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
2015/12/30 762 784 758 780 20,000
2015/12/29 739 787 714 771 20,200
2015/12/28 695 754 695 739 26,500
2015/12/25 715 720 695 700 59,400
2015/12/24 752 758 714 723 49,500
2015/12/22 780 781 754 757 23,800
2015/12/21 806 806 770 776 20,100
2015/12/18 816 838 806 806 24,300
2015/12/17 810 830 808 816 13,700
2015/12/16 820 829 801 806 13,900
2015/12/15 829 843 801 802 20,300
2015/12/14 832 843 822 835 21,000
2015/12/11 865 885 850 859 25,500
2015/12/10 872 879 872 874 10,500
2015/12/09 892 900 886 887 11,500
2015/12/08 895 910 893 893 11,200
2015/12/07 918 921 891 907 13,600
2015/12/04 920 926 914 914 10,500
2015/12/03 925 940 925 937 12,400
2015/12/02 950 951 940 940 11,300
2015/12/01 926 944 920 943 11,900
2015/11/30 940 948 928 931 9,100
2015/11/27 950 974 940 941 27,200
2015/11/26 965 965 945 960 22,200
2015/11/25 948 961 937 961 20,100
2015/11/24 933 949 925 938 14,500
2015/11/20 927 933 910 922 18,300
2015/11/19 894 958 889 942 48,100
2015/11/18 878 897 868 885 14,000
2015/11/17 902 902 877 878 23,000
2015/11/16 907 907 867 888 21,600
2015/11/13 921 922 904 905 12,500
2015/11/12 925 925 914 918 11,000
2015/11/11 917 940 917 925 11,500
2015/11/10 940 940 910 913 20,200
2015/11/09 926 958 919 943 25,600
2015/11/06 954 960 907 924 50,500
2015/11/05 1,050 1,050 937 955 198,300
2015/11/04 915 1,051 915 1,051 156,500
2015/11/02 900 924 888 901 26,200
2015/10/30 915 978 900 921 135,700
2015/10/29 862 870 840 870 15,500
2015/10/28 864 870 854 862 8,500
2015/10/27 859 885 858 870 31,600
2015/10/26 821 864 818 856 24,600
2015/10/23 818 821 806 821 9,700
2015/10/22 809 815 808 812 9,900
2015/10/21 806 816 801 810 6,600
2015/10/20 821 821 800 808 7,700
2015/10/19 812 821 805 821 5,900
2015/10/16 828 830 813 818 5,700
2015/10/15 810 828 810 815 8,100
2015/10/14 838 838 817 817 9,200
2015/10/13 850 852 836 838 15,300
2015/10/09 787 825 787 825 13,000
2015/10/08 793 810 793 795 8,300
2015/10/07 790 798 781 798 5,600
2015/10/06 792 797 788 797 4,700
2015/10/05 788 795 776 787 11,800
2015/10/02 757 789 757 788 15,600
2015/10/01 767 770 759 766 9,900
2015/09/30 810 810 745 780 17,400
2015/09/29 820 820 772 800 9,700
2015/09/28 803 814 803 813 12,500
2015/09/25 825 825 802 818 6,500
2015/09/24 791 814 777 814 10,700
2015/09/18 798 809 792 795 3,000
2015/09/17 794 819 794 806 5,200
2015/09/16 825 825 785 794 10,300
2015/09/15 814 830 810 825 4,900
2015/09/14 826 841 812 821 10,700
2015/09/11 801 828 801 828 17,800
2015/09/10 765 802 765 794 13,200
2015/09/09 796 810 788 810 18,700
2015/09/08 763 794 761 771 8,700
2015/09/07 755 780 753 778 25,000
2015/09/04 844 844 782 800 23,500
2015/09/03 835 849 830 830 9,600
2015/09/02 810 860 805 830 12,000
2015/09/01 891 894 850 851 13,500
2015/08/31 896 896 871 894 10,200
2015/08/28 871 908 866 895 22,400
2015/08/27 869 898 865 870 23,500
2015/08/26 850 869 825 869 36,600
2015/08/25 762 915 723 800 90,900
2015/08/24 928 988 822 822 88,800
2015/08/21 1,000 1,010 992 1,003 21,400
2015/08/20 1,021 1,032 1,015 1,015 11,100
2015/08/19 1,035 1,035 1,026 1,027 5,100
2015/08/18 1,018 1,040 1,015 1,040 5,700
2015/08/17 1,039 1,041 1,020 1,020 10,600
2015/08/14 1,043 1,052 1,020 1,039 21,600
2015/08/13 1,073 1,073 1,045 1,051 15,700
2015/08/12 1,074 1,077 1,066 1,067 10,000
2015/08/11 1,095 1,095 1,070 1,087 7,100
2015/08/10 1,105 1,108 1,063 1,070 25,100
2015/08/07 1,123 1,125 1,105 1,106 26,000
2015/08/06 1,130 1,138 1,120 1,125 8,200
2015/08/05 1,141 1,150 1,135 1,137 9,400
2015/08/04 1,170 1,171 1,150 1,154 13,700
2015/08/03 1,150 1,177 1,147 1,170 10,500
2015/07/31 1,130 1,170 1,130 1,165 18,800
2015/07/30 1,145 1,160 1,122 1,160 9,800
2015/07/29 1,130 1,155 1,130 1,155 4,700
2015/07/28 1,114 1,143 1,112 1,143 9,400
2015/07/27 1,150 1,150 1,132 1,134 8,900
2015/07/24 1,170 1,170 1,152 1,160 8,500
2015/07/23 1,159 1,175 1,150 1,150 7,500
2015/07/22 1,161 1,171 1,150 1,152 14,200
2015/07/21 1,172 1,183 1,169 1,174 17,300
2015/07/17 1,160 1,160 1,146 1,151 7,800
2015/07/16 1,160 1,161 1,141 1,150 16,700
2015/07/15 1,141 1,170 1,135 1,137 14,700
2015/07/14 1,120 1,169 1,119 1,154 27,100
2015/07/13 1,130 1,140 1,100 1,100 19,900
2015/07/10 1,105 1,108 1,052 1,070 34,600
2015/07/09 1,031 1,108 985 1,105 91,100
2015/07/08 1,212 1,212 1,150 1,151 33,200
2015/07/07 1,221 1,221 1,212 1,212 9,700
2015/07/06 1,222 1,237 1,210 1,210 19,100
2015/07/03 1,238 1,244 1,237 1,237 10,200
2015/07/02 1,256 1,257 1,235 1,250 16,300
2015/07/01 1,258 1,263 1,231 1,257 16,200
2015/06/30 1,226 1,258 1,226 1,258 17,900
2015/06/29 1,210 1,261 1,196 1,256 52,700
2015/06/26 1,280 1,310 1,275 1,306 22,400
2015/06/25 1,275 1,284 1,261 1,279 12,200
2015/06/24 1,277 1,283 1,274 1,278 13,700
2015/06/23 1,260 1,284 1,260 1,277 13,000
2015/06/22 1,260 1,278 1,260 1,266 6,200
2015/06/19 1,265 1,275 1,262 1,264 11,400
2015/06/18 1,275 1,281 1,261 1,266 27,600
2015/06/17 1,260 1,275 1,259 1,273 16,100
2015/06/16 1,282 1,282 1,262 1,262 20,300
2015/06/15 1,275 1,287 1,275 1,282 11,500
2015/06/12 1,264 1,287 1,250 1,287 24,500
2015/06/11 1,232 1,275 1,232 1,260 16,500
2015/06/10 1,221 1,235 1,216 1,223 12,500
2015/06/09 1,271 1,271 1,231 1,232 23,700
2015/06/08 1,272 1,294 1,270 1,273 14,100
2015/06/05 1,288 1,294 1,272 1,278 14,900
2015/06/04 1,292 1,300 1,289 1,292 21,000
2015/06/03 1,290 1,304 1,290 1,291 28,600
2015/06/02 1,292 1,309 1,289 1,309 29,500
2015/06/01 1,301 1,345 1,288 1,305 94,700
2015/05/29 1,241 1,300 1,241 1,299 57,600
2015/05/28 1,251 1,273 1,234 1,237 60,900
2015/05/27 1,225 1,430 1,225 1,281 487,600
2015/05/26 1,220 1,226 1,198 1,221 33,500
2015/05/25 1,230 1,234 1,202 1,220 39,800
2015/05/22 1,171 1,200 1,171 1,200 22,400
2015/05/21 1,186 1,243 1,171 1,178 87,700
2015/05/20 1,134 1,165 1,134 1,138 26,700
2015/05/19 1,161 1,161 1,130 1,137 19,400
2015/05/18 1,162 1,165 1,150 1,151 7,400
2015/05/15 1,190 1,190 1,150 1,157 16,000
2015/05/14 1,190 1,201 1,185 1,185 10,200
2015/05/13 1,168 1,209 1,168 1,200 25,900
2015/05/12 1,160 1,186 1,160 1,181 21,100
2015/05/11 1,151 1,193 1,150 1,190 20,300
2015/05/08 1,165 1,176 1,151 1,160 22,000
2015/05/07 1,108 1,143 1,108 1,142 17,300
2015/05/01 1,170 1,170 1,136 1,162 22,900
2015/04/30 1,179 1,190 1,168 1,174 17,100
2015/04/28 1,185 1,193 1,178 1,184 14,900
2015/04/27 1,199 1,208 1,185 1,185 16,500
2015/04/24 1,199 1,203 1,189 1,200 16,900
2015/04/23 1,204 1,204 1,186 1,188 12,100
2015/04/22 1,192 1,203 1,185 1,202 16,800
2015/04/21 1,220 1,220 1,196 1,196 13,400
2015/04/20 1,201 1,205 1,185 1,205 48,200
2015/04/17 1,204 1,220 1,197 1,220 36,800
2015/04/16 1,164 1,204 1,163 1,202 37,700
2015/04/15 1,170 1,198 1,162 1,171 22,600
2015/04/14 1,200 1,200 1,177 1,177 25,300
2015/04/13 1,161 1,197 1,160 1,197 31,500
2015/04/10 1,200 1,200 1,170 1,171 27,900
2015/04/09 1,205 1,233 1,189 1,190 48,700
2015/04/08 1,210 1,237 1,205 1,209 29,900
2015/04/07 1,248 1,250 1,209 1,217 51,900
2015/04/06 1,200 1,257 1,170 1,252 97,500
2015/04/03 1,343 1,388 1,202 1,230 674,800
2015/04/02 1,360 1,360 1,360 1,360 57,700
2015/04/01 1,067 1,067 1,046 1,060 9,700
2015/03/31 1,040 1,062 1,040 1,050 15,100
2015/03/30 1,038 1,054 1,038 1,040 7,800
2015/03/27 1,044 1,059 1,033 1,038 11,200
2015/03/26 1,059 1,065 1,035 1,035 31,900
2015/03/25 1,080 1,082 1,059 1,061 14,100
2015/03/24 1,079 1,079 1,064 1,064 16,200
2015/03/23 1,071 1,073 1,061 1,065 20,400
2015/03/20 1,038 1,078 1,038 1,064 22,300
2015/03/19 1,012 1,047 1,010 1,039 21,900
2015/03/18 1,067 1,067 1,025 1,037 24,500
2015/03/17 1,071 1,088 1,042 1,058 31,800
2015/03/16 1,087 1,099 1,071 1,072 18,200
2015/03/13 1,098 1,115 1,087 1,087 24,600
2015/03/12 1,111 1,120 1,100 1,104 24,300
2015/03/11 1,120 1,125 1,108 1,111 18,200
2015/03/10 1,106 1,131 1,106 1,128 19,100
2015/03/09 1,104 1,122 1,104 1,114 7,200
2015/03/06 1,126 1,126 1,106 1,113 29,300
2015/03/05 1,124 1,149 1,122 1,126 21,100
2015/03/04 1,140 1,150 1,100 1,147 44,600
2015/03/03 1,187 1,199 1,135 1,148 30,400
2015/03/02 1,186 1,215 1,175 1,187 28,200
2015/02/27 1,213 1,228 1,209 1,210 32,900
2015/02/26 1,268 1,275 1,232 1,243 37,700
2015/02/25 1,271 1,280 1,265 1,268 26,100
2015/02/24 1,274 1,295 1,268 1,277 41,100
2015/02/23 1,245 1,275 1,227 1,275 58,600
2015/02/20 1,221 1,240 1,216 1,224 27,500
2015/02/19 1,210 1,230 1,201 1,221 48,300
2015/02/18 1,201 1,211 1,181 1,199 18,400
2015/02/17 1,224 1,234 1,173 1,205 49,600
2015/02/16 1,230 1,253 1,221 1,224 36,100
2015/02/13 1,230 1,234 1,210 1,222 42,600
2015/02/12 1,221 1,233 1,212 1,230 38,600
2015/02/10 1,215 1,218 1,179 1,214 42,900
2015/02/09 1,156 1,207 1,141 1,204 58,300
2015/02/06 1,133 1,154 1,088 1,127 55,700
2015/02/05 1,150 1,167 1,122 1,151 23,200
2015/02/04 1,152 1,200 1,150 1,151 38,800
2015/02/03 1,247 1,247 1,121 1,133 84,500
2015/02/02 1,165 1,264 1,165 1,217 159,700
2015/01/30 1,110 1,200 1,105 1,200 115,100
2015/01/29 1,057 1,123 1,055 1,096 72,200
2015/01/28 1,057 1,078 1,049 1,077 30,500
2015/01/27 1,080 1,080 1,043 1,057 32,600
2015/01/26 1,060 1,060 1,040 1,057 21,600
2015/01/23 1,055 1,055 1,031 1,040 16,500
2015/01/22 1,047 1,073 1,042 1,045 23,200
2015/01/21 1,080 1,114 1,058 1,069 30,700
2015/01/20 1,047 1,118 1,032 1,075 49,400
2015/01/19 1,047 1,048 1,024 1,043 18,300
2015/01/16 1,005 1,049 998 1,030 69,700
2015/01/15 1,071 1,072 1,031 1,035 55,600
2015/01/14 1,095 1,097 1,075 1,075 37,900
2015/01/13 1,100 1,119 1,097 1,098 33,000
2015/01/09 1,169 1,169 1,118 1,126 34,400
2015/01/08 1,144 1,160 1,139 1,153 22,300
2015/01/07 1,149 1,159 1,136 1,138 21,100
2015/01/06 1,195 1,195 1,150 1,154 27,300
2015/01/05 1,195 1,209 1,181 1,200 20,500

このページの先頭へ