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 |
---|---|---|---|---|---|
2021/12/30 | 559 | 561 | 550 | 555 | 1,700 |
2021/12/29 | 554 | 555 | 551 | 552 | 1,200 |
2021/12/28 | 542 | 546 | 541 | 541 | 64,300 |
2021/12/27 | 550 | 551 | 540 | 541 | 61,600 |
2021/12/24 | 571 | 571 | 554 | 556 | 7,300 |
2021/12/23 | 550 | 558 | 550 | 558 | 65,600 |
2021/12/22 | 555 | 555 | 546 | 550 | 5,100 |
2021/12/21 | 550 | 563 | 547 | 553 | 8,400 |
2021/12/20 | 565 | 574 | 543 | 544 | 10,700 |
2021/12/17 | 578 | 583 | 567 | 567 | 4,500 |
2021/12/16 | 582 | 584 | 571 | 584 | 3,600 |
2021/12/15 | 581 | 582 | 558 | 582 | 4,600 |
2021/12/14 | 580 | 580 | 574 | 575 | 4,500 |
2021/12/13 | 588 | 588 | 578 | 588 | 3,700 |
2021/12/10 | 592 | 597 | 585 | 585 | 5,900 |
2021/12/09 | 598 | 598 | 588 | 592 | 2,500 |
2021/12/08 | 599 | 616 | 598 | 598 | 17,300 |
2021/12/07 | 599 | 610 | 591 | 609 | 5,900 |
2021/12/06 | 608 | 608 | 584 | 599 | 2,800 |
2021/12/03 | 602 | 603 | 593 | 603 | 2,200 |
2021/12/02 | 600 | 607 | 590 | 592 | 2,900 |
2021/12/01 | 601 | 611 | 599 | 606 | 2,000 |
2021/11/30 | 611 | 611 | 601 | 607 | 3,300 |
2021/11/29 | 609 | 618 | 601 | 601 | 5,700 |
2021/11/26 | 616 | 620 | 611 | 616 | 2,800 |
2021/11/25 | 631 | 631 | 615 | 615 | 5,900 |
2021/11/24 | 629 | 629 | 618 | 622 | 1,500 |
2021/11/22 | 616 | 624 | 616 | 623 | 1,000 |
2021/11/19 | 621 | 623 | 611 | 613 | 2,600 |
2021/11/18 | 628 | 628 | 620 | 627 | 600 |
2021/11/17 | 636 | 636 | 615 | 622 | 10,600 |
2021/11/16 | 623 | 631 | 623 | 631 | 15,300 |
2021/11/15 | 628 | 629 | 618 | 625 | 2,600 |
2021/11/12 | 624 | 630 | 616 | 620 | 7,400 |
2021/11/11 | 629 | 636 | 621 | 625 | 11,100 |
2021/11/10 | 625 | 629 | 623 | 629 | 5,900 |
2021/11/09 | 627 | 628 | 627 | 628 | 3,100 |
2021/11/08 | 631 | 633 | 615 | 627 | 1,900 |
2021/11/05 | 631 | 631 | 622 | 629 | 1,200 |
2021/11/04 | 636 | 636 | 625 | 629 | 1,400 |
2021/11/02 | 627 | 638 | 627 | 637 | 5,000 |
2021/11/01 | 633 | 633 | 611 | 627 | 6,200 |
2021/10/29 | 613 | 635 | 613 | 635 | 10,400 |
2021/10/28 | 625 | 633 | 616 | 616 | 8,200 |
2021/10/27 | 631 | 631 | 628 | 631 | 1,000 |
2021/10/26 | 633 | 633 | 624 | 631 | 2,000 |
2021/10/25 | 639 | 639 | 628 | 635 | 3,500 |
2021/10/22 | 621 | 630 | 621 | 630 | 1,800 |
2021/10/21 | 618 | 628 | 618 | 628 | 1,800 |
2021/10/20 | 626 | 626 | 616 | 616 | 1,700 |
2021/10/19 | 627 | 632 | 617 | 627 | 4,500 |
2021/10/18 | 621 | 623 | 621 | 623 | 1,200 |
2021/10/15 | 632 | 632 | 618 | 622 | 1,900 |
2021/10/14 | 611 | 618 | 610 | 613 | 6,500 |
2021/10/13 | 615 | 615 | 608 | 609 | 5,300 |
2021/10/12 | 617 | 617 | 613 | 616 | 1,800 |
2021/10/11 | 617 | 624 | 616 | 617 | 900 |
2021/10/08 | 616 | 621 | 616 | 620 | 1,000 |
2021/10/07 | 628 | 628 | 617 | 617 | 1,700 |
2021/10/06 | 621 | 621 | 615 | 615 | 2,800 |
2021/10/05 | 633 | 633 | 614 | 622 | 5,800 |
2021/10/04 | 651 | 658 | 633 | 633 | 5,800 |
2021/10/01 | 639 | 651 | 633 | 650 | 5,600 |
2021/09/30 | 635 | 638 | 635 | 638 | 15,000 |
2021/09/29 | 635 | 635 | 632 | 633 | 500 |
2021/09/28 | 642 | 642 | 632 | 638 | 2,300 |
2021/09/27 | 639 | 639 | 632 | 632 | 1,200 |
2021/09/24 | 653 | 653 | 639 | 644 | 6,100 |
2021/09/22 | 624 | 633 | 624 | 633 | 2,100 |
2021/09/21 | 633 | 633 | 622 | 623 | 1,500 |
2021/09/17 | 634 | 638 | 632 | 633 | 1,500 |
2021/09/16 | 645 | 645 | 633 | 637 | 2,500 |
2021/09/15 | 651 | 652 | 636 | 636 | 5,100 |
2021/09/14 | 648 | 662 | 642 | 661 | 7,100 |
2021/09/13 | 653 | 655 | 646 | 650 | 6,100 |
2021/09/10 | 641 | 641 | 629 | 639 | 6,600 |
2021/09/09 | 639 | 639 | 631 | 631 | 1,500 |
2021/09/08 | 636 | 649 | 636 | 640 | 4,500 |
2021/09/07 | 633 | 638 | 631 | 636 | 5,500 |
2021/09/06 | 620 | 631 | 620 | 627 | 12,000 |
2021/09/03 | 606 | 627 | 606 | 620 | 4,900 |
2021/09/02 | 602 | 607 | 602 | 607 | 4,700 |
2021/09/01 | 605 | 605 | 600 | 602 | 4,500 |
2021/08/31 | 608 | 610 | 602 | 602 | 2,200 |
2021/08/30 | 603 | 605 | 603 | 605 | 2,400 |
2021/08/27 | 607 | 615 | 603 | 603 | 1,200 |
2021/08/26 | 607 | 614 | 605 | 607 | 1,300 |
2021/08/25 | 618 | 620 | 606 | 608 | 6,400 |
2021/08/24 | 597 | 603 | 594 | 598 | 2,500 |
2021/08/23 | 606 | 606 | 580 | 596 | 4,600 |
2021/08/20 | 598 | 606 | 590 | 596 | 4,300 |
2021/08/19 | 607 | 607 | 598 | 598 | 4,900 |
2021/08/18 | 596 | 607 | 591 | 607 | 3,400 |
2021/08/17 | 615 | 617 | 600 | 602 | 4,000 |
2021/08/16 | 614 | 614 | 601 | 610 | 7,400 |
2021/08/13 | 605 | 614 | 605 | 614 | 1,300 |
2021/08/12 | 615 | 617 | 605 | 614 | 6,200 |
2021/08/11 | 620 | 626 | 603 | 615 | 5,500 |
2021/08/10 | 600 | 625 | 600 | 615 | 2,800 |
2021/08/06 | 614 | 614 | 590 | 600 | 12,000 |
2021/08/05 | 643 | 654 | 602 | 618 | 16,900 |
2021/08/04 | 675 | 675 | 647 | 648 | 6,900 |
2021/08/03 | 673 | 673 | 661 | 665 | 4,900 |
2021/08/02 | 683 | 683 | 660 | 673 | 10,100 |
2021/07/30 | 687 | 687 | 676 | 685 | 1,400 |
2021/07/29 | 673 | 683 | 673 | 681 | 4,000 |
2021/07/28 | 681 | 681 | 670 | 674 | 2,500 |
2021/07/27 | 682 | 685 | 679 | 685 | 600 |
2021/07/26 | 681 | 688 | 679 | 682 | 2,000 |
2021/07/21 | 696 | 698 | 678 | 681 | 6,200 |
2021/07/20 | 684 | 694 | 676 | 680 | 2,800 |
2021/07/19 | 679 | 682 | 675 | 682 | 2,700 |
2021/07/16 | 675 | 680 | 675 | 679 | 600 |
2021/07/15 | 685 | 685 | 678 | 678 | 2,200 |
2021/07/14 | 694 | 694 | 689 | 689 | 1,400 |
2021/07/13 | 684 | 719 | 684 | 697 | 16,200 |
2021/07/12 | 671 | 682 | 671 | 682 | 2,300 |
2021/07/09 | 670 | 675 | 666 | 675 | 4,200 |
2021/07/08 | 683 | 684 | 676 | 677 | 4,800 |
2021/07/07 | 673 | 683 | 673 | 683 | 1,100 |
2021/07/06 | 688 | 688 | 671 | 673 | 10,400 |
2021/07/05 | 691 | 693 | 680 | 688 | 3,300 |
2021/07/02 | 690 | 693 | 690 | 691 | 1,800 |
2021/07/01 | 695 | 695 | 689 | 690 | 1,500 |
2021/06/30 | 700 | 700 | 690 | 698 | 2,300 |
2021/06/29 | 692 | 693 | 692 | 693 | 500 |
2021/06/28 | 688 | 698 | 688 | 691 | 2,200 |
2021/06/25 | 702 | 702 | 695 | 700 | 2,800 |
2021/06/24 | 683 | 695 | 682 | 683 | 5,400 |
2021/06/23 | 698 | 698 | 684 | 684 | 4,700 |
2021/06/22 | 704 | 704 | 688 | 700 | 5,900 |
2021/06/21 | 699 | 699 | 684 | 684 | 11,200 |
2021/06/18 | 730 | 730 | 705 | 705 | 8,200 |
2021/06/17 | 722 | 727 | 721 | 721 | 2,300 |
2021/06/16 | 723 | 725 | 720 | 721 | 2,600 |
2021/06/15 | 726 | 728 | 718 | 719 | 3,400 |
2021/06/14 | 728 | 733 | 719 | 729 | 11,800 |
2021/06/11 | 739 | 739 | 730 | 730 | 3,800 |
2021/06/10 | 730 | 739 | 726 | 729 | 2,400 |
2021/06/09 | 732 | 733 | 725 | 733 | 3,500 |
2021/06/08 | 740 | 741 | 725 | 730 | 5,100 |
2021/06/07 | 728 | 741 | 728 | 740 | 1,500 |
2021/06/04 | 730 | 735 | 730 | 731 | 1,700 |
2021/06/03 | 747 | 748 | 698 | 729 | 13,300 |
2021/06/02 | 751 | 764 | 747 | 747 | 7,200 |
2021/06/01 | 760 | 762 | 749 | 749 | 4,300 |
2021/05/31 | 758 | 770 | 758 | 760 | 14,200 |
2021/05/28 | 731 | 757 | 731 | 757 | 7,300 |
2021/05/27 | 746 | 749 | 731 | 731 | 9,200 |
2021/05/26 | 741 | 744 | 726 | 744 | 19,200 |
2021/05/25 | 752 | 752 | 740 | 743 | 10,500 |
2021/05/24 | 732 | 748 | 730 | 748 | 8,100 |
2021/05/21 | 717 | 730 | 717 | 721 | 6,800 |
2021/05/20 | 690 | 715 | 690 | 711 | 9,800 |
2021/05/19 | 694 | 700 | 692 | 695 | 4,200 |
2021/05/18 | 678 | 688 | 678 | 684 | 1,900 |
2021/05/17 | 708 | 708 | 674 | 678 | 10,900 |
2021/05/14 | 698 | 707 | 698 | 698 | 5,400 |
2021/05/13 | 700 | 700 | 681 | 692 | 20,900 |
2021/05/12 | 731 | 734 | 709 | 709 | 10,900 |
2021/05/11 | 737 | 742 | 730 | 730 | 4,500 |
2021/05/10 | 743 | 746 | 737 | 737 | 5,700 |
2021/05/07 | 747 | 750 | 743 | 743 | 3,600 |
2021/05/06 | 763 | 763 | 743 | 747 | 16,700 |
2021/04/30 | 750 | 764 | 745 | 748 | 58,500 |
2021/04/28 | 782 | 812 | 777 | 812 | 47,300 |
2021/04/27 | 763 | 774 | 763 | 774 | 6,000 |
2021/04/26 | 771 | 771 | 759 | 760 | 10,900 |
2021/04/23 | 769 | 774 | 760 | 761 | 9,800 |
2021/04/22 | 770 | 770 | 763 | 768 | 18,900 |
2021/04/21 | 754 | 770 | 753 | 755 | 11,600 |
2021/04/20 | 765 | 770 | 756 | 758 | 8,500 |
2021/04/19 | 775 | 775 | 760 | 770 | 18,200 |
2021/04/16 | 763 | 768 | 756 | 760 | 8,500 |
2021/04/15 | 768 | 768 | 762 | 763 | 5,800 |
2021/04/14 | 759 | 767 | 759 | 767 | 3,700 |
2021/04/13 | 753 | 760 | 753 | 759 | 4,800 |
2021/04/12 | 757 | 780 | 752 | 752 | 32,400 |
2021/04/09 | 756 | 761 | 751 | 757 | 8,100 |
2021/04/08 | 757 | 764 | 756 | 760 | 6,200 |
2021/04/07 | 752 | 780 | 752 | 759 | 25,200 |
2021/04/06 | 797 | 797 | 761 | 767 | 13,500 |
2021/04/05 | 790 | 802 | 779 | 791 | 28,000 |
2021/04/02 | 765 | 785 | 758 | 779 | 38,700 |
2021/04/01 | 751 | 766 | 750 | 750 | 4,700 |
2021/03/31 | 752 | 760 | 750 | 750 | 4,700 |
2021/03/30 | 763 | 775 | 750 | 750 | 21,700 |
2021/03/29 | 776 | 790 | 767 | 776 | 41,800 |
2021/03/26 | 843 | 844 | 765 | 786 | 298,100 |
2021/03/25 | 725 | 736 | 713 | 726 | 15,600 |
2021/03/24 | 712 | 719 | 706 | 712 | 12,200 |
2021/03/23 | 732 | 737 | 710 | 710 | 21,100 |
2021/03/22 | 709 | 722 | 708 | 719 | 17,400 |
2021/03/19 | 707 | 711 | 703 | 705 | 7,100 |
2021/03/18 | 705 | 710 | 702 | 702 | 46,100 |
2021/03/17 | 710 | 713 | 702 | 709 | 13,800 |
2021/03/16 | 717 | 717 | 709 | 709 | 6,600 |
2021/03/15 | 724 | 724 | 708 | 710 | 12,200 |
2021/03/12 | 724 | 728 | 712 | 728 | 8,400 |
2021/03/11 | 711 | 718 | 711 | 712 | 2,400 |
2021/03/10 | 710 | 714 | 703 | 706 | 5,600 |
2021/03/09 | 708 | 717 | 707 | 708 | 5,300 |
2021/03/08 | 720 | 720 | 706 | 708 | 7,100 |
2021/03/05 | 708 | 717 | 707 | 717 | 5,300 |
2021/03/04 | 724 | 724 | 710 | 710 | 8,000 |
2021/03/03 | 730 | 745 | 725 | 726 | 5,300 |
2021/03/02 | 760 | 764 | 733 | 733 | 13,700 |
2021/03/01 | 728 | 755 | 727 | 752 | 19,200 |
2021/02/26 | 731 | 735 | 708 | 727 | 12,800 |
2021/02/25 | 741 | 744 | 728 | 732 | 11,700 |
2021/02/24 | 742 | 746 | 727 | 727 | 12,200 |
2021/02/22 | 720 | 750 | 715 | 727 | 19,100 |
2021/02/19 | 709 | 719 | 704 | 705 | 11,300 |
2021/02/18 | 720 | 730 | 712 | 717 | 10,600 |
2021/02/17 | 704 | 721 | 704 | 713 | 37,300 |
2021/02/16 | 723 | 733 | 702 | 702 | 13,000 |
2021/02/15 | 741 | 741 | 721 | 721 | 3,200 |
2021/02/12 | 740 | 740 | 725 | 726 | 6,800 |
2021/02/10 | 734 | 746 | 727 | 737 | 4,400 |
2021/02/09 | 749 | 758 | 727 | 730 | 18,100 |
2021/02/08 | 734 | 767 | 710 | 759 | 40,600 |
2021/02/05 | 761 | 775 | 736 | 739 | 18,600 |
2021/02/04 | 751 | 760 | 734 | 758 | 59,900 |
2021/02/03 | 696 | 792 | 696 | 766 | 200,400 |
2021/02/02 | 691 | 712 | 691 | 692 | 17,700 |
2021/02/01 | 661 | 692 | 650 | 686 | 19,200 |
2021/01/29 | 660 | 675 | 660 | 675 | 16,800 |
2021/01/28 | 652 | 659 | 652 | 657 | 6,600 |
2021/01/27 | 653 | 657 | 652 | 656 | 3,600 |
2021/01/26 | 652 | 658 | 651 | 653 | 7,100 |
2021/01/25 | 658 | 658 | 651 | 654 | 3,600 |
2021/01/22 | 648 | 655 | 646 | 653 | 3,800 |
2021/01/21 | 650 | 659 | 648 | 648 | 6,700 |
2021/01/20 | 647 | 649 | 646 | 648 | 1,800 |
2021/01/19 | 638 | 654 | 638 | 643 | 2,400 |
2021/01/18 | 647 | 651 | 636 | 640 | 3,900 |
2021/01/15 | 641 | 647 | 641 | 647 | 3,700 |
2021/01/14 | 644 | 656 | 641 | 641 | 8,600 |
2021/01/13 | 652 | 658 | 651 | 657 | 4,600 |
2021/01/12 | 645 | 652 | 641 | 651 | 12,500 |
2021/01/08 | 629 | 641 | 629 | 639 | 3,500 |
2021/01/07 | 626 | 636 | 626 | 632 | 2,700 |
2021/01/06 | 628 | 644 | 626 | 634 | 1,900 |
2021/01/05 | 627 | 637 | 627 | 628 | 1,700 |
2021/01/04 | 638 | 650 | 627 | 627 | 3,900 |