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 |
---|---|---|---|---|---|
2016/12/30 | 668 | 680 | 660 | 679 | 18,200 |
2016/12/29 | 677 | 677 | 669 | 669 | 22,000 |
2016/12/28 | 682 | 688 | 675 | 681 | 24,100 |
2016/12/27 | 678 | 680 | 661 | 672 | 44,600 |
2016/12/26 | 692 | 692 | 675 | 676 | 37,800 |
2016/12/22 | 695 | 695 | 685 | 693 | 24,200 |
2016/12/21 | 704 | 704 | 692 | 692 | 20,200 |
2016/12/20 | 699 | 702 | 691 | 699 | 27,900 |
2016/12/19 | 704 | 707 | 700 | 701 | 20,700 |
2016/12/16 | 717 | 717 | 704 | 704 | 33,500 |
2016/12/15 | 723 | 729 | 714 | 717 | 25,300 |
2016/12/14 | 721 | 731 | 721 | 725 | 24,200 |
2016/12/13 | 715 | 729 | 713 | 724 | 31,000 |
2016/12/12 | 715 | 726 | 715 | 721 | 29,700 |
2016/12/09 | 710 | 717 | 708 | 714 | 28,400 |
2016/12/08 | 720 | 724 | 710 | 713 | 25,100 |
2016/12/07 | 697 | 749 | 697 | 713 | 67,500 |
2016/12/06 | 700 | 710 | 697 | 697 | 32,900 |
2016/12/05 | 699 | 715 | 696 | 698 | 25,900 |
2016/12/02 | 704 | 713 | 696 | 698 | 60,400 |
2016/12/01 | 711 | 719 | 708 | 709 | 35,200 |
2016/11/30 | 714 | 716 | 706 | 708 | 54,300 |
2016/11/29 | 735 | 741 | 715 | 718 | 40,400 |
2016/11/28 | 728 | 759 | 727 | 735 | 62,100 |
2016/11/25 | 768 | 768 | 728 | 731 | 91,600 |
2016/11/24 | 755 | 774 | 750 | 753 | 257,400 |
2016/11/22 | 719 | 854 | 701 | 808 | 856,300 |
2016/11/21 | 707 | 710 | 701 | 704 | 16,200 |
2016/11/18 | 694 | 710 | 694 | 706 | 25,400 |
2016/11/17 | 689 | 694 | 683 | 694 | 12,200 |
2016/11/16 | 686 | 691 | 680 | 689 | 17,900 |
2016/11/15 | 674 | 693 | 674 | 676 | 14,400 |
2016/11/14 | 677 | 690 | 677 | 679 | 10,400 |
2016/11/11 | 699 | 702 | 676 | 677 | 13,800 |
2016/11/10 | 686 | 700 | 676 | 691 | 24,400 |
2016/11/09 | 705 | 714 | 641 | 666 | 68,500 |
2016/11/08 | 718 | 724 | 714 | 714 | 8,800 |
2016/11/07 | 719 | 723 | 706 | 719 | 15,300 |
2016/11/04 | 730 | 736 | 710 | 720 | 28,600 |
2016/11/02 | 740 | 753 | 736 | 740 | 27,700 |
2016/11/01 | 761 | 761 | 750 | 757 | 28,600 |
2016/10/31 | 759 | 772 | 756 | 769 | 27,200 |
2016/10/28 | 765 | 769 | 760 | 761 | 15,100 |
2016/10/27 | 763 | 768 | 761 | 762 | 13,200 |
2016/10/26 | 769 | 777 | 762 | 769 | 12,600 |
2016/10/25 | 789 | 789 | 766 | 768 | 20,600 |
2016/10/24 | 776 | 786 | 771 | 780 | 21,600 |
2016/10/21 | 785 | 789 | 768 | 771 | 17,400 |
2016/10/20 | 790 | 797 | 782 | 782 | 28,900 |
2016/10/19 | 763 | 790 | 763 | 779 | 64,700 |
2016/10/18 | 741 | 765 | 733 | 758 | 38,200 |
2016/10/17 | 755 | 755 | 730 | 741 | 25,500 |
2016/10/14 | 754 | 772 | 751 | 751 | 32,500 |
2016/10/13 | 761 | 766 | 751 | 759 | 73,100 |
2016/10/12 | 799 | 810 | 776 | 776 | 74,400 |
2016/10/11 | 865 | 895 | 809 | 809 | 157,700 |
2016/10/07 | 799 | 929 | 799 | 867 | 416,100 |
2016/10/06 | 792 | 802 | 785 | 795 | 23,500 |
2016/10/05 | 799 | 799 | 785 | 792 | 19,300 |
2016/10/04 | 781 | 795 | 781 | 785 | 18,700 |
2016/10/03 | 787 | 794 | 783 | 786 | 10,200 |
2016/09/30 | 797 | 797 | 780 | 786 | 13,000 |
2016/09/29 | 775 | 789 | 774 | 784 | 26,000 |
2016/09/28 | 774 | 792 | 774 | 781 | 11,300 |
2016/09/27 | 775 | 793 | 772 | 781 | 13,300 |
2016/09/26 | 802 | 802 | 785 | 786 | 18,400 |
2016/09/23 | 798 | 806 | 795 | 801 | 18,300 |
2016/09/21 | 800 | 806 | 785 | 796 | 15,100 |
2016/09/20 | 781 | 806 | 781 | 796 | 36,800 |
2016/09/16 | 802 | 805 | 796 | 796 | 18,500 |
2016/09/15 | 775 | 804 | 771 | 796 | 25,300 |
2016/09/14 | 810 | 812 | 780 | 790 | 30,000 |
2016/09/13 | 833 | 840 | 819 | 819 | 19,700 |
2016/09/12 | 820 | 870 | 818 | 823 | 53,600 |
2016/09/09 | 821 | 855 | 806 | 848 | 77,200 |
2016/09/08 | 801 | 815 | 800 | 804 | 41,600 |
2016/09/07 | 755 | 816 | 755 | 807 | 61,900 |
2016/09/06 | 745 | 770 | 745 | 769 | 42,000 |
2016/09/05 | 741 | 742 | 726 | 742 | 19,900 |
2016/09/02 | 734 | 748 | 725 | 726 | 26,100 |
2016/09/01 | 745 | 766 | 735 | 738 | 40,500 |
2016/08/31 | 745 | 751 | 732 | 744 | 19,300 |
2016/08/30 | 720 | 738 | 711 | 732 | 37,900 |
2016/08/29 | 732 | 753 | 720 | 720 | 50,500 |
2016/08/26 | 742 | 747 | 733 | 735 | 24,800 |
2016/08/25 | 747 | 774 | 747 | 747 | 20,800 |
2016/08/24 | 773 | 773 | 750 | 750 | 20,000 |
2016/08/23 | 760 | 786 | 756 | 761 | 28,200 |
2016/08/22 | 748 | 771 | 741 | 765 | 20,100 |
2016/08/19 | 753 | 775 | 751 | 756 | 26,000 |
2016/08/18 | 780 | 819 | 755 | 756 | 39,400 |
2016/08/17 | 786 | 798 | 778 | 790 | 38,300 |
2016/08/16 | 810 | 843 | 795 | 795 | 93,900 |
2016/08/15 | 781 | 832 | 781 | 797 | 78,400 |
2016/08/12 | 783 | 806 | 773 | 795 | 48,000 |
2016/08/10 | 765 | 788 | 765 | 771 | 19,800 |
2016/08/09 | 764 | 802 | 747 | 772 | 59,700 |
2016/08/08 | 726 | 775 | 721 | 749 | 77,000 |
2016/08/05 | 778 | 786 | 740 | 750 | 47,800 |
2016/08/04 | 763 | 776 | 752 | 764 | 51,000 |
2016/08/03 | 764 | 770 | 741 | 750 | 48,600 |
2016/08/02 | 765 | 775 | 734 | 757 | 141,100 |
2016/08/01 | 750 | 805 | 743 | 778 | 163,600 |
2016/07/29 | 855 | 895 | 800 | 882 | 104,700 |
2016/07/28 | 871 | 882 | 846 | 855 | 54,500 |
2016/07/27 | 870 | 894 | 870 | 882 | 50,400 |
2016/07/26 | 891 | 905 | 870 | 872 | 58,200 |
2016/07/25 | 903 | 929 | 890 | 898 | 72,600 |
2016/07/22 | 904 | 919 | 888 | 895 | 103,400 |
2016/07/21 | 940 | 959 | 920 | 934 | 81,500 |
2016/07/20 | 927 | 988 | 922 | 936 | 196,900 |
2016/07/19 | 990 | 1,020 | 865 | 900 | 383,800 |
2016/07/15 | 1,284 | 1,288 | 1,057 | 1,060 | 466,800 |
2016/07/14 | 1,265 | 1,391 | 1,238 | 1,325 | 410,600 |
2016/07/13 | 1,253 | 1,280 | 1,155 | 1,263 | 162,600 |
2016/07/12 | 1,244 | 1,246 | 1,210 | 1,223 | 80,200 |
2016/07/11 | 1,244 | 1,259 | 1,186 | 1,214 | 82,800 |
2016/07/08 | 1,234 | 1,237 | 1,141 | 1,181 | 117,600 |
2016/07/07 | 1,305 | 1,315 | 1,250 | 1,264 | 84,800 |
2016/07/06 | 1,289 | 1,345 | 1,260 | 1,293 | 201,300 |
2016/07/05 | 1,310 | 1,358 | 1,261 | 1,335 | 222,300 |
2016/07/04 | 1,270 | 1,324 | 1,242 | 1,283 | 96,200 |
2016/07/01 | 1,280 | 1,300 | 1,231 | 1,256 | 91,900 |
2016/06/30 | 1,350 | 1,358 | 1,261 | 1,269 | 157,500 |
2016/06/29 | 1,280 | 1,350 | 1,263 | 1,287 | 404,800 |
2016/06/28 | 1,100 | 1,324 | 1,065 | 1,230 | 442,900 |
2016/06/27 | 1,077 | 1,129 | 1,048 | 1,129 | 213,600 |
2016/06/24 | 1,210 | 1,219 | 890 | 979 | 286,800 |
2016/06/23 | 1,140 | 1,168 | 1,120 | 1,155 | 69,000 |
2016/06/22 | 1,179 | 1,203 | 1,150 | 1,162 | 70,300 |
2016/06/21 | 1,161 | 1,239 | 1,160 | 1,198 | 168,500 |
2016/06/20 | 1,177 | 1,325 | 1,141 | 1,191 | 218,500 |
2016/06/17 | 1,170 | 1,193 | 1,114 | 1,127 | 100,300 |
2016/06/16 | 1,193 | 1,211 | 1,087 | 1,128 | 186,200 |
2016/06/15 | 1,187 | 1,257 | 1,144 | 1,205 | 212,700 |
2016/06/14 | 1,300 | 1,321 | 1,150 | 1,164 | 415,900 |
2016/06/13 | 1,510 | 1,510 | 1,386 | 1,415 | 392,400 |
2016/06/10 | 1,500 | 1,554 | 1,414 | 1,515 | 1,043,800 |
2016/06/09 | 1,512 | 1,546 | 1,235 | 1,374 | 644,100 |
2016/06/08 | 1,470 | 1,500 | 1,417 | 1,482 | 176,200 |
2016/06/07 | 1,460 | 1,529 | 1,455 | 1,470 | 248,100 |
2016/06/06 | 1,436 | 1,506 | 1,398 | 1,465 | 329,900 |
2016/06/03 | 1,540 | 1,577 | 1,488 | 1,506 | 331,400 |
2016/06/02 | 1,620 | 1,657 | 1,419 | 1,580 | 1,206,900 |
2016/06/01 | 2,000 | 2,098 | 1,778 | 1,780 | 2,411,900 |
2016/05/31 | 1,553 | 1,850 | 1,530 | 1,760 | 1,063,100 |
2016/05/30 | 1,674 | 1,710 | 1,576 | 1,601 | 698,900 |
2016/05/27 | 1,461 | 1,650 | 1,400 | 1,468 | 624,600 |
2016/05/26 | 1,427 | 1,479 | 1,348 | 1,431 | 301,100 |
2016/05/25 | 1,551 | 1,580 | 1,473 | 1,487 | 284,400 |
2016/05/24 | 1,648 | 1,702 | 1,502 | 1,610 | 640,100 |
2016/05/23 | 1,380 | 1,714 | 1,342 | 1,688 | 1,695,200 |
2016/05/20 | 1,164 | 1,440 | 1,156 | 1,440 | 596,500 |
2016/05/19 | 1,136 | 1,143 | 1,100 | 1,143 | 36,500 |
2016/05/18 | 1,210 | 1,210 | 1,115 | 1,140 | 120,000 |
2016/05/17 | 1,150 | 1,217 | 1,101 | 1,199 | 139,400 |
2016/05/16 | 1,250 | 1,250 | 1,152 | 1,154 | 309,800 |
2016/05/13 | 1,080 | 1,092 | 1,030 | 1,063 | 51,700 |
2016/05/12 | 1,079 | 1,105 | 1,061 | 1,072 | 51,900 |
2016/05/11 | 1,060 | 1,190 | 1,056 | 1,103 | 199,600 |
2016/05/10 | 1,070 | 1,090 | 1,040 | 1,050 | 58,600 |
2016/05/09 | 1,090 | 1,098 | 1,064 | 1,092 | 37,700 |
2016/05/06 | 1,041 | 1,089 | 1,021 | 1,082 | 71,000 |
2016/05/02 | 995 | 1,037 | 995 | 1,020 | 26,100 |
2016/04/28 | 1,025 | 1,027 | 993 | 1,018 | 51,600 |
2016/04/27 | 1,028 | 1,028 | 993 | 1,011 | 24,600 |
2016/04/26 | 1,067 | 1,068 | 985 | 1,005 | 114,100 |
2016/04/25 | 1,070 | 1,143 | 1,041 | 1,075 | 96,200 |
2016/04/22 | 1,070 | 1,095 | 1,031 | 1,061 | 72,700 |
2016/04/21 | 1,053 | 1,088 | 1,034 | 1,068 | 59,600 |
2016/04/20 | 1,050 | 1,079 | 1,030 | 1,042 | 95,200 |
2016/04/19 | 1,019 | 1,045 | 1,015 | 1,020 | 84,600 |
2016/04/18 | 1,073 | 1,078 | 1,030 | 1,045 | 73,300 |
2016/04/15 | 1,081 | 1,140 | 1,081 | 1,103 | 94,100 |
2016/04/14 | 1,148 | 1,170 | 1,068 | 1,079 | 113,900 |
2016/04/13 | 1,032 | 1,230 | 1,025 | 1,118 | 334,000 |
2016/04/12 | 1,000 | 1,039 | 993 | 1,002 | 82,500 |
2016/04/11 | 1,014 | 1,019 | 968 | 1,005 | 80,900 |
2016/04/08 | 968 | 1,049 | 967 | 1,013 | 134,200 |
2016/04/07 | 980 | 1,079 | 979 | 1,018 | 77,400 |
2016/04/06 | 982 | 1,080 | 967 | 1,020 | 173,900 |
2016/04/05 | 1,100 | 1,117 | 1,018 | 1,039 | 181,800 |
2016/04/04 | 1,148 | 1,230 | 1,130 | 1,168 | 282,200 |
2016/04/01 | 1,198 | 1,254 | 1,092 | 1,254 | 422,400 |
2016/03/31 | 1,198 | 1,218 | 1,083 | 1,127 | 560,500 |
2016/03/30 | 1,070 | 1,115 | 1,054 | 1,115 | 347,400 |
2016/03/29 | 960 | 980 | 950 | 965 | 38,200 |
2016/03/28 | 950 | 988 | 940 | 962 | 89,000 |
2016/03/25 | 999 | 1,030 | 951 | 951 | 388,000 |
2016/03/24 | 1,029 | 1,273 | 972 | 1,074 | 1,439,100 |
2016/03/23 | 1,018 | 1,049 | 995 | 1,007 | 193,400 |
2016/03/22 | 980 | 1,058 | 931 | 992 | 246,800 |
2016/03/18 | 849 | 977 | 846 | 957 | 148,700 |
2016/03/17 | 860 | 888 | 846 | 852 | 55,400 |
2016/03/16 | 865 | 878 | 842 | 856 | 64,300 |
2016/03/15 | 902 | 930 | 876 | 880 | 64,000 |
2016/03/14 | 897 | 943 | 896 | 915 | 59,700 |
2016/03/11 | 877 | 955 | 873 | 908 | 105,400 |
2016/03/10 | 916 | 926 | 880 | 907 | 171,300 |
2016/03/09 | 973 | 998 | 940 | 941 | 393,400 |
2016/03/08 | 961 | 1,087 | 946 | 1,063 | 2,380,300 |
2016/03/07 | 937 | 937 | 937 | 937 | 43,600 |
2016/03/04 | 850 | 850 | 773 | 787 | 200,000 |
2016/03/03 | 884 | 899 | 821 | 855 | 335,500 |
2016/03/02 | 839 | 915 | 785 | 915 | 1,207,700 |
2016/03/01 | 765 | 765 | 765 | 765 | 16,500 |
2016/02/29 | 665 | 665 | 665 | 665 | 8,900 |
2016/02/26 | 565 | 574 | 545 | 565 | 8,000 |
2016/02/25 | 575 | 575 | 560 | 565 | 7,900 |
2016/02/24 | 552 | 566 | 545 | 555 | 11,300 |
2016/02/23 | 583 | 583 | 560 | 572 | 6,200 |
2016/02/22 | 572 | 578 | 558 | 566 | 8,300 |
2016/02/19 | 571 | 574 | 561 | 562 | 13,100 |
2016/02/18 | 554 | 584 | 554 | 580 | 25,400 |
2016/02/17 | 547 | 567 | 537 | 558 | 17,500 |
2016/02/16 | 518 | 560 | 518 | 553 | 14,700 |
2016/02/15 | 505 | 518 | 484 | 518 | 37,300 |
2016/02/12 | 501 | 530 | 480 | 481 | 80,400 |
2016/02/10 | 632 | 632 | 553 | 571 | 23,400 |
2016/02/09 | 620 | 630 | 580 | 602 | 25,100 |
2016/02/08 | 648 | 661 | 631 | 653 | 18,800 |
2016/02/05 | 680 | 689 | 658 | 668 | 20,400 |
2016/02/04 | 708 | 748 | 697 | 698 | 47,900 |
2016/02/03 | 715 | 715 | 690 | 705 | 14,500 |
2016/02/02 | 722 | 735 | 702 | 720 | 21,200 |
2016/02/01 | 724 | 724 | 682 | 720 | 29,100 |
2016/01/29 | 730 | 730 | 708 | 730 | 11,100 |
2016/01/28 | 707 | 745 | 707 | 725 | 25,700 |
2016/01/27 | 716 | 732 | 710 | 722 | 12,700 |
2016/01/26 | 686 | 737 | 686 | 699 | 15,400 |
2016/01/25 | 692 | 710 | 684 | 701 | 23,700 |
2016/01/22 | 665 | 690 | 665 | 682 | 26,200 |
2016/01/21 | 687 | 700 | 651 | 651 | 42,300 |
2016/01/20 | 750 | 757 | 700 | 702 | 38,400 |
2016/01/19 | 727 | 747 | 726 | 743 | 21,900 |
2016/01/18 | 710 | 750 | 701 | 742 | 40,900 |
2016/01/15 | 815 | 846 | 770 | 770 | 63,200 |
2016/01/14 | 758 | 795 | 730 | 777 | 48,300 |
2016/01/13 | 751 | 876 | 746 | 794 | 123,200 |
2016/01/12 | 777 | 788 | 729 | 748 | 52,200 |
2016/01/08 | 812 | 834 | 782 | 815 | 202,600 |
2016/01/07 | 735 | 887 | 731 | 887 | 373,600 |
2016/01/06 | 770 | 771 | 732 | 737 | 20,200 |
2016/01/05 | 768 | 780 | 730 | 755 | 27,100 |
2016/01/04 | 766 | 782 | 755 | 781 | 14,700 |