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 |
|---|---|---|---|---|---|
| 2025/06/13 | 6,190 | 6,200 | 5,890 | 6,160 | 73,000 |
| 2025/06/12 | 6,170 | 6,170 | 5,820 | 6,120 | 117,100 |
| 2025/06/11 | 5,770 | 5,950 | 5,720 | 5,870 | 75,700 |
| 2025/06/10 | 5,510 | 5,840 | 5,510 | 5,770 | 119,800 |
| 2025/06/09 | 5,230 | 5,310 | 5,080 | 5,310 | 55,300 |
| 2025/06/06 | 5,370 | 5,400 | 5,210 | 5,210 | 39,100 |
| 2025/06/05 | 5,500 | 5,630 | 5,420 | 5,430 | 46,600 |
| 2025/06/04 | 5,670 | 5,750 | 5,460 | 5,570 | 52,800 |
| 2025/06/03 | 5,600 | 5,830 | 5,570 | 5,790 | 76,300 |
| 2025/06/02 | 5,500 | 5,650 | 5,500 | 5,590 | 28,600 |
| 2025/05/30 | 5,490 | 5,540 | 5,400 | 5,520 | 18,600 |
| 2025/05/29 | 5,350 | 5,510 | 5,310 | 5,490 | 30,800 |
| 2025/05/28 | 5,450 | 5,560 | 5,320 | 5,350 | 44,800 |
| 2025/05/27 | 5,310 | 5,450 | 5,300 | 5,450 | 45,500 |
| 2025/05/26 | 5,110 | 5,220 | 4,965 | 5,210 | 24,700 |
| 2025/05/23 | 5,040 | 5,160 | 5,010 | 5,060 | 16,900 |
| 2025/05/22 | 5,030 | 5,140 | 5,030 | 5,050 | 23,300 |
| 2025/05/21 | 5,080 | 5,190 | 4,995 | 5,110 | 53,700 |
| 2025/05/20 | 5,020 | 5,240 | 4,960 | 5,070 | 67,300 |
| 2025/05/19 | 4,780 | 4,920 | 4,700 | 4,850 | 52,500 |
| 2025/05/16 | 4,775 | 4,990 | 4,725 | 4,850 | 66,400 |
| 2025/05/15 | 4,500 | 4,960 | 4,500 | 4,780 | 125,100 |
| 2025/05/14 | 4,315 | 4,375 | 4,295 | 4,320 | 25,800 |
| 2025/05/13 | 4,360 | 4,395 | 4,275 | 4,315 | 24,600 |
| 2025/05/12 | 4,365 | 4,440 | 4,265 | 4,335 | 58,300 |
| 2025/05/09 | 4,380 | 4,435 | 4,280 | 4,355 | 55,400 |
| 2025/05/08 | 4,205 | 4,240 | 4,135 | 4,170 | 14,200 |
| 2025/05/07 | 4,210 | 4,220 | 4,135 | 4,200 | 12,500 |
| 2025/05/02 | 4,205 | 4,230 | 4,140 | 4,210 | 20,100 |
| 2025/05/01 | 4,280 | 4,305 | 4,185 | 4,205 | 19,500 |
| 2025/04/30 | 4,250 | 4,390 | 4,235 | 4,320 | 41,100 |
| 2025/04/28 | 4,135 | 4,185 | 4,060 | 4,120 | 16,300 |
| 2025/04/25 | 4,050 | 4,125 | 4,050 | 4,125 | 16,500 |
| 2025/04/24 | 4,150 | 4,200 | 4,040 | 4,050 | 24,500 |
| 2025/04/23 | 4,040 | 4,100 | 4,005 | 4,090 | 19,800 |
| 2025/04/22 | 4,210 | 4,240 | 4,010 | 4,010 | 39,400 |
| 2025/04/21 | 4,155 | 4,220 | 4,140 | 4,220 | 23,800 |
| 2025/04/18 | 3,880 | 4,145 | 3,880 | 4,125 | 56,700 |
| 2025/04/17 | 3,930 | 3,970 | 3,865 | 3,875 | 8,700 |
| 2025/04/16 | 3,965 | 4,010 | 3,860 | 3,875 | 26,200 |
| 2025/04/15 | 3,890 | 4,020 | 3,865 | 3,945 | 18,900 |
| 2025/04/14 | 3,930 | 3,995 | 3,875 | 3,875 | 13,200 |
| 2025/04/11 | 3,830 | 3,980 | 3,780 | 3,930 | 21,900 |
| 2025/04/10 | 3,910 | 3,910 | 3,775 | 3,890 | 20,000 |
| 2025/04/09 | 3,775 | 3,795 | 3,545 | 3,630 | 35,100 |
| 2025/04/08 | 3,630 | 3,900 | 3,630 | 3,845 | 44,200 |
| 2025/04/07 | 3,475 | 3,665 | 3,410 | 3,420 | 45,700 |
| 2025/04/04 | 3,980 | 4,030 | 3,665 | 3,740 | 55,200 |
| 2025/04/03 | 3,825 | 3,985 | 3,795 | 3,985 | 22,900 |
| 2025/04/02 | 3,900 | 4,010 | 3,885 | 3,925 | 29,300 |
| 2025/04/01 | 3,925 | 4,010 | 3,805 | 3,850 | 27,700 |
| 2025/03/31 | 3,935 | 3,935 | 3,800 | 3,855 | 25,600 |
| 2025/03/28 | 4,050 | 4,105 | 3,940 | 3,945 | 28,900 |
| 2025/03/27 | 3,975 | 4,020 | 3,955 | 4,015 | 20,400 |
| 2025/03/26 | 3,830 | 4,030 | 3,810 | 4,000 | 36,200 |
| 2025/03/25 | 3,990 | 4,020 | 3,870 | 3,875 | 26,500 |
| 2025/03/24 | 3,935 | 4,005 | 3,890 | 3,970 | 70,500 |
| 2025/03/21 | 3,825 | 3,845 | 3,695 | 3,800 | 48,500 |
| 2025/03/19 | 3,590 | 3,810 | 3,550 | 3,795 | 58,000 |
| 2025/03/18 | 3,605 | 3,610 | 3,545 | 3,590 | 9,800 |
| 2025/03/17 | 3,570 | 3,625 | 3,570 | 3,570 | 14,300 |
| 2025/03/14 | 3,460 | 3,615 | 3,460 | 3,560 | 21,800 |
| 2025/03/13 | 3,565 | 3,635 | 3,495 | 3,565 | 31,400 |
| 2025/03/12 | 3,420 | 3,590 | 3,420 | 3,565 | 39,600 |
| 2025/03/11 | 3,300 | 3,425 | 3,215 | 3,415 | 23,400 |
| 2025/03/10 | 3,355 | 3,390 | 3,300 | 3,360 | 28,000 |
| 2025/03/07 | 3,400 | 3,455 | 3,310 | 3,335 | 32,200 |
| 2025/03/06 | 3,110 | 3,450 | 3,110 | 3,400 | 54,000 |
| 2025/03/05 | 3,175 | 3,240 | 3,035 | 3,110 | 64,800 |
| 2025/03/04 | 3,185 | 3,270 | 3,095 | 3,205 | 154,800 |
| 2025/03/03 | 3,050 | 3,060 | 2,910 | 2,943 | 39,800 |
| 2025/02/28 | 3,080 | 3,090 | 2,993 | 3,015 | 35,700 |
| 2025/02/27 | 3,340 | 3,340 | 3,120 | 3,120 | 22,100 |
| 2025/02/26 | 3,360 | 3,380 | 3,275 | 3,290 | 24,800 |
| 2025/02/25 | 3,295 | 3,410 | 3,295 | 3,375 | 27,400 |
| 2025/02/21 | 3,605 | 3,605 | 3,335 | 3,335 | 50,000 |
| 2025/02/20 | 3,520 | 3,710 | 3,515 | 3,635 | 32,900 |
| 2025/02/19 | 3,635 | 3,635 | 3,490 | 3,590 | 36,300 |
| 2025/02/18 | 3,515 | 3,695 | 3,420 | 3,635 | 38,600 |
| 2025/02/17 | 3,575 | 3,695 | 3,480 | 3,630 | 55,700 |
| 2025/02/14 | 3,220 | 3,695 | 3,220 | 3,550 | 108,700 |
| 2025/02/13 | 3,295 | 3,295 | 3,240 | 3,240 | 19,600 |
| 2025/02/12 | 3,130 | 3,295 | 3,100 | 3,295 | 28,000 |
| 2025/02/10 | 3,100 | 3,120 | 3,065 | 3,080 | 14,300 |
| 2025/02/07 | 3,110 | 3,125 | 3,055 | 3,115 | 9,500 |
| 2025/02/06 | 3,160 | 3,180 | 3,115 | 3,120 | 22,300 |
| 2025/02/05 | 3,115 | 3,125 | 3,070 | 3,110 | 6,600 |
| 2025/02/04 | 3,050 | 3,115 | 2,981 | 3,075 | 30,600 |
| 2025/02/03 | 2,987 | 3,070 | 2,930 | 3,020 | 31,300 |
| 2025/01/31 | 3,070 | 3,125 | 3,025 | 3,025 | 22,000 |
| 2025/01/30 | 3,170 | 3,170 | 3,025 | 3,055 | 54,500 |
| 2025/01/29 | 3,335 | 3,365 | 3,220 | 3,220 | 39,900 |
| 2025/01/28 | 3,350 | 3,375 | 3,280 | 3,350 | 16,300 |
| 2025/01/27 | 3,435 | 3,450 | 3,330 | 3,355 | 22,800 |
| 2025/01/24 | 3,245 | 3,425 | 3,245 | 3,400 | 34,600 |
| 2025/01/23 | 3,195 | 3,305 | 3,195 | 3,235 | 32,900 |
| 2025/01/22 | 3,245 | 3,245 | 3,115 | 3,180 | 36,700 |
| 2025/01/21 | 3,325 | 3,340 | 3,240 | 3,265 | 9,700 |
| 2025/01/20 | 3,290 | 3,325 | 3,200 | 3,300 | 19,100 |
| 2025/01/17 | 3,350 | 3,350 | 3,225 | 3,260 | 26,900 |
| 2025/01/16 | 3,410 | 3,415 | 3,275 | 3,345 | 20,400 |
| 2025/01/15 | 3,420 | 3,470 | 3,340 | 3,345 | 25,600 |
| 2025/01/14 | 3,495 | 3,505 | 3,350 | 3,350 | 31,800 |
| 2025/01/10 | 3,510 | 3,635 | 3,510 | 3,565 | 29,900 |
| 2025/01/09 | 3,600 | 3,640 | 3,445 | 3,555 | 60,300 |
| 2025/01/08 | 3,445 | 3,620 | 3,445 | 3,590 | 77,500 |
| 2025/01/07 | 3,525 | 3,525 | 3,250 | 3,395 | 76,300 |
| 2025/01/06 | 3,760 | 3,880 | 3,495 | 3,495 | 69,900 |
| 2024/12/30 | 3,560 | 3,775 | 3,555 | 3,655 | 61,400 |
| 2024/12/27 | 3,430 | 3,650 | 3,430 | 3,550 | 66,700 |
| 2024/12/26 | 3,405 | 3,435 | 3,295 | 3,295 | 49,600 |
| 2024/12/25 | 3,320 | 3,350 | 3,290 | 3,320 | 7,000 |
| 2024/12/24 | 3,370 | 3,370 | 3,290 | 3,320 | 13,800 |
| 2024/12/23 | 3,300 | 3,430 | 3,300 | 3,390 | 17,900 |
| 2024/12/20 | 3,385 | 3,405 | 3,295 | 3,300 | 14,200 |
| 2024/12/19 | 3,300 | 3,495 | 3,295 | 3,385 | 25,800 |
| 2024/12/18 | 3,450 | 3,450 | 3,360 | 3,360 | 8,900 |
| 2024/12/17 | 3,380 | 3,470 | 3,380 | 3,425 | 12,300 |
| 2024/12/16 | 3,475 | 3,485 | 3,370 | 3,380 | 14,600 |
| 2024/12/13 | 3,480 | 3,545 | 3,465 | 3,465 | 22,900 |
| 2024/12/12 | 3,365 | 3,545 | 3,365 | 3,485 | 39,800 |
| 2024/12/11 | 3,255 | 3,430 | 3,255 | 3,365 | 38,100 |
| 2024/12/10 | 3,460 | 3,530 | 3,255 | 3,275 | 82,800 |
| 2024/12/09 | 3,315 | 3,580 | 3,315 | 3,525 | 80,600 |
| 2024/12/06 | 3,470 | 3,470 | 3,250 | 3,285 | 47,500 |
| 2024/12/05 | 3,375 | 3,545 | 3,375 | 3,495 | 14,200 |
| 2024/12/04 | 3,360 | 3,410 | 3,325 | 3,375 | 18,900 |
| 2024/12/03 | 3,500 | 3,545 | 3,375 | 3,400 | 24,800 |
| 2024/12/02 | 3,500 | 3,570 | 3,480 | 3,500 | 34,300 |
| 2024/11/29 | 3,455 | 3,585 | 3,420 | 3,535 | 50,400 |
| 2024/11/28 | 3,370 | 3,440 | 3,285 | 3,385 | 30,500 |
| 2024/11/27 | 3,465 | 3,495 | 3,325 | 3,355 | 28,300 |
| 2024/11/26 | 3,455 | 3,500 | 3,390 | 3,465 | 37,900 |
| 2024/11/25 | 3,250 | 3,350 | 3,225 | 3,350 | 35,300 |
| 2024/11/22 | 3,105 | 3,185 | 3,075 | 3,185 | 28,900 |
| 2024/11/21 | 3,000 | 3,085 | 2,980 | 3,070 | 15,800 |
| 2024/11/20 | 3,020 | 3,070 | 2,980 | 3,000 | 10,500 |
| 2024/11/19 | 2,918 | 3,025 | 2,918 | 3,010 | 14,800 |
| 2024/11/18 | 3,035 | 3,080 | 2,920 | 2,968 | 30,700 |
| 2024/11/15 | 2,940 | 3,100 | 2,940 | 3,035 | 41,900 |
| 2024/11/14 | 2,680 | 2,939 | 2,680 | 2,890 | 53,500 |
| 2024/11/13 | 2,666 | 2,850 | 2,575 | 2,653 | 68,600 |
| 2024/11/12 | 2,793 | 2,810 | 2,710 | 2,723 | 32,500 |
| 2024/11/11 | 2,832 | 2,849 | 2,780 | 2,793 | 24,100 |
| 2024/11/08 | 2,861 | 2,863 | 2,780 | 2,820 | 21,100 |
| 2024/11/07 | 2,855 | 2,915 | 2,791 | 2,820 | 55,300 |
| 2024/11/06 | 2,705 | 2,727 | 2,670 | 2,727 | 12,100 |
| 2024/11/05 | 2,697 | 2,697 | 2,657 | 2,697 | 8,800 |
| 2024/11/01 | 2,755 | 2,755 | 2,651 | 2,657 | 14,400 |
| 2024/10/31 | 2,767 | 2,796 | 2,740 | 2,775 | 11,200 |
| 2024/10/30 | 2,787 | 2,787 | 2,711 | 2,767 | 9,100 |
| 2024/10/29 | 2,718 | 2,776 | 2,700 | 2,764 | 15,500 |
| 2024/10/28 | 2,580 | 2,769 | 2,580 | 2,768 | 31,800 |
| 2024/10/25 | 2,635 | 2,649 | 2,585 | 2,627 | 27,000 |
| 2024/10/24 | 2,571 | 2,647 | 2,552 | 2,635 | 27,300 |
| 2024/10/23 | 2,659 | 2,678 | 2,610 | 2,621 | 21,200 |
| 2024/10/22 | 2,725 | 2,749 | 2,637 | 2,650 | 30,000 |
| 2024/10/21 | 2,754 | 2,817 | 2,748 | 2,748 | 14,400 |
| 2024/10/18 | 2,885 | 2,885 | 2,777 | 2,777 | 21,400 |
| 2024/10/17 | 2,965 | 2,979 | 2,860 | 2,904 | 34,100 |
| 2024/10/16 | 3,055 | 3,055 | 2,880 | 2,965 | 27,600 |
| 2024/10/15 | 3,060 | 3,095 | 3,030 | 3,060 | 17,900 |
| 2024/10/11 | 3,060 | 3,120 | 3,040 | 3,055 | 16,900 |
| 2024/10/10 | 3,150 | 3,150 | 3,030 | 3,070 | 13,400 |
| 2024/10/09 | 3,200 | 3,235 | 3,125 | 3,135 | 22,500 |
| 2024/10/08 | 3,055 | 3,195 | 3,055 | 3,190 | 29,900 |
| 2024/10/07 | 3,110 | 3,135 | 3,050 | 3,050 | 19,500 |
| 2024/10/04 | 3,155 | 3,175 | 3,080 | 3,080 | 15,600 |
| 2024/10/03 | 3,140 | 3,180 | 3,070 | 3,180 | 17,700 |
| 2024/10/02 | 3,090 | 3,115 | 3,030 | 3,070 | 34,700 |
| 2024/10/01 | 3,335 | 3,355 | 3,155 | 3,160 | 35,100 |
| 2024/09/30 | 3,465 | 3,510 | 3,290 | 3,320 | 60,100 |
| 2024/09/27 | 3,300 | 3,610 | 3,215 | 3,605 | 67,700 |
| 2024/09/26 | 3,480 | 3,505 | 3,300 | 3,300 | 28,800 |
| 2024/09/25 | 3,470 | 3,470 | 3,385 | 3,440 | 20,100 |
| 2024/09/24 | 3,515 | 3,560 | 3,470 | 3,495 | 19,000 |
| 2024/09/20 | 3,600 | 3,750 | 3,470 | 3,480 | 29,500 |
| 2024/09/19 | 3,485 | 3,580 | 3,440 | 3,580 | 14,800 |
| 2024/09/18 | 3,500 | 3,530 | 3,405 | 3,495 | 19,400 |
| 2024/09/17 | 3,440 | 3,485 | 3,355 | 3,395 | 11,500 |
| 2024/09/13 | 3,585 | 3,585 | 3,490 | 3,500 | 17,900 |
| 2024/09/12 | 3,400 | 3,560 | 3,370 | 3,560 | 29,400 |
| 2024/09/11 | 3,410 | 3,450 | 3,270 | 3,290 | 13,100 |
| 2024/09/10 | 3,425 | 3,425 | 3,300 | 3,360 | 12,800 |
| 2024/09/09 | 3,140 | 3,390 | 3,140 | 3,370 | 32,600 |
| 2024/09/06 | 3,420 | 3,420 | 3,220 | 3,235 | 43,900 |
| 2024/09/05 | 3,435 | 3,565 | 3,390 | 3,430 | 27,800 |
| 2024/09/04 | 3,460 | 3,580 | 3,430 | 3,435 | 47,100 |
| 2024/09/03 | 3,525 | 3,605 | 3,500 | 3,530 | 26,800 |
| 2024/09/02 | 3,530 | 3,605 | 3,460 | 3,540 | 43,100 |
| 2024/08/30 | 3,330 | 3,555 | 3,290 | 3,535 | 89,200 |
| 2024/08/29 | 3,235 | 3,320 | 3,200 | 3,260 | 15,700 |
| 2024/08/28 | 3,420 | 3,420 | 3,255 | 3,255 | 29,200 |
| 2024/08/27 | 3,295 | 3,420 | 3,285 | 3,420 | 31,900 |
| 2024/08/26 | 3,290 | 3,410 | 3,275 | 3,350 | 38,900 |
| 2024/08/23 | 3,210 | 3,290 | 3,165 | 3,255 | 56,800 |
| 2024/08/22 | 3,230 | 3,310 | 3,210 | 3,265 | 28,900 |
| 2024/08/21 | 3,190 | 3,380 | 3,160 | 3,295 | 49,600 |
| 2024/08/20 | 3,070 | 3,220 | 3,015 | 3,220 | 37,800 |
| 2024/08/19 | 3,060 | 3,115 | 2,962 | 2,979 | 25,000 |