網屋(4258)の株価時系列情報
網屋(4258)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 |
|---|---|---|---|---|---|
| 2026/05/29 | 3,470 | 3,540 | 3,340 | 3,370 | 72,500 |
| 2026/05/28 | 3,505 | 3,650 | 3,365 | 3,400 | 163,000 |
| 2026/05/27 | 3,200 | 3,400 | 3,065 | 3,350 | 142,500 |
| 2026/05/26 | 3,035 | 3,200 | 3,020 | 3,190 | 52,500 |
| 2026/05/25 | 3,015 | 3,075 | 2,966 | 3,065 | 63,600 |
| 2026/05/22 | 2,839 | 3,020 | 2,816 | 3,010 | 68,800 |
| 2026/05/21 | 2,808 | 2,850 | 2,774 | 2,813 | 28,600 |
| 2026/05/20 | 2,900 | 2,900 | 2,750 | 2,758 | 56,800 |
| 2026/05/19 | 2,842 | 2,912 | 2,808 | 2,869 | 51,900 |
| 2026/05/18 | 2,795 | 2,872 | 2,750 | 2,842 | 44,400 |
| 2026/05/15 | 2,889 | 2,954 | 2,760 | 2,795 | 89,200 |
| 2026/05/14 | 3,060 | 3,140 | 2,871 | 2,886 | 161,400 |
| 2026/05/13 | 3,040 | 3,200 | 3,040 | 3,200 | 88,100 |
| 2026/05/12 | 3,050 | 3,080 | 2,993 | 3,015 | 50,900 |
| 2026/05/11 | 3,170 | 3,215 | 3,075 | 3,090 | 49,100 |
| 2026/05/08 | 3,095 | 3,155 | 3,035 | 3,100 | 74,200 |
| 2026/05/07 | 2,996 | 3,080 | 2,995 | 3,080 | 58,200 |
| 2026/05/01 | 2,915 | 2,963 | 2,910 | 2,958 | 41,300 |
| 2026/04/30 | 2,968 | 2,968 | 2,877 | 2,915 | 51,400 |
| 2026/04/28 | 2,926 | 2,963 | 2,891 | 2,918 | 51,000 |
| 2026/04/27 | 3,060 | 3,130 | 2,903 | 2,911 | 99,600 |
| 2026/04/24 | 2,908 | 3,045 | 2,908 | 3,000 | 95,600 |
| 2026/04/23 | 2,964 | 2,995 | 2,882 | 2,907 | 40,600 |
| 2026/04/22 | 2,961 | 3,065 | 2,928 | 2,964 | 53,900 |
| 2026/04/21 | 3,025 | 3,080 | 2,960 | 2,961 | 43,500 |
| 2026/04/20 | 2,940 | 3,060 | 2,940 | 3,025 | 78,600 |
| 2026/04/17 | 2,879 | 2,943 | 2,819 | 2,935 | 45,600 |
| 2026/04/16 | 2,830 | 2,948 | 2,829 | 2,929 | 81,200 |
| 2026/04/15 | 2,780 | 2,829 | 2,775 | 2,802 | 52,800 |
| 2026/04/14 | 2,804 | 2,823 | 2,752 | 2,752 | 67,600 |
| 2026/04/13 | 2,736 | 2,825 | 2,661 | 2,737 | 101,700 |
| 2026/04/10 | 2,930 | 2,930 | 2,820 | 2,820 | 80,400 |
| 2026/04/09 | 3,060 | 3,060 | 2,941 | 2,965 | 41,000 |
| 2026/04/08 | 2,960 | 3,055 | 2,960 | 3,050 | 64,300 |
| 2026/04/07 | 2,890 | 2,989 | 2,890 | 2,934 | 49,800 |
| 2026/04/06 | 2,926 | 2,926 | 2,821 | 2,890 | 59,100 |
| 2026/04/03 | 2,757 | 2,809 | 2,742 | 2,776 | 45,300 |
| 2026/03/27 | 2,937 | 3,005 | 2,880 | 2,995 | 68,900 |
| 2026/03/26 | 3,045 | 3,070 | 2,971 | 2,971 | 41,700 |
| 2026/03/25 | 2,981 | 3,055 | 2,979 | 3,045 | 44,300 |
| 2026/03/24 | 2,922 | 2,981 | 2,920 | 2,981 | 38,000 |
| 2026/03/23 | 2,852 | 2,913 | 2,840 | 2,884 | 63,000 |
| 2026/03/19 | 3,010 | 3,045 | 2,930 | 2,946 | 65,900 |
| 2026/03/18 | 3,040 | 3,105 | 2,995 | 3,100 | 27,900 |
| 2026/03/17 | 3,075 | 3,095 | 2,990 | 2,991 | 35,900 |
| 2026/03/16 | 3,065 | 3,095 | 3,020 | 3,060 | 45,200 |
| 2026/03/13 | 3,000 | 3,120 | 2,986 | 3,060 | 56,200 |
| 2026/03/12 | 3,155 | 3,175 | 3,055 | 3,055 | 60,100 |
| 2026/03/11 | 3,120 | 3,285 | 3,120 | 3,225 | 102,800 |
| 2026/03/10 | 3,040 | 3,145 | 3,000 | 3,105 | 72,600 |
| 2026/03/09 | 2,943 | 3,045 | 2,918 | 3,030 | 105,600 |
| 2026/03/06 | 3,000 | 3,250 | 2,968 | 3,180 | 173,400 |
| 2026/03/05 | 2,996 | 3,025 | 2,933 | 2,968 | 60,600 |
| 2026/03/04 | 2,922 | 2,993 | 2,811 | 2,852 | 126,400 |
| 2026/03/03 | 3,120 | 3,180 | 2,966 | 2,972 | 122,100 |
| 2026/03/02 | 3,050 | 3,135 | 2,966 | 3,070 | 139,400 |
| 2026/02/27 | 3,065 | 3,145 | 3,010 | 3,050 | 175,000 |
| 2026/02/26 | 2,703 | 2,878 | 2,685 | 2,864 | 217,300 |
| 2026/02/25 | 2,641 | 2,723 | 2,571 | 2,653 | 397,100 |
| 2026/02/24 | 2,935 | 2,942 | 2,725 | 2,725 | 359,900 |
| 2026/02/20 | 3,270 | 3,450 | 3,270 | 3,425 | 168,100 |
| 2026/02/19 | 3,150 | 3,380 | 3,150 | 3,255 | 154,100 |
| 2026/02/18 | 3,320 | 3,365 | 3,130 | 3,145 | 165,400 |
| 2026/02/17 | 3,450 | 3,630 | 3,280 | 3,315 | 307,100 |
| 2026/02/16 | 3,215 | 3,400 | 3,180 | 3,380 | 271,600 |
| 2026/02/13 | 3,245 | 3,285 | 3,000 | 3,035 | 217,700 |
| 2026/02/12 | 2,984 | 2,984 | 2,885 | 2,932 | 129,800 |
| 2026/02/10 | 2,842 | 2,984 | 2,835 | 2,974 | 105,400 |
| 2026/02/09 | 2,987 | 3,025 | 2,792 | 2,837 | 147,400 |
| 2026/02/06 | 2,765 | 2,787 | 2,671 | 2,787 | 79,400 |
| 2026/02/05 | 2,804 | 2,829 | 2,740 | 2,778 | 84,200 |
| 2026/02/04 | 2,952 | 2,969 | 2,830 | 2,841 | 100,100 |
| 2026/02/03 | 3,060 | 3,075 | 2,955 | 2,966 | 62,500 |
| 2026/02/02 | 2,893 | 2,970 | 2,891 | 2,903 | 48,300 |
| 2026/01/30 | 2,920 | 2,925 | 2,859 | 2,900 | 32,400 |
| 2026/01/29 | 2,905 | 2,938 | 2,866 | 2,922 | 41,400 |
| 2026/01/28 | 2,928 | 2,936 | 2,890 | 2,903 | 41,400 |
| 2026/01/27 | 3,000 | 3,000 | 2,924 | 2,947 | 63,500 |
| 2026/01/26 | 3,010 | 3,050 | 2,993 | 3,000 | 41,800 |
| 2026/01/23 | 3,010 | 3,150 | 3,010 | 3,060 | 49,400 |
| 2026/01/22 | 3,120 | 3,120 | 2,993 | 3,005 | 57,100 |
| 2026/01/21 | 3,080 | 3,115 | 3,035 | 3,090 | 47,600 |
| 2026/01/20 | 3,205 | 3,205 | 3,120 | 3,135 | 38,300 |
| 2026/01/19 | 3,145 | 3,245 | 3,125 | 3,175 | 80,600 |
| 2026/01/16 | 3,240 | 3,250 | 3,100 | 3,130 | 64,000 |
| 2026/01/15 | 3,110 | 3,245 | 3,070 | 3,240 | 78,900 |
| 2026/01/14 | 3,315 | 3,315 | 3,120 | 3,140 | 115,700 |
| 2026/01/13 | 3,380 | 3,395 | 3,265 | 3,325 | 155,200 |
| 2026/01/09 | 3,145 | 3,290 | 3,100 | 3,265 | 185,300 |
| 2026/01/08 | 3,005 | 3,070 | 2,975 | 3,020 | 76,400 |
| 2026/01/07 | 3,100 | 3,120 | 3,045 | 3,045 | 62,000 |
| 2026/01/06 | 3,065 | 3,145 | 3,065 | 3,130 | 54,500 |
| 2026/01/05 | 3,030 | 3,080 | 2,980 | 3,055 | 80,700 |
| 2025/12/30 | 3,030 | 3,110 | 3,015 | 3,085 | 80,300 |
| 2025/12/29 | 3,160 | 3,205 | 2,982 | 2,982 | 113,600 |
| 2025/12/26 | 3,165 | 3,215 | 3,115 | 3,135 | 128,000 |
| 2025/12/25 | 3,170 | 3,210 | 3,100 | 3,165 | 66,700 |
| 2025/12/24 | 3,120 | 3,195 | 3,105 | 3,150 | 74,000 |
| 2025/12/23 | 3,050 | 3,145 | 3,035 | 3,085 | 86,600 |
| 2025/12/22 | 2,926 | 3,050 | 2,926 | 3,035 | 107,600 |
| 2025/12/19 | 2,801 | 2,924 | 2,791 | 2,897 | 127,700 |
| 2025/12/18 | 2,720 | 2,769 | 2,712 | 2,764 | 53,600 |
| 2025/12/17 | 2,801 | 2,848 | 2,734 | 2,769 | 75,400 |
| 2025/12/16 | 2,880 | 2,930 | 2,828 | 2,837 | 82,600 |
| 2025/12/15 | 2,752 | 2,936 | 2,731 | 2,928 | 105,400 |
| 2025/12/12 | 2,814 | 2,896 | 2,754 | 2,798 | 112,600 |
| 2025/12/11 | 2,794 | 2,820 | 2,733 | 2,772 | 68,800 |
| 2025/12/10 | 2,852 | 2,870 | 2,764 | 2,791 | 150,300 |
| 2025/12/09 | 2,950 | 2,990 | 2,885 | 2,885 | 104,000 |
| 2025/12/08 | 2,950 | 2,960 | 2,900 | 2,940 | 121,100 |
| 2025/12/05 | 3,060 | 3,085 | 2,973 | 2,998 | 133,800 |
| 2025/12/04 | 3,180 | 3,230 | 3,090 | 3,095 | 74,700 |
| 2025/12/03 | 3,105 | 3,195 | 3,045 | 3,180 | 85,000 |
| 2025/12/02 | 3,260 | 3,270 | 3,110 | 3,110 | 110,400 |
| 2025/12/01 | 3,430 | 3,435 | 3,280 | 3,280 | 63,400 |
| 2025/11/28 | 3,450 | 3,515 | 3,425 | 3,490 | 45,200 |
| 2025/11/27 | 3,380 | 3,480 | 3,345 | 3,450 | 66,700 |
| 2025/11/26 | 3,430 | 3,440 | 3,240 | 3,405 | 147,400 |
| 2025/11/25 | 3,585 | 3,585 | 3,435 | 3,435 | 60,000 |
| 2025/11/21 | 3,450 | 3,615 | 3,415 | 3,585 | 77,100 |
| 2025/11/20 | 3,585 | 3,635 | 3,495 | 3,565 | 65,400 |
| 2025/11/19 | 3,625 | 3,650 | 3,455 | 3,480 | 108,000 |
| 2025/11/18 | 3,675 | 3,680 | 3,550 | 3,625 | 123,400 |
| 2025/11/17 | 3,830 | 3,860 | 3,640 | 3,725 | 125,600 |
| 2025/11/14 | 3,790 | 3,850 | 3,615 | 3,780 | 292,200 |
| 2025/11/13 | 4,050 | 4,055 | 3,710 | 3,860 | 245,000 |
| 2025/11/12 | 3,950 | 4,035 | 3,850 | 3,990 | 241,500 |
| 2025/11/11 | 4,145 | 4,145 | 3,855 | 3,940 | 544,400 |
| 2025/11/10 | 3,800 | 3,935 | 3,795 | 3,935 | 164,000 |
| 2025/11/07 | 3,675 | 3,695 | 3,575 | 3,685 | 61,300 |
| 2025/11/06 | 3,815 | 3,815 | 3,675 | 3,690 | 79,300 |
| 2025/11/05 | 3,640 | 3,765 | 3,525 | 3,755 | 120,300 |
| 2025/11/04 | 3,750 | 3,750 | 3,635 | 3,675 | 109,600 |
| 2025/10/31 | 3,600 | 3,750 | 3,555 | 3,710 | 119,700 |
| 2025/10/30 | 3,565 | 3,625 | 3,485 | 3,570 | 127,700 |
| 2025/10/29 | 3,775 | 3,775 | 3,540 | 3,555 | 163,700 |
| 2025/10/28 | 3,890 | 3,890 | 3,720 | 3,735 | 148,500 |
| 2025/10/27 | 4,280 | 4,285 | 3,875 | 3,910 | 375,600 |
| 2025/10/24 | 3,960 | 4,265 | 3,930 | 4,265 | 190,600 |
| 2025/10/23 | 3,925 | 4,045 | 3,875 | 3,985 | 98,000 |
| 2025/10/22 | 4,005 | 4,045 | 3,930 | 3,945 | 93,000 |
| 2025/10/21 | 4,305 | 4,305 | 3,910 | 4,005 | 284,300 |
| 2025/10/20 | 4,010 | 4,235 | 3,900 | 4,235 | 287,700 |
| 2025/10/17 | 3,790 | 3,950 | 3,750 | 3,805 | 142,200 |
| 2025/10/16 | 3,885 | 3,885 | 3,685 | 3,805 | 110,100 |
| 2025/10/15 | 3,640 | 3,820 | 3,590 | 3,750 | 134,500 |
| 2025/10/14 | 3,605 | 3,665 | 3,560 | 3,595 | 168,500 |
| 2025/10/10 | 3,935 | 3,940 | 3,625 | 3,705 | 380,400 |
| 2025/10/09 | 3,985 | 4,000 | 3,860 | 3,945 | 190,700 |
| 2025/10/08 | 3,910 | 4,040 | 3,875 | 3,990 | 251,700 |
| 2025/10/07 | 4,090 | 4,120 | 3,855 | 4,035 | 159,000 |
| 2025/10/06 | 4,120 | 4,135 | 3,900 | 4,095 | 305,300 |
| 2025/10/03 | 3,530 | 3,660 | 3,505 | 3,630 | 131,500 |
| 2025/10/02 | 3,525 | 3,600 | 3,445 | 3,495 | 100,200 |
| 2025/10/01 | 3,700 | 3,715 | 3,485 | 3,540 | 115,800 |
| 2025/09/30 | 3,770 | 3,770 | 3,670 | 3,750 | 48,900 |
| 2025/09/29 | 3,800 | 3,805 | 3,640 | 3,720 | 76,900 |
| 2025/09/26 | 3,870 | 3,910 | 3,765 | 3,775 | 136,800 |
| 2025/09/25 | 3,890 | 3,915 | 3,780 | 3,865 | 91,300 |
| 2025/09/24 | 3,835 | 3,910 | 3,715 | 3,910 | 75,100 |
| 2025/09/22 | 3,910 | 3,935 | 3,780 | 3,880 | 109,700 |
| 2025/09/19 | 3,795 | 3,825 | 3,595 | 3,800 | 214,200 |
| 2025/09/18 | 3,630 | 3,750 | 3,590 | 3,725 | 82,500 |
| 2025/09/17 | 3,595 | 3,640 | 3,520 | 3,625 | 58,400 |
| 2025/09/16 | 3,625 | 3,645 | 3,535 | 3,575 | 102,700 |
| 2025/09/12 | 3,640 | 3,640 | 3,525 | 3,610 | 77,200 |
| 2025/09/11 | 3,635 | 3,695 | 3,550 | 3,575 | 58,400 |
| 2025/09/10 | 3,740 | 3,745 | 3,605 | 3,640 | 60,500 |
| 2025/09/09 | 3,840 | 3,925 | 3,655 | 3,725 | 175,000 |
| 2025/09/08 | 3,565 | 3,735 | 3,550 | 3,700 | 153,600 |
| 2025/09/05 | 3,500 | 3,560 | 3,450 | 3,475 | 56,500 |
| 2025/09/04 | 3,515 | 3,570 | 3,435 | 3,465 | 80,200 |
| 2025/09/03 | 3,775 | 3,780 | 3,515 | 3,515 | 139,300 |
| 2025/09/02 | 3,800 | 3,860 | 3,740 | 3,750 | 45,700 |
| 2025/09/01 | 3,710 | 3,860 | 3,680 | 3,815 | 66,800 |
| 2025/08/29 | 3,755 | 3,840 | 3,690 | 3,765 | 131,400 |
| 2025/08/28 | 3,775 | 3,820 | 3,610 | 3,795 | 214,000 |
| 2025/08/27 | 3,870 | 3,925 | 3,710 | 3,845 | 156,600 |
| 2025/08/26 | 3,920 | 3,945 | 3,820 | 3,905 | 74,300 |
| 2025/08/25 | 3,980 | 4,010 | 3,865 | 3,910 | 69,600 |
| 2025/08/22 | 3,900 | 4,020 | 3,850 | 3,925 | 112,200 |
| 2025/08/21 | 3,815 | 3,960 | 3,815 | 3,955 | 188,200 |
| 2025/08/20 | 3,805 | 3,860 | 3,705 | 3,820 | 339,900 |
| 2025/08/19 | 4,275 | 4,275 | 3,930 | 4,000 | 304,400 |
| 2025/08/18 | 3,975 | 4,400 | 3,940 | 4,345 | 450,800 |
| 2025/08/15 | 4,100 | 4,110 | 3,790 | 3,875 | 306,200 |
| 2025/08/14 | 4,270 | 4,330 | 4,065 | 4,220 | 435,600 |
| 2025/08/13 | 3,590 | 3,675 | 3,550 | 3,640 | 73,400 |
| 2025/08/12 | 3,610 | 3,610 | 3,535 | 3,600 | 64,700 |
| 2025/08/08 | 3,545 | 3,635 | 3,525 | 3,610 | 48,400 |
| 2025/08/07 | 3,465 | 3,575 | 3,355 | 3,565 | 119,500 |
| 2025/08/06 | 3,395 | 3,490 | 3,390 | 3,490 | 95,300 |
| 2025/08/05 | 3,320 | 3,390 | 3,290 | 3,355 | 54,100 |
| 2025/08/04 | 3,120 | 3,350 | 3,105 | 3,325 | 84,000 |
| 2025/08/01 | 3,275 | 3,340 | 3,155 | 3,250 | 137,400 |
| 2025/07/31 | 3,170 | 3,330 | 3,150 | 3,300 | 541,500 |
| 2025/07/30 | 2,834 | 2,873 | 2,764 | 2,827 | 56,500 |
| 2025/07/29 | 2,877 | 2,877 | 2,780 | 2,837 | 40,000 |
| 2025/07/28 | 3,000 | 3,050 | 2,851 | 2,886 | 58,800 |
| 2025/07/25 | 2,882 | 2,967 | 2,860 | 2,929 | 46,900 |