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 |
---|---|---|---|---|---|
2018/12/28 | 336 | 342 | 335 | 342 | 12,700 |
2018/12/27 | 351 | 355 | 344 | 352 | 13,700 |
2018/12/26 | 345 | 382 | 322 | 327 | 53,700 |
2018/12/25 | 327 | 330 | 300 | 306 | 60,000 |
2018/12/21 | 356 | 364 | 341 | 348 | 17,400 |
2018/12/20 | 398 | 398 | 363 | 364 | 21,300 |
2018/12/19 | 396 | 404 | 393 | 397 | 19,600 |
2018/12/18 | 410 | 416 | 410 | 412 | 14,400 |
2018/12/17 | 429 | 429 | 422 | 424 | 13,500 |
2018/12/14 | 437 | 437 | 428 | 428 | 18,200 |
2018/12/13 | 429 | 436 | 429 | 435 | 6,600 |
2018/12/12 | 429 | 434 | 428 | 431 | 3,600 |
2018/12/11 | 436 | 436 | 426 | 429 | 11,000 |
2018/12/10 | 438 | 446 | 436 | 436 | 19,600 |
2018/12/07 | 451 | 451 | 445 | 446 | 9,800 |
2018/12/06 | 452 | 453 | 450 | 451 | 4,900 |
2018/12/05 | 455 | 460 | 450 | 458 | 11,900 |
2018/12/04 | 461 | 466 | 456 | 456 | 6,900 |
2018/12/03 | 455 | 465 | 455 | 465 | 14,300 |
2018/11/30 | 450 | 457 | 450 | 457 | 8,700 |
2018/11/29 | 464 | 464 | 451 | 452 | 15,100 |
2018/11/28 | 460 | 460 | 457 | 457 | 3,300 |
2018/11/27 | 460 | 466 | 455 | 455 | 6,000 |
2018/11/26 | 465 | 468 | 460 | 462 | 5,800 |
2018/11/22 | 475 | 475 | 467 | 467 | 3,200 |
2018/11/21 | 458 | 467 | 458 | 467 | 2,400 |
2018/11/20 | 467 | 471 | 467 | 467 | 2,000 |
2018/11/19 | 459 | 467 | 458 | 465 | 9,100 |
2018/11/16 | 476 | 477 | 474 | 475 | 6,700 |
2018/11/15 | 488 | 492 | 477 | 477 | 15,100 |
2018/11/14 | 491 | 493 | 488 | 488 | 4,800 |
2018/11/13 | 491 | 492 | 488 | 490 | 8,900 |
2018/11/12 | 493 | 495 | 492 | 492 | 4,900 |
2018/11/09 | 495 | 503 | 493 | 494 | 3,900 |
2018/11/08 | 502 | 502 | 494 | 494 | 3,500 |
2018/11/07 | 503 | 503 | 494 | 495 | 1,300 |
2018/11/06 | 504 | 504 | 493 | 495 | 10,000 |
2018/11/05 | 511 | 511 | 493 | 499 | 8,500 |
2018/11/02 | 497 | 497 | 491 | 493 | 16,100 |
2018/11/01 | 496 | 496 | 492 | 494 | 11,300 |
2018/10/31 | 498 | 501 | 495 | 496 | 13,700 |
2018/10/30 | 494 | 507 | 494 | 507 | 8,800 |
2018/10/29 | 503 | 509 | 503 | 504 | 13,500 |
2018/10/26 | 512 | 514 | 506 | 507 | 17,200 |
2018/10/25 | 510 | 513 | 508 | 512 | 26,000 |
2018/10/24 | 517 | 521 | 516 | 516 | 3,200 |
2018/10/23 | 523 | 523 | 517 | 517 | 10,500 |
2018/10/22 | 530 | 530 | 521 | 523 | 8,700 |
2018/10/19 | 527 | 530 | 522 | 530 | 5,700 |
2018/10/18 | 530 | 533 | 523 | 527 | 6,200 |
2018/10/17 | 523 | 524 | 520 | 524 | 3,600 |
2018/10/16 | 521 | 530 | 520 | 521 | 8,600 |
2018/10/15 | 526 | 532 | 523 | 523 | 4,300 |
2018/10/12 | 521 | 531 | 521 | 531 | 7,900 |
2018/10/11 | 524 | 528 | 520 | 524 | 15,200 |
2018/10/10 | 530 | 537 | 529 | 534 | 3,000 |
2018/10/09 | 534 | 534 | 530 | 533 | 1,600 |
2018/10/05 | 540 | 540 | 534 | 534 | 7,200 |
2018/10/04 | 542 | 542 | 536 | 540 | 600 |
2018/10/03 | 533 | 537 | 531 | 533 | 7,500 |
2018/10/02 | 537 | 537 | 533 | 533 | 8,000 |
2018/10/01 | 544 | 545 | 530 | 532 | 25,000 |
2018/09/28 | 537 | 545 | 537 | 541 | 16,500 |
2018/09/27 | 534 | 535 | 531 | 533 | 5,600 |
2018/09/26 | 538 | 539 | 530 | 532 | 7,400 |
2018/09/25 | 540 | 540 | 530 | 531 | 5,700 |
2018/09/21 | 540 | 540 | 535 | 535 | 6,300 |
2018/09/20 | 540 | 542 | 538 | 539 | 6,500 |
2018/09/19 | 534 | 538 | 534 | 538 | 5,700 |
2018/09/18 | 526 | 534 | 526 | 534 | 6,200 |
2018/09/14 | 538 | 540 | 530 | 530 | 14,900 |
2018/09/13 | 530 | 535 | 525 | 535 | 6,100 |
2018/09/12 | 531 | 537 | 529 | 530 | 3,200 |
2018/09/11 | 527 | 532 | 526 | 531 | 6,000 |
2018/09/10 | 537 | 542 | 536 | 536 | 1,900 |
2018/09/07 | 533 | 543 | 533 | 537 | 800 |
2018/09/06 | 540 | 541 | 535 | 535 | 13,500 |
2018/09/05 | 543 | 543 | 537 | 539 | 3,200 |
2018/09/04 | 533 | 541 | 533 | 538 | 4,300 |
2018/09/03 | 533 | 536 | 530 | 532 | 6,100 |
2018/08/31 | 530 | 532 | 526 | 529 | 5,200 |
2018/08/30 | 539 | 540 | 528 | 532 | 7,500 |
2018/08/29 | 525 | 537 | 525 | 537 | 2,600 |
2018/08/28 | 533 | 539 | 525 | 525 | 8,800 |
2018/08/27 | 525 | 528 | 523 | 528 | 6,700 |
2018/08/24 | 528 | 528 | 517 | 522 | 8,500 |
2018/08/23 | 523 | 524 | 520 | 521 | 6,400 |
2018/08/22 | 524 | 524 | 520 | 523 | 2,200 |
2018/08/21 | 524 | 524 | 518 | 524 | 4,200 |
2018/08/20 | 522 | 522 | 517 | 520 | 2,100 |
2018/08/17 | 517 | 523 | 515 | 520 | 1,300 |
2018/08/16 | 527 | 527 | 516 | 519 | 8,500 |
2018/08/15 | 522 | 523 | 517 | 517 | 4,900 |
2018/08/14 | 524 | 534 | 523 | 526 | 4,700 |
2018/08/13 | 537 | 538 | 523 | 523 | 11,100 |
2018/08/10 | 546 | 546 | 535 | 544 | 3,700 |
2018/08/09 | 541 | 552 | 541 | 546 | 7,000 |
2018/08/08 | 533 | 544 | 530 | 543 | 6,500 |
2018/08/07 | 534 | 536 | 531 | 533 | 2,300 |
2018/08/06 | 532 | 537 | 532 | 533 | 2,800 |
2018/08/03 | 542 | 542 | 533 | 533 | 7,800 |
2018/08/02 | 548 | 552 | 542 | 546 | 8,400 |
2018/08/01 | 559 | 560 | 547 | 548 | 26,700 |
2018/07/31 | 537 | 543 | 533 | 539 | 5,500 |
2018/07/30 | 545 | 547 | 542 | 547 | 8,900 |
2018/07/27 | 540 | 548 | 540 | 548 | 3,900 |
2018/07/26 | 547 | 550 | 538 | 543 | 10,500 |
2018/07/25 | 550 | 555 | 546 | 550 | 12,500 |
2018/07/24 | 535 | 544 | 535 | 540 | 7,000 |
2018/07/23 | 535 | 535 | 533 | 533 | 3,900 |
2018/07/20 | 539 | 540 | 535 | 535 | 1,800 |
2018/07/19 | 538 | 540 | 533 | 535 | 1,600 |
2018/07/18 | 534 | 540 | 530 | 533 | 9,400 |
2018/07/17 | 538 | 539 | 534 | 534 | 6,200 |
2018/07/13 | 540 | 543 | 534 | 538 | 13,200 |
2018/07/12 | 535 | 540 | 535 | 539 | 4,700 |
2018/07/11 | 544 | 544 | 536 | 539 | 5,900 |
2018/07/10 | 552 | 555 | 536 | 537 | 34,700 |
2018/07/09 | 559 | 559 | 543 | 550 | 7,200 |
2018/07/06 | 546 | 558 | 545 | 550 | 4,000 |
2018/07/05 | 555 | 555 | 543 | 550 | 23,300 |
2018/07/04 | 563 | 566 | 559 | 559 | 5,700 |
2018/07/03 | 570 | 573 | 561 | 561 | 6,800 |
2018/07/02 | 572 | 576 | 570 | 570 | 3,800 |
2018/06/29 | 573 | 577 | 570 | 572 | 7,900 |
2018/06/28 | 582 | 583 | 575 | 577 | 5,600 |
2018/06/27 | 581 | 583 | 578 | 582 | 6,200 |
2018/06/26 | 586 | 588 | 581 | 583 | 7,000 |
2018/06/25 | 597 | 597 | 589 | 589 | 6,700 |
2018/06/22 | 595 | 596 | 591 | 591 | 8,500 |
2018/06/21 | 591 | 599 | 591 | 595 | 5,500 |
2018/06/20 | 596 | 598 | 590 | 593 | 11,000 |
2018/06/19 | 603 | 604 | 594 | 598 | 16,500 |
2018/06/18 | 603 | 605 | 601 | 602 | 4,700 |
2018/06/15 | 603 | 605 | 602 | 605 | 2,900 |
2018/06/14 | 611 | 611 | 602 | 602 | 8,800 |
2018/06/13 | 603 | 615 | 597 | 614 | 59,300 |
2018/06/12 | 599 | 600 | 590 | 595 | 12,700 |
2018/06/11 | 597 | 598 | 592 | 597 | 10,800 |
2018/06/08 | 595 | 601 | 595 | 597 | 8,300 |
2018/06/07 | 597 | 602 | 595 | 599 | 5,600 |
2018/06/06 | 595 | 600 | 595 | 597 | 5,400 |
2018/06/05 | 599 | 604 | 594 | 598 | 9,000 |
2018/06/04 | 599 | 603 | 599 | 603 | 4,500 |
2018/06/01 | 600 | 602 | 598 | 600 | 2,100 |
2018/05/31 | 598 | 599 | 594 | 598 | 2,800 |
2018/05/30 | 600 | 600 | 586 | 591 | 14,400 |
2018/05/29 | 602 | 602 | 597 | 600 | 9,100 |
2018/05/28 | 602 | 606 | 601 | 601 | 4,000 |
2018/05/25 | 605 | 606 | 601 | 601 | 6,400 |
2018/05/24 | 605 | 611 | 603 | 605 | 5,400 |
2018/05/23 | 610 | 610 | 603 | 605 | 6,200 |
2018/05/22 | 611 | 611 | 605 | 608 | 8,700 |
2018/05/21 | 607 | 609 | 605 | 609 | 6,000 |
2018/05/18 | 604 | 604 | 601 | 604 | 4,400 |
2018/05/17 | 603 | 603 | 599 | 599 | 10,200 |
2018/05/16 | 604 | 604 | 600 | 601 | 5,700 |
2018/05/15 | 608 | 608 | 600 | 601 | 10,300 |
2018/05/14 | 607 | 608 | 602 | 606 | 5,400 |
2018/05/11 | 606 | 611 | 601 | 605 | 12,600 |
2018/05/10 | 601 | 607 | 601 | 601 | 8,500 |
2018/05/09 | 605 | 607 | 601 | 602 | 9,500 |
2018/05/08 | 603 | 609 | 601 | 607 | 9,300 |
2018/05/07 | 601 | 606 | 601 | 606 | 10,300 |
2018/05/02 | 604 | 608 | 603 | 603 | 6,100 |
2018/05/01 | 610 | 610 | 603 | 608 | 7,800 |
2018/04/27 | 604 | 608 | 603 | 603 | 4,000 |
2018/04/26 | 610 | 610 | 605 | 605 | 6,200 |
2018/04/25 | 612 | 612 | 604 | 606 | 10,400 |
2018/04/24 | 610 | 610 | 603 | 604 | 19,300 |
2018/04/23 | 608 | 615 | 608 | 612 | 2,400 |
2018/04/20 | 605 | 613 | 605 | 613 | 5,600 |
2018/04/19 | 607 | 607 | 604 | 605 | 3,900 |
2018/04/18 | 603 | 607 | 603 | 604 | 9,700 |
2018/04/17 | 602 | 607 | 601 | 604 | 9,000 |
2018/04/16 | 607 | 607 | 602 | 604 | 5,000 |
2018/04/13 | 610 | 610 | 605 | 606 | 11,600 |
2018/04/12 | 614 | 614 | 608 | 611 | 3,200 |
2018/04/11 | 605 | 616 | 604 | 604 | 15,200 |
2018/04/10 | 602 | 606 | 602 | 603 | 4,400 |
2018/04/09 | 603 | 608 | 603 | 607 | 8,600 |
2018/04/06 | 611 | 611 | 605 | 605 | 6,000 |
2018/04/05 | 615 | 615 | 604 | 615 | 7,300 |
2018/04/04 | 613 | 613 | 603 | 606 | 6,300 |
2018/04/03 | 607 | 610 | 604 | 606 | 6,900 |
2018/04/02 | 629 | 629 | 607 | 610 | 22,400 |
2018/03/30 | 631 | 632 | 629 | 630 | 5,300 |
2018/03/29 | 639 | 639 | 620 | 625 | 6,100 |
2018/03/28 | 612 | 629 | 612 | 626 | 5,000 |
2018/03/27 | 614 | 626 | 614 | 621 | 7,200 |
2018/03/26 | 608 | 620 | 607 | 613 | 12,400 |
2018/03/23 | 630 | 630 | 614 | 617 | 15,200 |
2018/03/22 | 626 | 640 | 625 | 639 | 14,100 |
2018/03/20 | 618 | 631 | 617 | 629 | 4,300 |
2018/03/19 | 637 | 637 | 617 | 625 | 14,800 |
2018/03/16 | 651 | 654 | 640 | 640 | 12,300 |
2018/03/15 | 633 | 643 | 633 | 643 | 7,500 |
2018/03/14 | 634 | 638 | 628 | 638 | 4,900 |
2018/03/13 | 626 | 634 | 620 | 633 | 9,200 |
2018/03/12 | 627 | 634 | 621 | 628 | 7,400 |
2018/03/09 | 635 | 635 | 621 | 625 | 16,700 |
2018/03/08 | 612 | 617 | 612 | 615 | 5,700 |
2018/03/07 | 615 | 615 | 607 | 609 | 7,000 |
2018/03/06 | 610 | 623 | 610 | 612 | 10,100 |
2018/03/05 | 625 | 625 | 604 | 608 | 15,300 |
2018/03/02 | 616 | 621 | 612 | 621 | 8,700 |
2018/03/01 | 626 | 627 | 617 | 623 | 11,100 |
2018/02/28 | 630 | 635 | 623 | 629 | 22,100 |
2018/02/27 | 640 | 640 | 633 | 638 | 11,300 |
2018/02/26 | 631 | 643 | 631 | 638 | 14,100 |
2018/02/23 | 647 | 647 | 633 | 633 | 8,200 |
2018/02/22 | 638 | 638 | 631 | 632 | 12,700 |
2018/02/21 | 634 | 643 | 628 | 640 | 12,500 |
2018/02/20 | 625 | 638 | 625 | 634 | 15,400 |
2018/02/19 | 611 | 626 | 611 | 624 | 12,600 |
2018/02/16 | 607 | 614 | 607 | 610 | 12,800 |
2018/02/15 | 606 | 611 | 601 | 606 | 13,000 |
2018/02/14 | 610 | 614 | 595 | 599 | 28,100 |
2018/02/13 | 623 | 623 | 606 | 606 | 18,500 |
2018/02/09 | 597 | 616 | 597 | 613 | 28,200 |
2018/02/08 | 622 | 627 | 617 | 627 | 17,200 |
2018/02/07 | 631 | 637 | 611 | 614 | 46,500 |
2018/02/06 | 601 | 613 | 596 | 606 | 80,500 |
2018/02/05 | 659 | 664 | 651 | 651 | 30,400 |
2018/02/02 | 664 | 670 | 658 | 664 | 17,000 |
2018/02/01 | 672 | 680 | 656 | 664 | 32,700 |
2018/01/31 | 672 | 686 | 666 | 682 | 26,700 |
2018/01/30 | 689 | 693 | 675 | 676 | 18,600 |
2018/01/29 | 706 | 710 | 687 | 690 | 35,600 |
2018/01/26 | 700 | 739 | 693 | 699 | 199,900 |
2018/01/25 | 688 | 688 | 669 | 686 | 35,700 |
2018/01/24 | 675 | 680 | 666 | 677 | 19,700 |
2018/01/23 | 669 | 684 | 664 | 676 | 19,900 |
2018/01/22 | 668 | 672 | 660 | 661 | 16,700 |
2018/01/19 | 655 | 660 | 655 | 658 | 9,000 |
2018/01/18 | 655 | 660 | 654 | 655 | 12,100 |
2018/01/17 | 668 | 679 | 652 | 654 | 32,500 |
2018/01/16 | 659 | 692 | 656 | 670 | 138,100 |
2018/01/15 | 659 | 660 | 653 | 655 | 24,300 |
2018/01/12 | 659 | 659 | 652 | 652 | 19,700 |
2018/01/11 | 648 | 655 | 647 | 652 | 18,300 |
2018/01/10 | 655 | 655 | 650 | 652 | 15,900 |
2018/01/09 | 652 | 655 | 640 | 655 | 39,300 |
2018/01/05 | 632 | 648 | 631 | 645 | 51,900 |
2018/01/04 | 626 | 626 | 620 | 622 | 12,300 |