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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 3,015 | 3,175 | 2,975 | 3,085 | 74,900 |
| 2024/08/15 | 2,507 | 3,040 | 2,501 | 2,982 | 115,600 |
| 2024/08/14 | 2,721 | 2,727 | 2,627 | 2,657 | 38,900 |
| 2024/08/13 | 2,667 | 2,745 | 2,652 | 2,677 | 21,000 |
| 2024/08/09 | 2,545 | 2,604 | 2,539 | 2,589 | 17,700 |
| 2024/08/08 | 2,454 | 2,581 | 2,432 | 2,545 | 22,100 |
| 2024/08/07 | 2,251 | 2,448 | 2,251 | 2,425 | 21,700 |
| 2024/08/06 | 2,371 | 2,371 | 2,237 | 2,283 | 32,300 |
| 2024/08/05 | 2,380 | 2,380 | 2,021 | 2,021 | 67,800 |
| 2024/08/02 | 2,561 | 2,588 | 2,504 | 2,521 | 38,800 |
| 2024/08/01 | 2,621 | 2,720 | 2,588 | 2,661 | 26,800 |
| 2024/07/31 | 2,632 | 2,660 | 2,528 | 2,654 | 24,000 |
| 2024/07/30 | 2,623 | 2,675 | 2,592 | 2,663 | 36,700 |
| 2024/07/29 | 2,573 | 2,630 | 2,532 | 2,618 | 35,500 |
| 2024/07/26 | 2,705 | 2,770 | 2,553 | 2,561 | 31,000 |
| 2024/07/25 | 2,602 | 2,703 | 2,601 | 2,684 | 41,500 |
| 2024/07/24 | 2,762 | 2,810 | 2,629 | 2,682 | 38,200 |
| 2024/07/23 | 2,699 | 2,780 | 2,699 | 2,777 | 37,700 |
| 2024/07/22 | 2,897 | 2,915 | 2,620 | 2,659 | 86,300 |
| 2024/07/19 | 2,920 | 2,971 | 2,829 | 2,874 | 61,200 |
| 2024/07/18 | 2,950 | 3,080 | 2,931 | 3,010 | 82,300 |
| 2024/07/17 | 2,872 | 3,015 | 2,850 | 2,977 | 111,600 |
| 2024/07/16 | 2,713 | 2,860 | 2,700 | 2,846 | 51,300 |
| 2024/07/12 | 2,706 | 2,821 | 2,694 | 2,700 | 52,200 |
| 2024/07/11 | 2,738 | 2,764 | 2,676 | 2,710 | 47,800 |
| 2024/07/10 | 2,744 | 2,792 | 2,655 | 2,740 | 74,200 |
| 2024/07/09 | 2,805 | 2,910 | 2,731 | 2,744 | 136,600 |
| 2024/07/08 | 2,628 | 2,825 | 2,628 | 2,779 | 119,600 |
| 2024/07/05 | 2,607 | 2,750 | 2,575 | 2,634 | 127,200 |
| 2024/07/04 | 2,530 | 2,620 | 2,511 | 2,605 | 80,100 |
| 2024/07/03 | 2,436 | 2,545 | 2,425 | 2,511 | 57,300 |
| 2024/07/02 | 2,485 | 2,533 | 2,430 | 2,451 | 127,200 |
| 2024/07/01 | 2,431 | 2,431 | 2,323 | 2,323 | 30,400 |
| 2024/06/28 | 2,392 | 2,479 | 2,365 | 2,430 | 63,800 |
| 2024/06/27 | 2,241 | 2,399 | 2,241 | 2,382 | 67,000 |
| 2024/06/26 | 2,251 | 2,270 | 2,222 | 2,231 | 11,900 |
| 2024/06/25 | 2,139 | 2,248 | 2,139 | 2,239 | 31,100 |
| 2024/06/24 | 2,128 | 2,145 | 2,112 | 2,139 | 6,000 |
| 2024/06/21 | 2,110 | 2,137 | 2,100 | 2,130 | 5,600 |
| 2024/06/20 | 2,099 | 2,133 | 2,099 | 2,122 | 12,900 |
| 2024/06/19 | 2,096 | 2,160 | 2,090 | 2,091 | 15,000 |
| 2024/06/18 | 2,095 | 2,110 | 2,073 | 2,110 | 3,300 |
| 2024/06/17 | 2,075 | 2,128 | 2,050 | 2,100 | 7,800 |
| 2024/06/14 | 2,076 | 2,122 | 2,076 | 2,110 | 8,300 |
| 2024/06/13 | 2,120 | 2,139 | 2,092 | 2,113 | 8,800 |
| 2024/06/12 | 2,133 | 2,145 | 2,112 | 2,112 | 3,700 |
| 2024/06/11 | 2,197 | 2,205 | 2,130 | 2,136 | 14,200 |
| 2024/06/10 | 2,117 | 2,196 | 2,100 | 2,194 | 20,800 |
| 2024/06/07 | 2,034 | 2,130 | 2,021 | 2,099 | 14,400 |
| 2024/06/06 | 2,085 | 2,095 | 1,980 | 2,011 | 37,900 |
| 2024/06/05 | 2,149 | 2,149 | 2,075 | 2,095 | 16,300 |
| 2024/06/04 | 2,123 | 2,161 | 2,111 | 2,161 | 11,000 |
| 2024/06/03 | 2,129 | 2,141 | 2,082 | 2,123 | 19,300 |
| 2024/05/31 | 2,058 | 2,159 | 2,036 | 2,118 | 36,600 |
| 2024/05/30 | 2,089 | 2,228 | 2,027 | 2,060 | 86,500 |
| 2024/05/29 | 2,095 | 2,160 | 2,095 | 2,129 | 23,400 |
| 2024/05/28 | 2,085 | 2,150 | 2,082 | 2,095 | 24,100 |
| 2024/05/27 | 2,124 | 2,136 | 2,024 | 2,076 | 35,700 |
| 2024/05/24 | 2,112 | 2,174 | 2,093 | 2,101 | 28,000 |
| 2024/05/23 | 2,310 | 2,330 | 2,206 | 2,212 | 25,700 |
| 2024/05/22 | 2,296 | 2,300 | 2,187 | 2,280 | 35,000 |
| 2024/05/21 | 2,250 | 2,329 | 2,238 | 2,296 | 41,000 |
| 2024/05/20 | 2,137 | 2,250 | 2,137 | 2,230 | 33,000 |
| 2024/05/17 | 2,106 | 2,135 | 2,075 | 2,130 | 18,700 |
| 2024/05/16 | 2,187 | 2,210 | 2,098 | 2,117 | 41,900 |
| 2024/05/15 | 2,210 | 2,247 | 2,105 | 2,108 | 188,100 |
| 2024/05/14 | 2,310 | 2,310 | 2,310 | 2,310 | 55,900 |
| 2024/05/13 | 1,920 | 1,920 | 1,877 | 1,910 | 11,500 |
| 2024/05/10 | 2,006 | 2,006 | 1,882 | 1,920 | 18,700 |
| 2024/05/09 | 2,055 | 2,055 | 1,950 | 1,997 | 16,500 |
| 2024/05/08 | 2,041 | 2,075 | 2,040 | 2,061 | 5,200 |
| 2024/05/07 | 2,063 | 2,086 | 2,041 | 2,058 | 15,200 |
| 2024/05/02 | 2,058 | 2,064 | 2,036 | 2,063 | 8,000 |
| 2024/05/01 | 2,049 | 2,059 | 2,033 | 2,058 | 3,800 |
| 2024/04/30 | 2,041 | 2,059 | 2,021 | 2,053 | 4,700 |
| 2024/04/26 | 2,054 | 2,077 | 2,028 | 2,050 | 6,800 |
| 2024/04/25 | 2,051 | 2,082 | 2,049 | 2,054 | 5,800 |
| 2024/04/24 | 2,098 | 2,098 | 2,046 | 2,070 | 10,100 |
| 2024/04/23 | 2,041 | 2,095 | 2,041 | 2,084 | 12,700 |
| 2024/04/22 | 2,021 | 2,057 | 2,018 | 2,041 | 6,000 |
| 2024/04/19 | 2,040 | 2,060 | 1,973 | 2,013 | 20,000 |
| 2024/04/18 | 2,075 | 2,075 | 2,020 | 2,050 | 9,600 |
| 2024/04/17 | 2,053 | 2,096 | 2,038 | 2,075 | 41,400 |
| 2024/04/16 | 2,037 | 2,070 | 2,020 | 2,050 | 16,700 |
| 2024/04/15 | 2,059 | 2,059 | 2,010 | 2,048 | 24,300 |
| 2024/04/12 | 2,025 | 2,070 | 2,025 | 2,036 | 12,300 |
| 2024/04/11 | 1,970 | 2,005 | 1,946 | 1,997 | 6,300 |
| 2024/04/10 | 2,010 | 2,015 | 1,980 | 1,980 | 6,000 |
| 2024/04/09 | 1,915 | 1,990 | 1,915 | 1,990 | 14,900 |
| 2024/04/08 | 1,897 | 1,938 | 1,897 | 1,915 | 4,700 |
| 2024/04/05 | 1,875 | 1,907 | 1,860 | 1,884 | 13,100 |
| 2024/04/04 | 1,934 | 1,934 | 1,874 | 1,908 | 8,200 |
| 2024/04/03 | 1,940 | 1,940 | 1,862 | 1,900 | 28,700 |
| 2024/04/02 | 2,015 | 2,049 | 1,915 | 1,945 | 15,100 |
| 2024/04/01 | 2,050 | 2,050 | 1,999 | 2,011 | 18,000 |
| 2024/03/29 | 2,053 | 2,094 | 2,036 | 2,040 | 20,100 |
| 2024/03/28 | 1,949 | 2,070 | 1,948 | 2,047 | 73,900 |
| 2024/03/27 | 1,957 | 1,957 | 1,921 | 1,927 | 10,800 |
| 2024/03/26 | 1,949 | 1,970 | 1,926 | 1,929 | 7,900 |
| 2024/03/25 | 1,943 | 1,983 | 1,934 | 1,951 | 16,500 |
| 2024/03/22 | 1,921 | 1,999 | 1,921 | 1,943 | 40,100 |
| 2024/03/21 | 1,935 | 1,973 | 1,904 | 1,918 | 26,600 |
| 2024/03/19 | 1,809 | 1,934 | 1,800 | 1,925 | 61,300 |
| 2024/03/18 | 1,739 | 1,809 | 1,739 | 1,791 | 23,100 |
| 2024/03/15 | 1,775 | 1,775 | 1,731 | 1,736 | 16,700 |
| 2024/03/14 | 1,795 | 1,795 | 1,752 | 1,763 | 17,200 |
| 2024/03/13 | 1,890 | 1,890 | 1,752 | 1,795 | 75,000 |
| 2024/03/12 | 1,876 | 1,896 | 1,824 | 1,870 | 26,200 |
| 2024/03/11 | 1,924 | 1,947 | 1,876 | 1,889 | 35,400 |
| 2024/03/08 | 1,946 | 1,967 | 1,916 | 1,958 | 26,300 |
| 2024/03/07 | 2,000 | 2,019 | 1,942 | 1,969 | 38,000 |
| 2024/03/06 | 1,990 | 2,039 | 1,919 | 1,982 | 30,800 |
| 2024/03/05 | 1,923 | 1,990 | 1,906 | 1,990 | 31,300 |
| 2024/03/04 | 1,962 | 1,996 | 1,912 | 1,939 | 32,100 |
| 2024/03/01 | 1,991 | 1,991 | 1,892 | 1,900 | 44,900 |
| 2024/02/29 | 1,978 | 2,007 | 1,955 | 1,991 | 21,800 |
| 2024/02/28 | 2,032 | 2,057 | 1,989 | 2,003 | 38,200 |
| 2024/02/27 | 1,970 | 1,987 | 1,904 | 1,971 | 43,800 |
| 2024/02/26 | 1,926 | 1,964 | 1,898 | 1,959 | 47,600 |
| 2024/02/22 | 1,979 | 2,000 | 1,857 | 1,901 | 92,300 |
| 2024/02/21 | 2,089 | 2,089 | 1,961 | 1,961 | 71,800 |
| 2024/02/20 | 2,100 | 2,210 | 2,090 | 2,103 | 52,100 |
| 2024/02/19 | 2,001 | 2,099 | 1,964 | 2,055 | 66,200 |
| 2024/02/16 | 2,058 | 2,139 | 1,955 | 1,964 | 104,000 |
| 2024/02/15 | 2,058 | 2,097 | 2,058 | 2,058 | 111,200 |
| 2024/02/14 | 2,507 | 2,561 | 2,454 | 2,558 | 29,900 |
| 2024/02/13 | 2,511 | 2,575 | 2,490 | 2,541 | 25,400 |
| 2024/02/09 | 2,462 | 2,550 | 2,462 | 2,520 | 23,900 |
| 2024/02/08 | 2,462 | 2,506 | 2,411 | 2,456 | 27,300 |
| 2024/02/07 | 2,503 | 2,575 | 2,462 | 2,507 | 23,300 |
| 2024/02/06 | 2,493 | 2,518 | 2,440 | 2,503 | 19,100 |
| 2024/02/05 | 2,500 | 2,585 | 2,467 | 2,494 | 23,900 |
| 2024/02/02 | 2,468 | 2,530 | 2,442 | 2,460 | 23,000 |
| 2024/02/01 | 2,576 | 2,576 | 2,444 | 2,485 | 48,400 |
| 2024/01/31 | 2,594 | 2,611 | 2,543 | 2,580 | 24,900 |
| 2024/01/30 | 2,575 | 2,666 | 2,525 | 2,592 | 35,700 |
| 2024/01/29 | 2,655 | 2,674 | 2,568 | 2,591 | 33,400 |
| 2024/01/26 | 2,550 | 2,710 | 2,518 | 2,659 | 90,200 |
| 2024/01/25 | 2,606 | 2,630 | 2,514 | 2,587 | 88,200 |
| 2024/01/24 | 2,335 | 2,600 | 2,312 | 2,574 | 162,600 |
| 2024/01/23 | 2,300 | 2,388 | 2,252 | 2,339 | 53,500 |
| 2024/01/22 | 2,192 | 2,307 | 2,165 | 2,280 | 40,100 |
| 2024/01/19 | 2,135 | 2,175 | 2,125 | 2,153 | 14,200 |
| 2024/01/18 | 2,104 | 2,132 | 2,056 | 2,128 | 18,500 |
| 2024/01/17 | 2,176 | 2,226 | 2,136 | 2,136 | 25,600 |
| 2024/01/16 | 2,175 | 2,210 | 2,165 | 2,200 | 22,200 |
| 2024/01/15 | 2,137 | 2,159 | 2,109 | 2,125 | 11,600 |
| 2024/01/12 | 2,193 | 2,226 | 2,128 | 2,162 | 30,100 |
| 2024/01/11 | 2,299 | 2,299 | 2,180 | 2,190 | 26,500 |
| 2024/01/10 | 2,256 | 2,321 | 2,231 | 2,287 | 31,900 |
| 2024/01/09 | 2,244 | 2,299 | 2,151 | 2,222 | 35,200 |
| 2024/01/05 | 2,347 | 2,375 | 2,207 | 2,219 | 31,000 |
| 2024/01/04 | 2,297 | 2,352 | 2,263 | 2,326 | 21,100 |