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 |
---|---|---|---|---|---|
2022/12/30 | 456 | 463 | 456 | 457 | 900 |
2022/12/29 | 464 | 464 | 454 | 456 | 2,000 |
2022/12/28 | 473 | 475 | 445 | 456 | 16,900 |
2022/12/27 | 490 | 490 | 473 | 475 | 17,800 |
2022/12/26 | 493 | 500 | 488 | 488 | 4,000 |
2022/12/23 | 504 | 504 | 489 | 492 | 6,500 |
2022/12/22 | 495 | 500 | 490 | 500 | 4,000 |
2022/12/21 | 488 | 499 | 488 | 495 | 1,700 |
2022/12/20 | 500 | 500 | 488 | 489 | 7,600 |
2022/12/19 | 506 | 506 | 501 | 501 | 1,600 |
2022/12/16 | 495 | 506 | 493 | 506 | 5,800 |
2022/12/15 | 502 | 504 | 498 | 498 | 5,600 |
2022/12/14 | 505 | 505 | 502 | 502 | 1,300 |
2022/12/13 | 510 | 510 | 500 | 508 | 10,100 |
2022/12/12 | 509 | 513 | 504 | 504 | 7,600 |
2022/12/09 | 514 | 521 | 508 | 508 | 10,100 |
2022/12/08 | 508 | 514 | 506 | 514 | 5,300 |
2022/12/07 | 513 | 513 | 505 | 510 | 3,000 |
2022/12/06 | 506 | 513 | 505 | 513 | 1,700 |
2022/12/05 | 513 | 513 | 504 | 512 | 2,300 |
2022/12/02 | 510 | 513 | 502 | 513 | 3,800 |
2022/12/01 | 508 | 523 | 505 | 510 | 20,600 |
2022/11/30 | 501 | 503 | 498 | 500 | 5,500 |
2022/11/29 | 507 | 508 | 504 | 504 | 4,900 |
2022/11/28 | 507 | 510 | 507 | 507 | 1,200 |
2022/11/25 | 511 | 515 | 507 | 507 | 2,400 |
2022/11/24 | 512 | 520 | 507 | 515 | 8,300 |
2022/11/22 | 504 | 513 | 504 | 513 | 20,500 |
2022/11/21 | 506 | 512 | 506 | 509 | 1,300 |
2022/11/18 | 505 | 513 | 504 | 510 | 3,800 |
2022/11/17 | 507 | 510 | 505 | 505 | 800 |
2022/11/16 | 509 | 514 | 504 | 507 | 4,200 |
2022/11/15 | 506 | 514 | 505 | 514 | 2,700 |
2022/11/14 | 511 | 514 | 507 | 510 | 2,100 |
2022/11/11 | 509 | 515 | 502 | 511 | 2,400 |
2022/11/10 | 507 | 509 | 506 | 506 | 1,000 |
2022/11/09 | 508 | 516 | 505 | 516 | 3,800 |
2022/11/08 | 511 | 515 | 510 | 513 | 4,100 |
2022/11/07 | 502 | 509 | 500 | 509 | 2,300 |
2022/11/04 | 493 | 503 | 493 | 503 | 2,200 |
2022/11/02 | 492 | 506 | 492 | 500 | 9,100 |
2022/11/01 | 496 | 501 | 489 | 494 | 10,500 |
2022/10/31 | 480 | 485 | 479 | 482 | 2,300 |
2022/10/28 | 479 | 480 | 479 | 479 | 1,200 |
2022/10/27 | 480 | 485 | 479 | 485 | 700 |
2022/10/26 | 479 | 480 | 478 | 480 | 600 |
2022/10/25 | 490 | 490 | 478 | 478 | 2,500 |
2022/10/24 | 479 | 483 | 478 | 483 | 3,100 |
2022/10/21 | 480 | 481 | 476 | 478 | 1,600 |
2022/10/20 | 472 | 472 | 469 | 472 | 35,400 |
2022/10/19 | 472 | 474 | 469 | 474 | 1,200 |
2022/10/18 | 464 | 472 | 464 | 472 | 700 |
2022/10/17 | 463 | 464 | 460 | 464 | 4,700 |
2022/10/14 | 466 | 502 | 459 | 466 | 49,900 |
2022/10/13 | 475 | 475 | 459 | 466 | 9,500 |
2022/10/12 | 479 | 479 | 474 | 474 | 3,300 |
2022/10/11 | 480 | 480 | 478 | 479 | 1,600 |
2022/10/07 | 486 | 492 | 479 | 479 | 18,200 |
2022/10/06 | 507 | 507 | 479 | 479 | 45,500 |
2022/10/05 | 507 | 507 | 500 | 506 | 1,800 |
2022/10/04 | 506 | 507 | 502 | 507 | 2,900 |
2022/10/03 | 501 | 502 | 499 | 502 | 1,800 |
2022/09/30 | 503 | 505 | 502 | 505 | 1,400 |
2022/09/29 | 515 | 516 | 500 | 506 | 15,500 |
2022/09/28 | 505 | 512 | 501 | 512 | 3,300 |
2022/09/27 | 507 | 507 | 500 | 505 | 1,700 |
2022/09/26 | 502 | 507 | 500 | 507 | 5,500 |
2022/09/22 | 509 | 509 | 502 | 509 | 4,200 |
2022/09/21 | 503 | 510 | 502 | 510 | 4,200 |
2022/09/20 | 508 | 508 | 506 | 508 | 5,200 |
2022/09/16 | 503 | 508 | 503 | 507 | 3,200 |
2022/09/15 | 509 | 509 | 500 | 501 | 5,100 |
2022/09/14 | 503 | 509 | 499 | 506 | 6,500 |
2022/09/13 | 501 | 510 | 501 | 503 | 2,800 |
2022/09/12 | 501 | 502 | 498 | 500 | 5,500 |
2022/09/09 | 505 | 505 | 499 | 499 | 12,900 |
2022/09/08 | 504 | 505 | 504 | 505 | 600 |
2022/09/07 | 502 | 504 | 500 | 504 | 10,400 |
2022/09/06 | 502 | 505 | 502 | 502 | 4,700 |
2022/09/05 | 503 | 507 | 502 | 502 | 4,800 |
2022/09/02 | 506 | 507 | 503 | 503 | 3,100 |
2022/09/01 | 503 | 506 | 503 | 506 | 900 |
2022/08/31 | 506 | 506 | 505 | 505 | 800 |
2022/08/30 | 512 | 512 | 507 | 510 | 1,200 |
2022/08/29 | 508 | 510 | 506 | 507 | 2,200 |
2022/08/26 | 507 | 509 | 507 | 508 | 1,200 |
2022/08/25 | 510 | 512 | 507 | 507 | 4,100 |
2022/08/24 | 508 | 516 | 508 | 516 | 4,000 |
2022/08/23 | 503 | 508 | 503 | 507 | 2,200 |
2022/08/22 | 507 | 508 | 502 | 502 | 3,900 |
2022/08/19 | 515 | 515 | 507 | 507 | 800 |
2022/08/18 | 508 | 508 | 507 | 507 | 1,400 |
2022/08/17 | 508 | 513 | 507 | 507 | 1,600 |
2022/08/16 | 510 | 510 | 506 | 506 | 8,500 |
2022/08/15 | 518 | 518 | 508 | 508 | 4,200 |
2022/08/12 | 517 | 519 | 508 | 508 | 6,100 |
2022/08/10 | 511 | 512 | 510 | 510 | 4,500 |
2022/08/09 | 518 | 518 | 512 | 513 | 4,800 |
2022/08/08 | 520 | 520 | 515 | 515 | 2,900 |
2022/08/05 | 521 | 522 | 515 | 520 | 2,400 |
2022/08/04 | 520 | 521 | 511 | 521 | 5,200 |
2022/08/03 | 520 | 520 | 513 | 514 | 6,200 |
2022/08/02 | 521 | 521 | 516 | 520 | 3,300 |
2022/08/01 | 517 | 528 | 514 | 519 | 6,400 |
2022/07/29 | 536 | 543 | 531 | 531 | 6,300 |
2022/07/28 | 541 | 544 | 531 | 531 | 3,300 |
2022/07/27 | 539 | 541 | 528 | 541 | 8,000 |
2022/07/26 | 530 | 542 | 530 | 537 | 3,700 |
2022/07/25 | 538 | 538 | 529 | 529 | 10,000 |
2022/07/22 | 534 | 538 | 529 | 538 | 6,900 |
2022/07/21 | 530 | 541 | 528 | 530 | 6,900 |
2022/07/20 | 512 | 532 | 512 | 531 | 4,100 |
2022/07/19 | 512 | 518 | 510 | 512 | 5,500 |
2022/07/15 | 522 | 522 | 517 | 517 | 5,200 |
2022/07/14 | 527 | 527 | 518 | 522 | 2,000 |
2022/07/13 | 529 | 529 | 521 | 521 | 300 |
2022/07/12 | 521 | 526 | 518 | 526 | 2,000 |
2022/07/11 | 529 | 529 | 524 | 524 | 1,200 |
2022/07/08 | 521 | 521 | 520 | 520 | 3,300 |
2022/07/07 | 532 | 532 | 522 | 525 | 1,500 |
2022/07/06 | 524 | 529 | 523 | 524 | 2,100 |
2022/07/05 | 532 | 532 | 524 | 526 | 2,100 |
2022/07/04 | 529 | 531 | 523 | 531 | 1,400 |
2022/07/01 | 530 | 534 | 525 | 525 | 1,100 |
2022/06/30 | 527 | 530 | 527 | 527 | 500 |
2022/06/29 | 536 | 536 | 526 | 526 | 1,900 |
2022/06/28 | 535 | 537 | 526 | 529 | 2,800 |
2022/06/27 | 548 | 548 | 528 | 532 | 2,000 |
2022/06/24 | 549 | 549 | 530 | 530 | 6,600 |
2022/06/23 | 525 | 536 | 524 | 536 | 1,600 |
2022/06/22 | 528 | 531 | 527 | 527 | 1,100 |
2022/06/21 | 529 | 529 | 519 | 524 | 400 |
2022/06/20 | 530 | 530 | 515 | 521 | 2,600 |
2022/06/17 | 529 | 529 | 517 | 524 | 3,900 |
2022/06/16 | 530 | 545 | 530 | 541 | 3,700 |
2022/06/15 | 543 | 543 | 525 | 538 | 4,800 |
2022/06/14 | 510 | 543 | 503 | 543 | 12,100 |
2022/06/13 | 521 | 523 | 509 | 511 | 6,200 |
2022/06/10 | 535 | 535 | 526 | 526 | 4,800 |
2022/06/09 | 527 | 532 | 527 | 532 | 1,800 |
2022/06/08 | 535 | 539 | 526 | 527 | 5,300 |
2022/06/07 | 527 | 535 | 527 | 535 | 2,200 |
2022/06/06 | 532 | 535 | 527 | 527 | 4,500 |
2022/06/03 | 538 | 539 | 530 | 532 | 4,700 |
2022/06/02 | 535 | 538 | 528 | 538 | 4,000 |
2022/06/01 | 533 | 537 | 525 | 536 | 5,400 |
2022/05/31 | 529 | 533 | 524 | 533 | 1,500 |
2022/05/30 | 534 | 534 | 521 | 524 | 4,700 |
2022/05/27 | 524 | 524 | 511 | 514 | 2,800 |
2022/05/26 | 518 | 523 | 515 | 519 | 5,100 |
2022/05/25 | 536 | 536 | 509 | 528 | 11,300 |
2022/05/24 | 519 | 528 | 512 | 528 | 5,400 |
2022/05/23 | 516 | 524 | 512 | 518 | 11,500 |
2022/05/20 | 528 | 528 | 490 | 490 | 29,100 |
2022/05/19 | 544 | 549 | 510 | 523 | 29,200 |
2022/05/18 | 563 | 570 | 553 | 553 | 4,900 |
2022/05/17 | 568 | 568 | 558 | 558 | 2,600 |
2022/05/16 | 575 | 575 | 568 | 568 | 2,300 |
2022/05/13 | 566 | 573 | 558 | 558 | 25,500 |
2022/05/12 | 577 | 582 | 560 | 560 | 5,100 |
2022/05/11 | 571 | 573 | 564 | 571 | 2,800 |
2022/05/10 | 583 | 585 | 569 | 573 | 8,300 |
2022/05/09 | 594 | 630 | 567 | 590 | 53,300 |
2022/05/06 | 601 | 601 | 592 | 594 | 1,600 |
2022/05/02 | 584 | 597 | 584 | 597 | 16,500 |
2022/04/28 | 600 | 607 | 597 | 597 | 7,000 |
2022/04/27 | 583 | 600 | 583 | 600 | 1,900 |
2022/04/26 | 599 | 600 | 596 | 596 | 2,000 |
2022/04/25 | 604 | 604 | 591 | 596 | 4,300 |
2022/04/22 | 590 | 603 | 580 | 603 | 8,300 |
2022/04/21 | 599 | 603 | 596 | 596 | 1,800 |
2022/04/20 | 600 | 601 | 590 | 600 | 3,400 |
2022/04/19 | 593 | 603 | 593 | 597 | 1,600 |
2022/04/18 | 594 | 595 | 581 | 584 | 4,400 |
2022/04/15 | 595 | 600 | 591 | 594 | 4,600 |
2022/04/14 | 605 | 620 | 582 | 605 | 24,600 |
2022/04/13 | 605 | 605 | 593 | 605 | 2,400 |
2022/04/12 | 609 | 609 | 591 | 600 | 2,300 |
2022/04/11 | 595 | 609 | 593 | 609 | 3,400 |
2022/04/08 | 605 | 605 | 594 | 594 | 2,900 |
2022/04/07 | 599 | 611 | 595 | 595 | 3,900 |
2022/04/06 | 600 | 607 | 599 | 599 | 900 |
2022/04/05 | 618 | 620 | 601 | 601 | 6,500 |
2022/04/04 | 600 | 608 | 595 | 608 | 2,900 |
2022/04/01 | 595 | 605 | 595 | 598 | 1,000 |
2022/03/31 | 607 | 612 | 595 | 595 | 8,700 |
2022/03/30 | 620 | 623 | 606 | 606 | 1,200 |
2022/03/29 | 608 | 620 | 608 | 609 | 4,500 |
2022/03/28 | 625 | 625 | 610 | 610 | 2,700 |
2022/03/25 | 638 | 640 | 622 | 625 | 7,100 |
2022/03/24 | 623 | 632 | 612 | 618 | 9,000 |
2022/03/23 | 635 | 641 | 619 | 634 | 17,500 |
2022/03/22 | 601 | 633 | 601 | 625 | 19,000 |
2022/03/18 | 605 | 610 | 596 | 597 | 4,900 |
2022/03/17 | 613 | 613 | 591 | 603 | 3,500 |
2022/03/16 | 596 | 603 | 595 | 595 | 2,700 |
2022/03/15 | 600 | 600 | 586 | 586 | 900 |
2022/03/14 | 599 | 599 | 583 | 583 | 1,900 |
2022/03/11 | 589 | 595 | 589 | 595 | 4,400 |
2022/03/10 | 586 | 602 | 586 | 589 | 800 |
2022/03/09 | 600 | 600 | 581 | 584 | 2,100 |
2022/03/08 | 604 | 604 | 575 | 583 | 5,000 |
2022/03/07 | 611 | 613 | 581 | 581 | 8,100 |
2022/03/04 | 623 | 624 | 600 | 619 | 5,400 |
2022/03/03 | 620 | 622 | 608 | 621 | 9,800 |
2022/03/02 | 592 | 610 | 592 | 602 | 5,900 |
2022/03/01 | 601 | 604 | 591 | 601 | 6,300 |
2022/02/28 | 599 | 602 | 598 | 601 | 3,000 |
2022/02/25 | 599 | 599 | 584 | 589 | 5,700 |
2022/02/24 | 580 | 584 | 562 | 584 | 4,700 |
2022/02/22 | 580 | 589 | 575 | 575 | 3,400 |
2022/02/21 | 587 | 595 | 582 | 582 | 3,400 |
2022/02/18 | 578 | 593 | 576 | 586 | 4,000 |
2022/02/17 | 600 | 603 | 583 | 588 | 3,500 |
2022/02/16 | 600 | 602 | 588 | 590 | 3,600 |
2022/02/15 | 599 | 608 | 586 | 598 | 3,800 |
2022/02/14 | 601 | 602 | 590 | 594 | 4,400 |
2022/02/10 | 586 | 600 | 586 | 594 | 4,300 |
2022/02/09 | 592 | 599 | 588 | 592 | 1,200 |
2022/02/08 | 594 | 594 | 580 | 582 | 3,200 |
2022/02/07 | 600 | 610 | 577 | 584 | 6,900 |
2022/02/04 | 585 | 604 | 584 | 599 | 6,700 |
2022/02/03 | 612 | 612 | 593 | 593 | 7,600 |
2022/02/02 | 607 | 607 | 597 | 602 | 1,700 |
2022/02/01 | 595 | 603 | 589 | 603 | 5,800 |
2022/01/31 | 608 | 610 | 591 | 591 | 5,300 |
2022/01/28 | 613 | 614 | 595 | 598 | 8,300 |
2022/01/27 | 623 | 623 | 607 | 619 | 5,400 |
2022/01/26 | 617 | 617 | 605 | 607 | 3,000 |
2022/01/25 | 633 | 633 | 614 | 617 | 6,400 |
2022/01/24 | 591 | 604 | 591 | 604 | 1,900 |
2022/01/21 | 583 | 600 | 583 | 597 | 2,400 |
2022/01/20 | 600 | 603 | 583 | 583 | 3,800 |
2022/01/19 | 595 | 609 | 594 | 594 | 2,900 |
2022/01/18 | 610 | 611 | 591 | 595 | 1,600 |
2022/01/17 | 600 | 612 | 598 | 600 | 2,000 |
2022/01/14 | 600 | 600 | 591 | 600 | 2,000 |
2022/01/13 | 590 | 599 | 590 | 591 | 5,000 |
2022/01/12 | 586 | 615 | 585 | 586 | 9,100 |
2022/01/11 | 584 | 592 | 576 | 589 | 7,400 |
2022/01/07 | 570 | 584 | 565 | 579 | 7,900 |
2022/01/06 | 572 | 572 | 563 | 563 | 1,700 |
2022/01/05 | 569 | 569 | 562 | 569 | 1,000 |
2022/01/04 | 565 | 570 | 557 | 559 | 3,400 |