600
2013/12/10 2,782 3,120 2,633 2,712 11,689,200
2013/12/09 2,453 2,803 2,366 2,803 9,274,000
2013/12/06 2,420 2,480 2,185 2,303 1,818,400
2013/12/05 2,669 2,729 2,300 2,400 4,309,700
2013/12/04 2,425 2,710 2,425 2,569 4,459,800
2013/12/03 2,800 2,837 2,420 2,425 3,614,800
2013/12/02 2,515 2,915 2,494 2,837 9,097,500
2013/11/29 2,002 2,415 2,001 2,415 6,616,200
2013/11/28 1,841 2,200 1,760 2,030 3,901,300
2013/11/27 1,955 1,976 1,765 1,801 1,223,100
2013/11/26 1,787 2,005 1,708 2,005 2,404,000
2013/11/25 1,655 1,655 1,580 1,605 195,800
2013/11/22 1,700 1,700 1,618 1,651 255,200
2013/11/21 1,725 1,747 1,690 1,690 170,400
2013/11/20 1,793 1,794 1,713 1,725 177,100
2013/11/19 1,800 1,840 1,760 1,777 245,300
2013/11/18 1,825 1,850 1,750 1,772 405,800
2013/11/15 1,774 1,843 1,752 1,790 378,200
2013/11/14 1,850 1,950 1,791 1,810 626,300
2013/11/13 1,720 1,900 1,700 1,771 712,700
2013/11/12 1,702 1,869 1,553 1,760 865,500
2013/11/11 1,880 1,902 1,690 1,728 443,600
2013/11/08 1,890 1,923 1,820 1,841 277,000
2013/11/07 1,878 1,944 1,840 1,870 544,500
2013/11/06 1,940 2,030 1,871 1,913 470,800
2013/11/05 2,028 2,030 1,871 1,906 644,100
2013/11/01 2,180 2,198 1,955 2,080 1,383,100
2013/10/31 2,076 2,135 1,891 1,907 895,200
2013/10/30 2,200 2,315 1,955 2,065 2,029,900
2013/10/29 2,310 2,594 2,190 2,439 5,379,200
2013/10/28 2,400 2,837 2,312 2,360 10,574,400
2013/10/25 2,284 2,354 2,220 2,354 3,794,800
2013/10/24 1,968 2,025 1,933 1,954 363,000
2013/10/23 2,081 2,160 1,982 1,998 1,326,200
2013/10/22 2,050 2,131 1,958 2,070 1,777,100
2013/10/21 1,997 2,143 1,903 1,958 2,686,100
2013/10/18 2,042 2,480 1,930 2,047 10,890,500
2013/10/17 1,680 2,000 1,680 2,000 4,141,700
2013/10/16 1,730 1,938 1,587 1,600 4,019,300
2013/10/15 1,634 1,810 1,505 1,810 2,317,700
2013/10/11 1,770 1,795 1,538 1,631 1,419,700
2013/10/10 1,600 1,823 1,488 1,650 4,086,600
2013/10/09 1,339 1,594 1,330 1,540 2,839,200
2013/10/08 1,320 1,379 1,202 1,301 962,300
2013/10/07 1,177 1,416 1,170 1,380 2,722,300
2013/10/04 1,251 1,280 1,140 1,155 754,700
2013/10/03 1,104 1,315 1,093 1,264 1,733,700
2013/10/02 1,074 1,163 1,071 1,080 483,300
2013/10/01 1,091 1,150 1,075 1,082 261,800
2013/09/30 1,100 1,118 1,083 1,100 154,000
2013/09/27 1,100 1,196 1,099 1,119 300,100
2013/09/26 1,065 1,220 1,059 1,118 418,100
2013/09/25 1,149 1,154 1,090 1,095 217,400
2013/09/24 1,158 1,168 1,130 1,135 168,400
2013/09/20 1,160 1,177 1,143 1,155 191,300
2013/09/19 1,165 1,229 1,130 1,168 597,900
2013/09/18 1,128 1,170 1,120 1,149 324,400
2013/09/17 1,180 1,185 1,114 1,118 544,100
2013/09/13 1,113 1,315 1,113 1,210 1,648,800
2013/09/12 1,126 1,136 1,053 1,070 286,500
2013/09/11 1,091 1,183 1,090 1,118 387,900
2013/09/10 1,192 1,207 1,081 1,114 425,800
2013/09/09 1,221 1,221 1,136 1,188 328,200
2013/09/06 1,275 1,338 1,169 1,197 693,500
2013/09/05 1,281 1,330 1,250 1,260 488,200
2013/09/04 1,224 1,353 1,201 1,310 1,174,300
2013/09/03 1,239 1,241 1,157 1,212 480,900
2013/09/02 1,396 1,398 1,144 1,197 1,249,500
2013/08/30 1,344 1,437 1,323 1,375 701,300
2013/08/29 1,400 1,440 1,307 1,365 446,500
2013/08/28 1,465 1,507 1,350 1,393 525,900
2013/08/27 1,580 1,639 1,506 1,535 498,700
2013/08/26 1,580 1,690 1,553 1,596 1,021,300
2013/08/23 1,580 1,744 1,470 1,649 1,462,600
2013/08/22 1,970 2,060 1,556 1,599 2,277,600
2013/08/21 1,845 2,085 1,761 1,956 3,700,100
2013/08/20 1,916 2,020 1,611 1,685 3,408,100
2013/08/19 1,580 1,716 1,560 1,716 878,100
2013/08/16 1,320 1,470 1,283 1,416 690,300
2013/08/15 1,261 1,372 1,260 1,320 388,300
2013/08/14 1,211 1,425 1,206 1,340 1,111,600
2013/08/13 1,230 1,244 1,156 1,200 318,900
2013/08/12 1,264 1,284 1,170 1,176 339,000
2013/08/09 1,330 1,447 1,237 1,319 752,000
2013/08/08 1,320 1,390 1,223 1,290 816,000
2013/08/07 1,365 1,468 1,300 1,410 2,090,700
2013/08/06 1,278 1,308 1,173 1,205 969,700
2013/08/05 1,280 1,488 1,210 1,349 2,903,000
2013/08/02 1,460 1,510 1,166 1,286 1,657,000
2013/08/01 1,650 1,848 1,500 1,500 2,867,600
2013/07/31 2,029 2,298 1,840 2,000 5,601,600
2013/07/30 1,519 1,949 1,442 1,949 3,788,400
2013/07/29 1,805 2,005 1,450 1,549 3,952,300
2013/07/26 1,448 1,605 1,435 1,605 3,115,600
2013/07/25 1,275 1,305 1,125 1,305 1,884,000
2013/07/24 1,316 1,346 1,003 1,005 4,794,200
2013/07/23 989 1,046 950 1,046 822,300
2013/07/22 790 896 766 896 1,802,700
2013/07/19 848 868 745 746 1,189,500
2013/07/18 684 874 657 874 2,198,000
2013/07/17 666 747 664 724 1,912,000
2013/07/16 627 647 613 647 167,000
2013/07/12 618 681 606 608 510,600
2013/07/11 590 634 586 616 161,300
2013/07/10 618 625 579 596 201,100
2013/07/09 607 626 597 618 108,700
2013/07/08 633 639 596 604 186,100
2013/07/05 615 637 613 629 121,500
2013/07/04 619 637 603 622 197,100
2013/07/03 666 666 612 638 449,200
2013/07/02 624 666 580 666 378,300
2013/07/01 570 634 561 610 300,800
2013/06/28 547 580 540 570 175,900
2013/06/27 540 549 480 538 197,800
2013/06/26 615 617 508 513 402,500
2013/06/25 624 673 585 605 411,700
2013/06/24 621 705 616 633 780,400
2013/06/21 593 619 580 605 317,000
2013/06/20 623 675 622 633 311,900
2013/06/19 738 744 641 646 829,300
2013/06/18 610 709 590 709 1,087,600
2013/06/17 590 630 580 609 527,000
2013/06/14 627 690 571 580 1,487,300
2013/06/13 583 668 567 667 1,943,000
2013/06/12 609 648 555 568 1,763,100
2013/06/11 798 855 610 619 2,823,300
2013/06/10 705 705 705 705 44,800
2013/06/07 605 605 590 605 821,200
2013/06/06 505 505 505 505 123,200
2013/06/05 430 444 403 425 105,700
2013/06/04 406 426 392 426 103,600
2013/06/03 388 424 384 422 217,800
2013/05/31 388 390 378 388 23,400
2013/05/30 390 395 373 380 43,900
2013/05/29 388 396 383 396 32,700
2013/05/28 382 388 379 387 25,000
2013/05/27 375 398 370 389 61,500
2013/05/24 382 397 365 367 121,000
2013/05/23 418 423 376 376 141,600
2013/05/22 416 420 411 413 37,000
2013/05/21 416 424 403 422 121,700
2013/05/20 425 436 411 411 79,100
2013/05/17 398 423 398 421 71,700
2013/05/16 425 425 376 398 147,700
2013/05/15 453 460 416 425 203,300
2013/05/14 432 447 425 447 99,300
2013/05/13 457 457 420 426 140,600
2013/05/10 430 440 411 433 72,900
2013/05/09 440 448 420 425 132,400
2013/05/08 424 480 404 430 322,900
2013/05/07 415 425 412 424 140,400
2013/05/02 405 408 397 406 56,100
2013/05/01 397 409 397 403 63,800
2013/04/30 393 401 390 397 23,000
2013/04/26 401 404 387 389 68,700
2013/04/25 404 408 400 400 28,600
2013/04/24 410 414 398 398 59,300
2013/04/23 407 408 395 402 65,300
2013/04/22 410 415 400 407 80,500
2013/04/19 393 418 393 405 167,700
2013/04/18 396 407 388 388 86,900
2013/04/17 386 403 386 401 110,000
2013/04/16 380 383 377 383 36,300
2013/04/15 382 385 381 383 32,800
2013/04/12 381 384 380 384 18,700
2013/04/11 382 383 377 380 27,000
2013/04/10 380 383 377 382 42,200
2013/04/09 381 383 378 381 25,200
2013/04/08 379 384 375 383 40,200
2013/04/05 387 387 376 377 74,800
2013/04/04 388 388 376 386 36,100
2013/04/03 380 390 377 385 32,300
2013/04/02 377 385 374 382 35,200
2013/04/01 403 403 375 390 84,100
2013/03/29 385 420 383 405 107,200
2013/03/28 389 389 376 383 36,200
2013/03/27 380 389 379 383 23,100
2013/03/26 380 384 379 380 13,500
2013/03/25 388 391 380 382 19,000
2013/03/22 387 394 380 380 33,300
2013/03/21 382 392 379 387 42,900
2013/03/19 379 381 373 377 21,800
2013/03/18 382 382 375 376 29,000
2013/03/15 374 384 373 378 33,500
2013/03/14 373 384 373 379 28,500
2013/03/13 369 373 364 372 33,600
2013/03/12 390 390 373 373 34,000
2013/03/11 394 398 384 386 55,800
2013/03/08 402 405 382 387 94,000
2013/03/07 423 425 397 400 172,700
2013/03/06 375 417 375 415 245,000
2013/03/05 370 375 368 372 31,800
2013/03/04 372 374 366 367 33,500
2013/03/01 364 376 362 372 33,800
2013/02/28 368 372 366 367 16,700
2013/02/27 370 371 367 368 19,700
2013/02/26 371 372 363 372 36,700
2013/02/25 376 380 371 376 39,300
2013/02/22 375 375 366 373 21,100
2013/02/21 371 375 367 375 34,300
2013/02/20 370 372 365 368 21,000
2013/02/19 360 376 360 368 31,100
2013/02/18 356 363 356 360 8,800
2013/02/15 360 360 344 355 50,900
2013/02/14 355 367 355 365 22,100
2013/02/13 368 371 346 355 66,500
2013/02/12 397 397 373 377 51,300
2013/02/08 406 414 387 389 50,700
2013/02/07 401 406 396 406 25,000
2013/02/06 396 406 391 402 46,200
2013/02/05 408 415 392 392 46,200
2013/02/04 442 442 404 413 107,300
2013/02/01 401 440 400 428 206,500
2013/01/31 404 415 392 398 54,900
2013/01/30 393 408 393 396 34,200
2013/01/29 435 448 401 408 136,300
2013/01/28 411 437 399 411 210,100
2013/01/25 381 390 381 382 30,600
2013/01/24 380 392 375 380 20,000
2013/01/23 383 390 376 380 44,100
2013/01/22 401 401 375 388 45,400
2013/01/21 383 410 383 402 100,600
2013/01/18 369 379 369 376 26,400
2013/01/17 378 379 365 367 24,100
2013/01/16 382 386 378 378 34,100
2013/01/15 381 384 376 382 40,300
2013/01/11 378 382 368 380 32,700
2013/01/10 375 381 370 372 37,700
2013/01/09 371 375 370 375 26,200
2013/01/08 375 381 374 377 19,300
2013/01/07 379 387 370 374 47,600
2013/01/04 363 373 360 371 43,000

このページの先頭へ