ネットスターズ(5590)の株価時系列情報
ネットスターズ(5590)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 |
|---|---|---|---|---|---|
| 2024/07/29 | 1,268 | 1,307 | 1,227 | 1,304 | 57,300 |
| 2024/07/26 | 1,261 | 1,310 | 1,255 | 1,255 | 47,600 |
| 2024/07/25 | 1,255 | 1,285 | 1,232 | 1,262 | 111,700 |
| 2024/07/24 | 1,288 | 1,315 | 1,246 | 1,270 | 43,800 |
| 2024/07/23 | 1,270 | 1,298 | 1,270 | 1,288 | 54,200 |
| 2024/07/22 | 1,258 | 1,277 | 1,198 | 1,268 | 77,200 |
| 2024/07/19 | 1,332 | 1,333 | 1,280 | 1,288 | 38,400 |
| 2024/07/18 | 1,357 | 1,370 | 1,322 | 1,324 | 59,800 |
| 2024/07/17 | 1,338 | 1,375 | 1,333 | 1,357 | 76,200 |
| 2024/07/16 | 1,301 | 1,323 | 1,287 | 1,317 | 82,800 |
| 2024/07/12 | 1,239 | 1,323 | 1,239 | 1,307 | 224,100 |
| 2024/07/11 | 1,244 | 1,252 | 1,215 | 1,239 | 72,200 |
| 2024/07/10 | 1,268 | 1,300 | 1,236 | 1,236 | 80,300 |
| 2024/07/09 | 1,275 | 1,285 | 1,233 | 1,238 | 68,400 |
| 2024/07/08 | 1,211 | 1,273 | 1,207 | 1,266 | 123,900 |
| 2024/07/05 | 1,175 | 1,230 | 1,168 | 1,214 | 194,100 |
| 2024/07/04 | 1,132 | 1,190 | 1,132 | 1,178 | 138,000 |
| 2024/07/03 | 1,140 | 1,183 | 1,109 | 1,122 | 173,800 |
| 2024/07/02 | 1,100 | 1,141 | 1,078 | 1,088 | 132,800 |
| 2024/07/01 | 1,138 | 1,138 | 1,055 | 1,079 | 188,600 |
| 2024/06/28 | 1,210 | 1,223 | 1,142 | 1,147 | 109,000 |
| 2024/06/27 | 1,135 | 1,215 | 1,126 | 1,199 | 120,600 |
| 2024/06/26 | 1,166 | 1,168 | 1,133 | 1,136 | 49,600 |
| 2024/06/25 | 1,131 | 1,187 | 1,131 | 1,156 | 101,300 |
| 2024/06/24 | 1,125 | 1,138 | 1,102 | 1,116 | 66,200 |
| 2024/06/21 | 1,090 | 1,152 | 1,086 | 1,135 | 121,700 |
| 2024/06/20 | 1,076 | 1,122 | 1,062 | 1,088 | 76,400 |
| 2024/06/19 | 1,106 | 1,121 | 1,078 | 1,082 | 95,500 |
| 2024/06/18 | 1,069 | 1,123 | 1,069 | 1,086 | 107,100 |
| 2024/06/17 | 1,121 | 1,159 | 1,035 | 1,069 | 279,700 |
| 2024/06/14 | 962 | 1,105 | 962 | 1,101 | 401,300 |
| 2024/06/13 | 983 | 995 | 964 | 967 | 67,700 |
| 2024/06/12 | 999 | 1,028 | 980 | 983 | 92,300 |
| 2024/06/11 | 988 | 1,012 | 962 | 989 | 79,900 |
| 2024/06/10 | 1,016 | 1,051 | 988 | 995 | 211,700 |
| 2024/06/07 | 913 | 1,006 | 904 | 1,006 | 253,400 |
| 2024/06/06 | 913 | 989 | 898 | 913 | 192,700 |
| 2024/06/05 | 870 | 933 | 861 | 911 | 194,800 |
| 2024/06/04 | 815 | 893 | 810 | 881 | 201,900 |
| 2024/06/03 | 810 | 821 | 800 | 806 | 24,200 |
| 2024/05/31 | 815 | 815 | 796 | 797 | 52,800 |
| 2024/05/30 | 800 | 834 | 790 | 809 | 157,800 |
| 2024/05/29 | 798 | 816 | 788 | 811 | 208,800 |
| 2024/05/28 | 753 | 819 | 753 | 800 | 64,400 |
| 2024/05/27 | 755 | 778 | 751 | 768 | 63,300 |
| 2024/05/24 | 772 | 772 | 742 | 755 | 49,900 |
| 2024/05/23 | 785 | 785 | 756 | 773 | 112,900 |
| 2024/05/22 | 799 | 799 | 762 | 780 | 87,900 |
| 2024/05/21 | 801 | 814 | 789 | 799 | 45,700 |
| 2024/05/20 | 771 | 823 | 764 | 808 | 101,500 |
| 2024/05/17 | 784 | 812 | 760 | 769 | 172,400 |
| 2024/05/16 | 742 | 786 | 733 | 769 | 260,300 |
| 2024/05/15 | 755 | 756 | 736 | 742 | 83,300 |
| 2024/05/14 | 769 | 769 | 734 | 755 | 101,700 |
| 2024/05/13 | 801 | 801 | 740 | 769 | 184,400 |
| 2024/05/10 | 819 | 820 | 788 | 812 | 91,300 |
| 2024/05/09 | 923 | 926 | 797 | 814 | 636,400 |
| 2024/05/08 | 905 | 918 | 877 | 893 | 62,900 |
| 2024/05/07 | 935 | 935 | 885 | 905 | 149,000 |
| 2024/05/02 | 857 | 881 | 856 | 875 | 51,700 |
| 2024/05/01 | 837 | 866 | 833 | 865 | 34,000 |
| 2024/04/30 | 826 | 858 | 814 | 844 | 105,000 |
| 2024/04/26 | 833 | 837 | 821 | 825 | 27,200 |
| 2024/04/25 | 839 | 839 | 814 | 834 | 87,500 |
| 2024/04/24 | 847 | 855 | 838 | 849 | 55,200 |
| 2024/04/23 | 873 | 874 | 841 | 847 | 116,000 |
| 2024/04/22 | 854 | 865 | 826 | 843 | 133,400 |
| 2024/04/19 | 879 | 900 | 827 | 869 | 303,100 |
| 2024/04/18 | 912 | 913 | 888 | 894 | 119,600 |
| 2024/04/17 | 920 | 921 | 856 | 903 | 338,000 |
| 2024/04/16 | 953 | 976 | 933 | 934 | 137,800 |
| 2024/04/15 | 956 | 978 | 952 | 961 | 56,600 |
| 2024/04/12 | 979 | 979 | 956 | 960 | 63,100 |
| 2024/04/11 | 989 | 1,017 | 949 | 979 | 241,300 |
| 2024/04/10 | 1,041 | 1,072 | 961 | 1,001 | 286,600 |
| 2024/04/09 | 1,010 | 1,036 | 985 | 1,011 | 147,300 |
| 2024/04/08 | 1,009 | 1,049 | 997 | 1,028 | 82,800 |
| 2024/04/05 | 1,020 | 1,055 | 994 | 1,013 | 229,300 |
| 2024/04/04 | 1,125 | 1,130 | 1,045 | 1,045 | 347,400 |
| 2024/04/03 | 1,120 | 1,132 | 1,066 | 1,067 | 250,200 |
| 2024/04/02 | 1,221 | 1,225 | 1,109 | 1,140 | 457,600 |
| 2024/04/01 | 1,324 | 1,335 | 1,222 | 1,233 | 333,300 |
| 2024/03/29 | 1,220 | 1,340 | 1,180 | 1,320 | 497,900 |
| 2024/03/28 | 1,188 | 1,232 | 1,152 | 1,192 | 581,800 |
| 2024/03/27 | 1,580 | 1,593 | 1,250 | 1,252 | 1,226,200 |
| 2024/03/26 | 1,208 | 1,450 | 1,207 | 1,450 | 653,100 |
| 2024/03/25 | 1,160 | 1,195 | 1,150 | 1,150 | 109,400 |
| 2024/03/22 | 1,178 | 1,199 | 1,131 | 1,167 | 58,300 |
| 2024/03/21 | 1,090 | 1,173 | 1,082 | 1,148 | 140,200 |
| 2024/03/19 | 1,075 | 1,076 | 1,040 | 1,043 | 37,400 |
| 2024/03/18 | 1,067 | 1,121 | 1,058 | 1,061 | 43,500 |
| 2024/03/15 | 1,075 | 1,103 | 1,065 | 1,073 | 37,900 |
| 2024/03/14 | 1,065 | 1,136 | 1,048 | 1,093 | 109,800 |
| 2024/03/13 | 1,030 | 1,154 | 1,030 | 1,070 | 167,700 |
| 2024/03/12 | 1,053 | 1,076 | 990 | 1,024 | 68,200 |
| 2024/03/11 | 981 | 1,115 | 950 | 1,065 | 105,800 |
| 2024/03/08 | 964 | 1,032 | 956 | 996 | 70,400 |
| 2024/03/07 | 1,020 | 1,020 | 973 | 975 | 42,800 |
| 2024/03/06 | 1,000 | 1,006 | 958 | 1,000 | 123,700 |
| 2024/03/05 | 1,061 | 1,068 | 1,016 | 1,016 | 84,200 |
| 2024/03/04 | 1,086 | 1,105 | 1,061 | 1,061 | 62,300 |
| 2024/03/01 | 1,139 | 1,155 | 1,091 | 1,097 | 76,000 |
| 2024/02/29 | 1,081 | 1,111 | 1,040 | 1,100 | 58,900 |
| 2024/02/28 | 1,059 | 1,103 | 1,058 | 1,080 | 57,000 |
| 2024/02/27 | 1,051 | 1,099 | 1,047 | 1,059 | 62,100 |
| 2024/02/26 | 1,057 | 1,128 | 1,027 | 1,067 | 126,600 |
| 2024/02/22 | 1,099 | 1,115 | 1,016 | 1,027 | 120,200 |
| 2024/02/21 | 1,080 | 1,094 | 1,039 | 1,043 | 87,100 |
| 2024/02/20 | 1,050 | 1,100 | 1,030 | 1,087 | 197,500 |
| 2024/02/19 | 945 | 1,050 | 945 | 1,044 | 192,900 |
| 2024/02/16 | 896 | 940 | 867 | 930 | 135,500 |
| 2024/02/15 | 839 | 907 | 839 | 883 | 161,300 |
| 2024/02/14 | 859 | 899 | 846 | 899 | 97,100 |
| 2024/02/13 | 842 | 875 | 832 | 864 | 109,500 |
| 2024/02/09 | 802 | 812 | 786 | 812 | 64,800 |
| 2024/02/08 | 798 | 821 | 792 | 802 | 49,000 |
| 2024/02/07 | 809 | 809 | 776 | 798 | 44,600 |
| 2024/02/06 | 801 | 808 | 789 | 794 | 40,800 |
| 2024/02/05 | 766 | 820 | 765 | 799 | 74,000 |
| 2024/02/02 | 777 | 797 | 768 | 774 | 38,100 |
| 2024/02/01 | 782 | 797 | 755 | 762 | 33,300 |
| 2024/01/31 | 781 | 782 | 753 | 780 | 50,100 |
| 2024/01/30 | 750 | 782 | 750 | 782 | 50,700 |
| 2024/01/29 | 749 | 765 | 720 | 740 | 67,800 |
| 2024/01/26 | 732 | 758 | 714 | 751 | 96,300 |
| 2024/01/25 | 689 | 730 | 685 | 726 | 62,500 |
| 2024/01/24 | 657 | 689 | 657 | 689 | 40,400 |
| 2024/01/23 | 672 | 689 | 657 | 657 | 58,700 |
| 2024/01/22 | 636 | 681 | 626 | 675 | 79,600 |
| 2024/01/19 | 641 | 644 | 622 | 636 | 27,200 |
| 2024/01/18 | 609 | 640 | 607 | 633 | 35,800 |
| 2024/01/17 | 624 | 624 | 606 | 608 | 52,100 |
| 2024/01/16 | 633 | 634 | 606 | 616 | 66,600 |
| 2024/01/15 | 625 | 630 | 607 | 630 | 49,700 |
| 2024/01/12 | 654 | 654 | 616 | 622 | 69,200 |
| 2024/01/11 | 691 | 691 | 653 | 664 | 95,900 |
| 2024/01/10 | 691 | 705 | 685 | 690 | 34,500 |
| 2024/01/09 | 684 | 703 | 682 | 690 | 34,500 |
| 2024/01/05 | 737 | 737 | 681 | 684 | 52,900 |
| 2024/01/04 | 713 | 735 | 688 | 735 | 45,600 |
| 2023/12/29 | 745 | 745 | 718 | 725 | 39,000 |
| 2023/12/28 | 712 | 745 | 709 | 745 | 25,200 |
| 2023/12/27 | 698 | 718 | 696 | 713 | 70,900 |
| 2023/12/26 | 708 | 759 | 696 | 698 | 91,200 |
| 2023/12/25 | 691 | 705 | 684 | 695 | 50,500 |
| 2023/12/22 | 692 | 713 | 684 | 696 | 127,300 |
| 2023/12/21 | 660 | 724 | 659 | 692 | 148,800 |
| 2023/12/20 | 648 | 672 | 644 | 650 | 46,500 |
| 2023/12/19 | 676 | 676 | 628 | 648 | 53,100 |
| 2023/12/18 | 652 | 677 | 652 | 676 | 27,200 |
| 2023/12/15 | 615 | 677 | 615 | 662 | 91,500 |
| 2023/12/14 | 650 | 660 | 610 | 614 | 29,400 |
| 2023/12/13 | 641 | 652 | 626 | 639 | 41,600 |
| 2023/12/12 | 690 | 690 | 644 | 645 | 50,800 |
| 2023/12/11 | 677 | 694 | 662 | 680 | 44,000 |
| 2023/12/08 | 700 | 703 | 671 | 677 | 64,200 |
| 2023/12/07 | 736 | 800 | 715 | 721 | 114,700 |
| 2023/12/06 | 755 | 755 | 730 | 742 | 37,400 |
| 2023/12/05 | 765 | 766 | 733 | 740 | 37,100 |
| 2023/12/04 | 755 | 767 | 730 | 765 | 26,900 |
| 2023/12/01 | 785 | 785 | 759 | 762 | 22,500 |
| 2023/11/30 | 805 | 815 | 781 | 782 | 18,000 |
| 2023/11/29 | 785 | 810 | 785 | 805 | 17,700 |
| 2023/11/28 | 815 | 815 | 788 | 800 | 26,000 |
| 2023/11/27 | 821 | 841 | 815 | 815 | 22,300 |
| 2023/11/24 | 811 | 850 | 799 | 836 | 31,200 |
| 2023/11/22 | 823 | 831 | 811 | 811 | 17,900 |
| 2023/11/21 | 825 | 843 | 803 | 838 | 26,900 |
| 2023/11/20 | 808 | 835 | 807 | 823 | 36,100 |
| 2023/11/17 | 802 | 811 | 788 | 809 | 29,800 |
| 2023/11/16 | 822 | 837 | 796 | 809 | 29,000 |
| 2023/11/15 | 930 | 930 | 833 | 834 | 77,800 |
| 2023/11/14 | 955 | 955 | 888 | 915 | 54,100 |
| 2023/11/13 | 906 | 977 | 906 | 940 | 81,900 |
| 2023/11/10 | 899 | 931 | 885 | 921 | 31,800 |
| 2023/11/09 | 912 | 935 | 885 | 903 | 52,500 |
| 2023/11/08 | 926 | 960 | 893 | 923 | 88,600 |
| 2023/11/07 | 904 | 927 | 872 | 926 | 59,300 |
| 2023/11/06 | 850 | 915 | 849 | 905 | 78,100 |
| 2023/11/02 | 795 | 865 | 787 | 826 | 69,600 |
| 2023/11/01 | 808 | 808 | 762 | 772 | 18,900 |
| 2023/10/31 | 811 | 811 | 778 | 793 | 20,800 |
| 2023/10/30 | 762 | 815 | 743 | 815 | 51,300 |
| 2023/10/27 | 746 | 774 | 730 | 767 | 36,600 |
| 2023/10/26 | 771 | 785 | 736 | 746 | 33,700 |
| 2023/10/25 | 816 | 818 | 776 | 787 | 38,500 |
| 2023/10/24 | 761 | 813 | 736 | 808 | 56,800 |
| 2023/10/23 | 804 | 819 | 760 | 774 | 73,000 |
| 2023/10/20 | 826 | 846 | 810 | 834 | 39,900 |
| 2023/10/19 | 842 | 842 | 819 | 826 | 19,500 |
| 2023/10/18 | 834 | 850 | 821 | 848 | 27,800 |
| 2023/10/17 | 866 | 871 | 835 | 835 | 52,300 |
| 2023/10/16 | 932 | 932 | 860 | 863 | 166,300 |
| 2023/10/13 | 915 | 1,072 | 882 | 958 | 443,100 |
| 2023/10/12 | 937 | 954 | 922 | 922 | 28,000 |
| 2023/10/11 | 984 | 984 | 942 | 942 | 27,200 |
| 2023/10/10 | 976 | 1,000 | 968 | 989 | 38,700 |
| 2023/10/06 | 1,000 | 1,025 | 973 | 986 | 48,900 |
| 2023/10/05 | 948 | 1,038 | 943 | 1,030 | 172,300 |
| 2023/10/04 | 950 | 961 | 926 | 928 | 105,000 |