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 |
---|---|---|---|---|---|
2017/12/29 | 624 | 630 | 600 | 611 | 60,700 |
2017/12/28 | 628 | 633 | 628 | 628 | 16,500 |
2017/12/27 | 617 | 628 | 617 | 628 | 17,400 |
2017/12/26 | 622 | 624 | 617 | 617 | 44,500 |
2017/12/25 | 623 | 626 | 621 | 621 | 61,400 |
2017/12/22 | 625 | 627 | 623 | 623 | 30,300 |
2017/12/21 | 626 | 627 | 624 | 625 | 16,500 |
2017/12/20 | 626 | 631 | 625 | 628 | 14,000 |
2017/12/19 | 628 | 629 | 626 | 627 | 9,700 |
2017/12/18 | 630 | 633 | 628 | 628 | 12,000 |
2017/12/15 | 632 | 632 | 627 | 628 | 10,700 |
2017/12/14 | 630 | 635 | 629 | 634 | 16,100 |
2017/12/13 | 638 | 639 | 628 | 636 | 12,900 |
2017/12/12 | 630 | 637 | 630 | 635 | 14,900 |
2017/12/11 | 623 | 633 | 623 | 632 | 16,700 |
2017/12/08 | 631 | 631 | 622 | 625 | 30,500 |
2017/12/07 | 626 | 630 | 625 | 627 | 19,200 |
2017/12/06 | 632 | 634 | 623 | 624 | 16,000 |
2017/12/05 | 635 | 637 | 630 | 632 | 6,700 |
2017/12/04 | 645 | 645 | 634 | 634 | 10,900 |
2017/12/01 | 657 | 666 | 645 | 645 | 27,200 |
2017/11/30 | 638 | 656 | 633 | 651 | 60,400 |
2017/11/29 | 632 | 638 | 632 | 638 | 10,900 |
2017/11/28 | 635 | 635 | 629 | 630 | 4,900 |
2017/11/27 | 629 | 634 | 625 | 633 | 39,900 |
2017/11/24 | 623 | 627 | 623 | 627 | 10,400 |
2017/11/22 | 629 | 629 | 624 | 626 | 13,800 |
2017/11/21 | 628 | 628 | 624 | 627 | 6,900 |
2017/11/20 | 628 | 630 | 621 | 627 | 19,300 |
2017/11/17 | 626 | 628 | 624 | 626 | 7,400 |
2017/11/16 | 626 | 628 | 622 | 628 | 9,200 |
2017/11/15 | 634 | 634 | 622 | 626 | 17,000 |
2017/11/14 | 635 | 637 | 633 | 636 | 4,200 |
2017/11/13 | 638 | 638 | 633 | 637 | 10,100 |
2017/11/10 | 632 | 638 | 632 | 633 | 15,900 |
2017/11/09 | 637 | 637 | 632 | 634 | 12,900 |
2017/11/08 | 631 | 636 | 630 | 636 | 13,400 |
2017/11/07 | 631 | 635 | 629 | 629 | 13,400 |
2017/11/06 | 642 | 642 | 628 | 631 | 17,300 |
2017/11/02 | 650 | 650 | 630 | 641 | 24,200 |
2017/11/01 | 639 | 674 | 638 | 654 | 64,600 |
2017/10/31 | 635 | 639 | 633 | 634 | 12,300 |
2017/10/30 | 630 | 635 | 627 | 632 | 14,000 |
2017/10/27 | 627 | 630 | 626 | 627 | 12,600 |
2017/10/26 | 626 | 628 | 623 | 625 | 12,100 |
2017/10/25 | 625 | 627 | 620 | 623 | 17,400 |
2017/10/24 | 620 | 624 | 619 | 624 | 21,100 |
2017/10/23 | 618 | 623 | 617 | 623 | 10,000 |
2017/10/20 | 615 | 619 | 613 | 617 | 13,100 |
2017/10/19 | 622 | 622 | 614 | 615 | 11,600 |
2017/10/18 | 620 | 622 | 612 | 612 | 24,300 |
2017/10/17 | 617 | 622 | 617 | 618 | 6,200 |
2017/10/16 | 621 | 622 | 616 | 616 | 11,300 |
2017/10/13 | 619 | 629 | 615 | 621 | 29,700 |
2017/10/12 | 624 | 629 | 624 | 625 | 6,000 |
2017/10/11 | 624 | 628 | 624 | 624 | 7,900 |
2017/10/10 | 622 | 630 | 622 | 624 | 14,200 |
2017/10/06 | 625 | 629 | 623 | 623 | 11,500 |
2017/10/05 | 626 | 631 | 625 | 628 | 9,800 |
2017/10/04 | 625 | 631 | 625 | 626 | 13,500 |
2017/10/03 | 631 | 631 | 625 | 631 | 11,100 |
2017/10/02 | 635 | 638 | 621 | 625 | 24,900 |
2017/09/29 | 634 | 636 | 630 | 631 | 12,200 |
2017/09/28 | 636 | 639 | 629 | 633 | 19,200 |
2017/09/27 | 633 | 639 | 633 | 635 | 5,200 |
2017/09/26 | 642 | 642 | 630 | 631 | 7,400 |
2017/09/25 | 647 | 647 | 635 | 638 | 10,800 |
2017/09/22 | 634 | 635 | 631 | 633 | 8,700 |
2017/09/21 | 634 | 634 | 628 | 634 | 9,100 |
2017/09/20 | 626 | 631 | 624 | 630 | 9,000 |
2017/09/19 | 625 | 631 | 625 | 631 | 11,000 |
2017/09/15 | 619 | 625 | 619 | 623 | 8,200 |
2017/09/14 | 627 | 630 | 615 | 618 | 15,100 |
2017/09/13 | 626 | 635 | 626 | 626 | 12,000 |
2017/09/12 | 620 | 627 | 617 | 625 | 14,600 |
2017/09/11 | 613 | 620 | 609 | 617 | 7,900 |
2017/09/08 | 618 | 618 | 609 | 611 | 16,600 |
2017/09/07 | 615 | 630 | 614 | 616 | 21,500 |
2017/09/06 | 610 | 628 | 608 | 620 | 13,900 |
2017/09/05 | 644 | 648 | 606 | 610 | 85,000 |
2017/09/04 | 656 | 656 | 641 | 646 | 40,300 |
2017/09/01 | 670 | 670 | 657 | 657 | 37,200 |
2017/08/31 | 667 | 689 | 666 | 668 | 134,600 |
2017/08/30 | 696 | 746 | 667 | 667 | 1,125,400 |
2017/08/29 | 644 | 646 | 643 | 646 | 5,800 |
2017/08/28 | 655 | 655 | 646 | 647 | 7,100 |
2017/08/25 | 650 | 650 | 642 | 649 | 11,000 |
2017/08/24 | 653 | 653 | 643 | 649 | 8,800 |
2017/08/23 | 650 | 657 | 645 | 651 | 15,300 |
2017/08/22 | 655 | 658 | 650 | 651 | 4,500 |
2017/08/21 | 661 | 661 | 649 | 655 | 9,700 |
2017/08/18 | 662 | 662 | 655 | 661 | 8,200 |
2017/08/17 | 649 | 657 | 644 | 657 | 10,900 |
2017/08/16 | 643 | 647 | 642 | 646 | 6,300 |
2017/08/15 | 648 | 648 | 636 | 643 | 11,800 |
2017/08/14 | 654 | 654 | 638 | 638 | 12,100 |
2017/08/10 | 645 | 660 | 645 | 659 | 13,300 |
2017/08/09 | 659 | 673 | 645 | 645 | 24,800 |
2017/08/08 | 658 | 662 | 653 | 659 | 10,100 |
2017/08/07 | 658 | 663 | 658 | 662 | 6,100 |
2017/08/04 | 660 | 663 | 654 | 654 | 10,900 |
2017/08/03 | 676 | 680 | 662 | 665 | 15,000 |
2017/08/02 | 674 | 693 | 671 | 678 | 12,100 |
2017/08/01 | 687 | 695 | 672 | 677 | 43,000 |
2017/07/31 | 697 | 715 | 690 | 715 | 18,000 |
2017/07/28 | 709 | 711 | 699 | 699 | 10,000 |
2017/07/27 | 719 | 719 | 710 | 711 | 7,800 |
2017/07/26 | 723 | 723 | 716 | 720 | 4,400 |
2017/07/25 | 720 | 729 | 714 | 723 | 24,900 |
2017/07/24 | 700 | 706 | 696 | 706 | 15,000 |
2017/07/21 | 700 | 708 | 698 | 703 | 5,500 |
2017/07/20 | 700 | 708 | 696 | 703 | 9,200 |
2017/07/19 | 710 | 710 | 695 | 700 | 19,200 |
2017/07/18 | 715 | 715 | 702 | 710 | 14,300 |
2017/07/14 | 715 | 730 | 711 | 711 | 13,500 |
2017/07/13 | 727 | 731 | 717 | 717 | 13,500 |
2017/07/12 | 728 | 735 | 723 | 730 | 25,200 |
2017/07/11 | 730 | 730 | 721 | 724 | 13,400 |
2017/07/10 | 723 | 732 | 720 | 731 | 29,800 |
2017/07/07 | 726 | 733 | 718 | 727 | 24,400 |
2017/07/06 | 707 | 774 | 707 | 733 | 97,600 |
2017/07/05 | 712 | 727 | 699 | 703 | 31,400 |
2017/07/04 | 748 | 748 | 711 | 727 | 38,000 |
2017/07/03 | 727 | 736 | 719 | 733 | 19,800 |
2017/06/30 | 731 | 733 | 713 | 727 | 65,300 |
2017/06/29 | 686 | 786 | 686 | 758 | 384,000 |
2017/06/28 | 691 | 691 | 682 | 686 | 13,900 |
2017/06/27 | 686 | 692 | 681 | 689 | 21,000 |
2017/06/26 | 678 | 688 | 678 | 686 | 11,600 |
2017/06/23 | 687 | 687 | 679 | 679 | 14,700 |
2017/06/22 | 678 | 682 | 677 | 681 | 16,000 |
2017/06/21 | 681 | 681 | 675 | 678 | 6,800 |
2017/06/20 | 680 | 682 | 673 | 679 | 18,200 |
2017/06/19 | 678 | 680 | 672 | 677 | 13,700 |
2017/06/16 | 666 | 678 | 666 | 677 | 6,300 |
2017/06/15 | 670 | 673 | 667 | 670 | 12,600 |
2017/06/14 | 673 | 680 | 673 | 678 | 9,000 |
2017/06/13 | 684 | 684 | 671 | 674 | 18,300 |
2017/06/12 | 679 | 684 | 671 | 680 | 13,300 |
2017/06/09 | 683 | 685 | 672 | 678 | 16,900 |
2017/06/08 | 686 | 686 | 674 | 678 | 14,100 |
2017/06/07 | 676 | 681 | 674 | 676 | 9,300 |
2017/06/06 | 685 | 686 | 675 | 675 | 8,300 |
2017/06/05 | 680 | 685 | 677 | 685 | 11,900 |
2017/06/02 | 689 | 689 | 674 | 677 | 27,400 |
2017/06/01 | 675 | 688 | 673 | 684 | 14,200 |
2017/05/31 | 674 | 679 | 670 | 674 | 11,600 |
2017/05/30 | 674 | 674 | 666 | 671 | 5,200 |
2017/05/29 | 677 | 681 | 671 | 671 | 6,300 |
2017/05/26 | 682 | 682 | 673 | 676 | 8,200 |
2017/05/25 | 675 | 689 | 674 | 684 | 14,000 |
2017/05/24 | 669 | 687 | 669 | 681 | 25,400 |
2017/05/23 | 657 | 676 | 657 | 675 | 22,300 |
2017/05/22 | 645 | 657 | 645 | 654 | 10,900 |
2017/05/19 | 644 | 651 | 643 | 650 | 16,100 |
2017/05/18 | 634 | 656 | 634 | 650 | 17,600 |
2017/05/17 | 655 | 661 | 651 | 661 | 5,900 |
2017/05/16 | 668 | 668 | 650 | 659 | 15,900 |
2017/05/15 | 666 | 679 | 662 | 670 | 23,000 |
2017/05/12 | 671 | 674 | 661 | 670 | 9,800 |
2017/05/11 | 664 | 666 | 656 | 661 | 16,700 |
2017/05/10 | 664 | 681 | 663 | 674 | 17,500 |
2017/05/09 | 640 | 655 | 640 | 655 | 11,300 |
2017/05/08 | 653 | 653 | 633 | 650 | 18,500 |
2017/05/02 | 644 | 648 | 637 | 643 | 15,700 |
2017/05/01 | 647 | 651 | 645 | 648 | 3,700 |
2017/04/28 | 653 | 655 | 649 | 650 | 22,100 |
2017/04/27 | 630 | 665 | 628 | 650 | 25,300 |
2017/04/26 | 623 | 634 | 623 | 624 | 15,000 |
2017/04/25 | 624 | 624 | 620 | 624 | 6,500 |
2017/04/24 | 630 | 630 | 611 | 614 | 14,400 |
2017/04/21 | 634 | 635 | 624 | 624 | 13,900 |
2017/04/20 | 630 | 636 | 626 | 632 | 8,800 |
2017/04/19 | 627 | 636 | 627 | 630 | 6,800 |
2017/04/18 | 622 | 633 | 619 | 627 | 13,300 |
2017/04/17 | 610 | 627 | 609 | 620 | 7,200 |
2017/04/14 | 618 | 622 | 607 | 607 | 9,700 |
2017/04/13 | 610 | 611 | 600 | 610 | 17,200 |
2017/04/12 | 628 | 632 | 610 | 610 | 23,800 |
2017/04/11 | 630 | 636 | 626 | 628 | 13,400 |
2017/04/10 | 630 | 638 | 630 | 633 | 9,900 |
2017/04/07 | 630 | 638 | 621 | 630 | 26,000 |
2017/04/06 | 640 | 651 | 630 | 630 | 37,700 |
2017/04/05 | 644 | 652 | 641 | 646 | 22,600 |
2017/04/04 | 662 | 666 | 645 | 647 | 24,900 |
2017/04/03 | 678 | 678 | 660 | 666 | 15,300 |
2017/03/31 | 686 | 694 | 677 | 678 | 15,200 |
2017/03/30 | 689 | 695 | 687 | 687 | 4,600 |
2017/03/29 | 684 | 694 | 683 | 689 | 7,400 |
2017/03/28 | 685 | 696 | 680 | 686 | 14,300 |
2017/03/27 | 701 | 701 | 684 | 684 | 11,100 |
2017/03/24 | 698 | 704 | 687 | 700 | 10,000 |
2017/03/23 | 687 | 707 | 686 | 688 | 6,500 |
2017/03/22 | 688 | 693 | 685 | 686 | 13,300 |
2017/03/21 | 691 | 697 | 686 | 696 | 11,800 |
2017/03/17 | 696 | 705 | 692 | 692 | 20,200 |
2017/03/16 | 699 | 705 | 693 | 694 | 19,900 |
2017/03/15 | 718 | 721 | 701 | 702 | 37,900 |
2017/03/14 | 722 | 731 | 715 | 719 | 23,000 |
2017/03/13 | 747 | 747 | 730 | 730 | 30,200 |
2017/03/10 | 753 | 759 | 738 | 739 | 40,400 |
2017/03/09 | 736 | 749 | 726 | 741 | 35,000 |
2017/03/08 | 748 | 748 | 727 | 734 | 29,900 |
2017/03/07 | 724 | 758 | 718 | 741 | 113,200 |
2017/03/06 | 710 | 728 | 706 | 722 | 35,900 |
2017/03/03 | 710 | 716 | 707 | 711 | 7,900 |
2017/03/02 | 707 | 717 | 707 | 711 | 10,400 |
2017/03/01 | 712 | 712 | 703 | 707 | 9,200 |
2017/02/28 | 718 | 718 | 711 | 712 | 8,500 |
2017/02/27 | 710 | 718 | 702 | 716 | 15,000 |
2017/02/24 | 712 | 715 | 707 | 713 | 11,800 |
2017/02/23 | 705 | 711 | 696 | 708 | 14,000 |
2017/02/22 | 701 | 705 | 699 | 700 | 10,800 |
2017/02/21 | 708 | 708 | 700 | 705 | 9,800 |
2017/02/20 | 698 | 714 | 697 | 708 | 13,400 |
2017/02/17 | 695 | 701 | 695 | 699 | 7,500 |
2017/02/16 | 702 | 705 | 690 | 695 | 31,600 |
2017/02/15 | 707 | 718 | 700 | 706 | 25,100 |
2017/02/14 | 706 | 710 | 702 | 704 | 11,200 |
2017/02/13 | 698 | 709 | 691 | 706 | 17,600 |
2017/02/10 | 698 | 698 | 684 | 691 | 25,000 |
2017/02/09 | 694 | 704 | 689 | 691 | 21,200 |
2017/02/08 | 697 | 709 | 689 | 696 | 24,300 |
2017/02/07 | 702 | 704 | 682 | 700 | 22,700 |
2017/02/06 | 701 | 707 | 700 | 704 | 6,500 |
2017/02/03 | 703 | 712 | 692 | 701 | 17,600 |
2017/02/02 | 714 | 716 | 691 | 693 | 13,300 |
2017/02/01 | 687 | 745 | 687 | 714 | 100,100 |
2017/01/31 | 696 | 704 | 696 | 703 | 11,600 |
2017/01/30 | 709 | 709 | 691 | 700 | 17,000 |
2017/01/27 | 702 | 708 | 699 | 705 | 9,500 |
2017/01/26 | 710 | 710 | 697 | 701 | 16,400 |
2017/01/25 | 710 | 710 | 697 | 706 | 17,800 |
2017/01/24 | 685 | 704 | 680 | 700 | 21,400 |
2017/01/23 | 683 | 697 | 680 | 688 | 16,400 |
2017/01/20 | 681 | 700 | 681 | 682 | 11,100 |
2017/01/19 | 684 | 693 | 683 | 684 | 5,000 |
2017/01/18 | 690 | 690 | 680 | 683 | 10,400 |
2017/01/17 | 690 | 700 | 682 | 690 | 17,900 |
2017/01/16 | 703 | 705 | 690 | 692 | 8,900 |
2017/01/13 | 684 | 697 | 681 | 695 | 29,900 |
2017/01/12 | 701 | 707 | 690 | 694 | 25,500 |
2017/01/11 | 728 | 733 | 701 | 701 | 37,300 |
2017/01/10 | 721 | 738 | 712 | 728 | 48,700 |
2017/01/06 | 691 | 711 | 691 | 710 | 22,100 |
2017/01/05 | 683 | 701 | 682 | 698 | 31,800 |
2017/01/04 | 683 | 688 | 674 | 687 | 16,500 |