日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2023/12/29 2,297 2,340 2,247 2,304 30,600
2023/12/28 2,241 2,364 2,239 2,329 48,200
2023/12/27 2,147 2,264 2,147 2,249 115,800
2023/12/26 2,049 2,180 2,045 2,142 57,800
2023/12/25 1,997 2,037 1,997 2,007 27,100
2023/12/22 2,000 2,011 1,972 1,976 12,100
2023/12/21 1,970 2,035 1,951 2,001 22,100
2023/12/20 2,040 2,050 1,984 1,996 17,600
2023/12/19 1,946 2,032 1,946 2,032 19,500
2023/12/18 1,952 1,969 1,929 1,946 17,300
2023/12/15 1,885 1,998 1,885 1,977 34,800
2023/12/14 1,892 1,942 1,876 1,881 23,000
2023/12/13 1,900 1,930 1,866 1,890 33,600
2023/12/12 1,945 1,945 1,862 1,895 53,900
2023/12/11 2,030 2,050 1,953 1,953 41,600
2023/12/08 2,085 2,121 2,004 2,004 53,600
2023/12/07 2,200 2,229 2,128 2,128 22,500
2023/12/06 2,201 2,247 2,182 2,230 16,500
2023/12/05 2,206 2,268 2,206 2,217 20,600
2023/12/04 2,100 2,223 2,088 2,221 42,100
2023/12/01 2,164 2,165 2,095 2,100 17,300
2023/11/30 2,199 2,200 2,080 2,155 36,900
2023/11/29 2,112 2,197 2,076 2,190 55,600
2023/11/28 2,100 2,102 2,068 2,077 21,600
2023/11/27 2,147 2,147 2,064 2,100 35,900
2023/11/24 2,163 2,163 2,101 2,101 23,400
2023/11/22 2,263 2,263 2,141 2,151 49,700
2023/11/21 2,271 2,321 2,224 2,285 14,600
2023/11/20 2,260 2,325 2,260 2,266 16,200
2023/11/17 2,280 2,287 2,220 2,260 19,100
2023/11/16 2,345 2,360 2,230 2,263 41,100
2023/11/15 2,165 2,359 2,165 2,345 148,100
2023/11/14 2,130 2,130 2,031 2,070 30,700
2023/11/13 2,134 2,152 2,095 2,108 15,300
2023/11/10 2,159 2,165 2,066 2,118 19,200
2023/11/09 2,136 2,155 2,102 2,148 21,600
2023/11/08 2,107 2,151 2,084 2,110 23,200
2023/11/07 2,043 2,094 2,010 2,085 16,100
2023/11/06 2,013 2,059 2,007 2,059 30,700
2023/11/02 2,001 2,030 1,972 1,982 26,600
2023/11/01 1,999 2,020 1,934 1,935 34,300
2023/10/31 1,948 1,977 1,922 1,976 30,400
2023/10/30 1,859 1,964 1,851 1,942 53,000
2023/10/27 1,895 1,909 1,773 1,877 180,200
2023/10/26 2,017 2,020 1,963 1,975 28,900
2023/10/25 2,083 2,083 2,034 2,042 16,200
2023/10/24 1,996 2,049 1,935 2,048 43,100
2023/10/23 2,041 2,047 1,980 1,992 33,500
2023/10/20 2,085 2,124 2,040 2,054 20,200
2023/10/19 2,132 2,162 2,086 2,102 29,900
2023/10/18 2,150 2,180 2,091 2,170 36,300
2023/10/17 2,170 2,204 2,120 2,145 34,400
2023/10/16 2,159 2,175 2,118 2,134 39,100
2023/10/13 2,322 2,322 2,191 2,200 59,100
2023/10/12 2,360 2,374 2,303 2,322 34,600
2023/10/11 2,385 2,408 2,339 2,360 27,400
2023/10/10 2,288 2,405 2,259 2,391 61,400
2023/10/06 2,164 2,254 2,164 2,245 42,300
2023/10/05 2,234 2,302 2,139 2,160 56,500
2023/10/04 2,200 2,241 2,161 2,184 86,900
2023/10/03 2,390 2,408 2,288 2,293 80,900
2023/10/02 2,400 2,499 2,388 2,426 134,900
2023/09/29 2,260 2,348 2,247 2,334 39,600
2023/09/28 2,226 2,266 2,206 2,260 33,600
2023/09/27 2,278 2,323 2,218 2,236 37,200
2023/09/26 2,286 2,345 2,262 2,280 48,400
2023/09/25 2,255 2,315 2,241 2,285 51,800
2023/09/22 2,103 2,280 2,103 2,260 111,200
2023/09/21 2,183 2,202 2,049 2,139 140,400
2023/09/20 2,087 2,146 2,074 2,120 47,600
2023/09/19 2,033 2,100 2,033 2,087 54,600
2023/09/15 2,050 2,050 1,991 2,015 69,200
2023/09/14 2,063 2,088 2,030 2,060 37,800
2023/09/13 2,053 2,069 2,002 2,050 35,600
2023/09/12 2,078 2,153 2,052 2,053 39,200
2023/09/11 2,130 2,185 2,089 2,093 49,000
2023/09/08 2,091 2,136 2,070 2,110 48,100
2023/09/07 2,080 2,092 2,019 2,092 39,400
2023/09/06 2,034 2,094 2,034 2,085 21,500
2023/09/05 2,000 2,110 1,975 2,042 65,200
2023/09/04 2,024 2,046 1,988 2,019 44,100
2023/09/01 1,928 2,020 1,928 2,018 50,400
2023/08/31 1,895 1,974 1,895 1,964 53,300
2023/08/30 1,862 1,888 1,840 1,887 33,800
2023/08/29 1,803 1,870 1,795 1,864 35,300
2023/08/28 1,808 1,878 1,783 1,800 42,500
2023/08/25 1,786 1,817 1,768 1,790 38,700
2023/08/24 1,903 1,917 1,792 1,808 82,500
2023/08/23 1,904 1,960 1,863 1,863 38,700
2023/08/22 1,831 1,935 1,824 1,909 85,800
2023/08/21 1,726 1,821 1,725 1,791 54,000
2023/08/18 1,724 1,790 1,708 1,759 57,700
2023/08/17 1,879 1,880 1,657 1,760 343,300
2023/08/16 1,769 1,797 1,663 1,679 107,100
2023/08/15 1,761 1,850 1,640 1,805 195,300
2023/08/14 2,000 2,000 1,926 1,944 124,000
2023/08/10 2,091 2,091 1,962 1,991 70,300
2023/08/09 2,127 2,142 2,076 2,121 25,500
2023/08/08 2,279 2,300 2,111 2,127 90,400
2023/08/07 2,222 2,300 2,185 2,284 87,300
2023/08/04 2,124 2,201 2,124 2,172 20,900
2023/08/03 2,087 2,178 2,086 2,125 21,500
2023/08/02 2,147 2,147 2,038 2,087 35,100
2023/08/01 2,055 2,160 2,055 2,159 46,500
2023/07/31 2,002 2,080 1,984 2,026 45,200
2023/07/28 2,056 2,081 1,973 2,013 43,700
2023/07/27 2,117 2,150 2,083 2,085 44,700
2023/07/26 2,215 2,262 2,148 2,150 35,700
2023/07/25 2,176 2,252 2,175 2,215 26,100
2023/07/24 2,247 2,288 2,178 2,208 48,200
2023/07/21 2,223 2,293 2,152 2,245 57,900
2023/07/20 2,380 2,390 2,271 2,273 86,900
2023/07/19 2,399 2,457 2,350 2,415 99,400
2023/07/18 2,343 2,423 2,260 2,380 217,900
2023/07/14 2,264 2,327 2,203 2,268 110,000
2023/07/13 2,169 2,250 2,140 2,238 108,600
2023/07/12 2,160 2,197 2,101 2,141 73,200
2023/07/11 2,159 2,260 2,133 2,160 128,800
2023/07/10 2,056 2,222 2,010 2,127 155,500
2023/07/07 1,834 2,100 1,831 2,071 159,600
2023/07/06 1,855 1,918 1,839 1,874 19,500
2023/07/05 1,917 1,917 1,821 1,887 31,100
2023/07/04 1,905 1,944 1,873 1,911 26,200
2023/07/03 1,965 1,971 1,888 1,909 46,700
2023/06/30 1,849 1,967 1,819 1,965 62,800
2023/06/29 1,804 1,862 1,783 1,852 28,300
2023/06/28 1,851 1,876 1,780 1,780 32,200
2023/06/27 1,792 1,827 1,762 1,815 37,200
2023/06/26 1,758 1,782 1,661 1,761 37,500
2023/06/23 1,888 1,950 1,701 1,766 69,400
2023/06/22 1,851 1,902 1,829 1,838 31,300
2023/06/21 1,913 1,940 1,836 1,841 34,600
2023/06/20 1,940 1,940 1,880 1,913 22,700
2023/06/19 1,940 2,000 1,902 1,940 90,300
2023/06/16 1,799 1,900 1,771 1,900 66,700
2023/06/15 1,809 1,838 1,740 1,740 35,600
2023/06/14 1,850 1,857 1,738 1,799 56,600
2023/06/13 1,850 1,922 1,823 1,823 124,200
2023/06/12 1,710 1,811 1,665 1,800 58,000
2023/06/09 1,667 1,730 1,638 1,700 39,900
2023/06/08 1,700 1,714 1,625 1,660 47,400
2023/06/07 1,764 1,769 1,610 1,693 87,300
2023/06/06 1,771 1,795 1,754 1,759 27,600
2023/06/05 1,800 1,811 1,754 1,780 36,700
2023/06/02 1,748 1,785 1,729 1,778 34,800
2023/06/01 1,709 1,765 1,680 1,729 34,900
2023/05/31 1,728 1,780 1,705 1,726 54,500
2023/05/30 1,545 1,822 1,545 1,710 131,400
2023/05/29 1,596 1,641 1,546 1,546 47,100
2023/05/26 1,580 1,641 1,567 1,604 105,000
2023/05/25 1,483 1,544 1,452 1,544 75,800
2023/05/24 1,398 1,476 1,398 1,461 23,400
2023/05/23 1,468 1,471 1,393 1,411 43,600
2023/05/22 1,500 1,520 1,459 1,459 41,400
2023/05/19 1,450 1,465 1,382 1,465 86,100
2023/05/18 1,400 1,484 1,363 1,397 81,400
2023/05/17 1,528 1,563 1,357 1,413 465,300
2023/05/16 1,380 1,380 1,380 1,380 18,900
2023/05/15 1,056 1,090 1,056 1,080 5,800
2023/05/12 1,080 1,080 1,065 1,072 1,900
2023/05/11 1,087 1,087 1,075 1,080 2,800
2023/05/10 1,072 1,085 1,068 1,079 5,300
2023/05/09 1,069 1,083 1,066 1,083 2,600
2023/05/08 1,056 1,068 1,043 1,066 1,800
2023/05/02 1,076 1,076 1,059 1,062 3,600
2023/05/01 1,060 1,060 1,047 1,054 3,800
2023/04/28 1,068 1,068 1,037 1,062 2,500
2023/04/27 1,030 1,070 1,030 1,070 1,400
2023/04/26 1,040 1,040 1,030 1,030 2,100
2023/04/25 1,050 1,050 1,032 1,032 4,900
2023/04/24 1,062 1,062 1,050 1,054 2,900
2023/04/21 1,052 1,053 1,046 1,053 1,300
2023/04/20 1,058 1,063 1,050 1,054 1,700
2023/04/19 1,056 1,056 1,050 1,050 1,000
2023/04/18 1,077 1,077 1,055 1,056 1,600
2023/04/17 1,040 1,066 1,040 1,066 3,300
2023/04/14 1,055 1,055 1,032 1,040 1,500
2023/04/13 1,040 1,062 1,029 1,062 3,300
2023/04/12 1,052 1,069 1,040 1,045 5,800
2023/04/11 1,060 1,061 1,052 1,054 2,500
2023/04/10 1,089 1,089 1,051 1,060 3,800
2023/04/07 1,077 1,077 1,042 1,050 3,700
2023/04/06 1,062 1,077 1,056 1,075 5,400
2023/04/05 1,105 1,119 1,040 1,051 13,100
2023/04/04 1,128 1,130 1,105 1,105 8,800
2023/04/03 1,127 1,158 1,127 1,158 11,200
2023/03/31 1,098 1,158 1,088 1,126 32,600
2023/03/30 1,033 1,045 1,030 1,030 1,800
2023/03/29 1,031 1,050 1,031 1,036 6,700
2023/03/28 1,064 1,065 1,031 1,032 2,900
2023/03/27 1,069 1,072 1,051 1,054 7,900
2023/03/24 1,042 1,042 1,021 1,027 1,700
2023/03/23 1,034 1,039 1,018 1,037 2,200
2023/03/22 1,030 1,030 1,019 1,028 1,800
2023/03/20 1,039 1,043 1,014 1,017 3,300
2023/03/17 1,032 1,036 1,021 1,034 2,600
2023/03/16 1,033 1,036 1,011 1,017 7,500
2023/03/15 1,040 1,062 1,040 1,043 3,200
2023/03/14 1,056 1,057 1,033 1,033 9,300
2023/03/13 1,088 1,088 1,071 1,078 5,100
2023/03/10 1,135 1,135 1,101 1,120 5,900
2023/03/09 1,151 1,153 1,100 1,115 14,700
2023/03/08 1,162 1,179 1,151 1,151 4,700
2023/03/07 1,169 1,175 1,166 1,170 3,600
2023/03/06 1,186 1,192 1,163 1,181 2,900
2023/03/03 1,186 1,192 1,163 1,179 4,600
2023/03/02 1,174 1,186 1,147 1,186 4,000
2023/03/01 1,151 1,172 1,146 1,172 4,000
2023/02/28 1,159 1,181 1,151 1,155 7,600
2023/02/27 1,198 1,200 1,145 1,148 12,500
2023/02/24 1,176 1,198 1,176 1,194 5,200
2023/02/22 1,179 1,185 1,171 1,180 3,200
2023/02/21 1,180 1,189 1,166 1,179 3,400
2023/02/20 1,150 1,207 1,150 1,180 16,400
2023/02/17 1,124 1,160 1,124 1,153 8,100
2023/02/16 1,120 1,142 1,120 1,142 3,600
2023/02/15 1,128 1,128 1,085 1,119 8,900
2023/02/14 1,119 1,124 1,099 1,099 5,300
2023/02/13 1,127 1,127 1,082 1,102 8,400
2023/02/10 1,122 1,135 1,109 1,119 8,300
2023/02/09 1,119 1,142 1,117 1,142 7,800
2023/02/08 1,113 1,125 1,108 1,114 6,500
2023/02/07 1,100 1,121 1,100 1,121 3,900
2023/02/06 1,124 1,124 1,102 1,112 5,600
2023/02/03 1,075 1,123 1,075 1,117 6,700
2023/02/02 1,090 1,105 1,082 1,088 4,400
2023/02/01 1,080 1,133 1,072 1,083 35,000
2023/01/31 1,100 1,100 1,052 1,077 5,000
2023/01/30 1,079 1,109 1,079 1,102 4,600
2023/01/27 1,103 1,108 1,072 1,079 6,200
2023/01/26 1,094 1,121 1,090 1,109 10,000
2023/01/25 1,094 1,094 1,062 1,091 4,500
2023/01/24 1,038 1,085 1,034 1,082 16,000
2023/01/23 1,031 1,035 1,017 1,035 6,900
2023/01/20 1,008 1,015 1,008 1,013 1,600
2023/01/19 1,016 1,027 1,013 1,015 500
2023/01/18 1,036 1,036 1,018 1,030 4,300
2023/01/17 1,012 1,035 1,008 1,008 2,600
2023/01/16 1,000 1,023 1,000 1,012 1,600
2023/01/13 1,029 1,039 1,008 1,008 2,800
2023/01/12 1,042 1,042 1,025 1,029 1,700
2023/01/11 1,044 1,044 1,026 1,040 3,600
2023/01/10 1,045 1,050 1,017 1,031 4,900
2023/01/06 999 1,025 999 1,025 2,700
2023/01/05 994 1,010 988 999 5,300
2023/01/04 1,003 1,012 992 994 8,300

このページの先頭へ