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

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
2026/02/20 835 840 779 785 170,800
2026/02/19 817 844 809 842 121,100
2026/02/18 791 819 791 810 162,000
2026/02/17 784 806 776 791 435,200
2026/02/16 821 825 754 769 390,800
2026/02/13 900 924 809 820 394,900
2026/02/12 842 880 812 840 280,700
2026/02/10 850 903 849 886 205,900
2026/02/09 838 863 823 853 99,900
2026/02/06 836 836 806 823 104,000
2026/02/05 842 855 829 849 120,500
2026/02/04 840 851 820 850 176,700
2026/02/03 852 857 841 852 119,400
2026/02/02 841 868 837 856 165,100
2026/01/30 865 900 852 898 153,200
2026/01/29 870 875 835 869 136,300
2026/01/28 900 900 875 875 87,800
2026/01/27 876 916 869 895 114,600
2026/01/26 915 915 876 884 227,100
2026/01/23 952 952 929 930 33,700
2026/01/22 951 959 935 947 44,700
2026/01/21 963 969 946 947 66,500
2026/01/20 982 992 970 975 43,300
2026/01/19 990 996 976 983 38,300
2026/01/16 1,026 1,029 983 990 43,400
2026/01/15 975 1,028 975 1,022 79,600
2026/01/14 1,012 1,015 970 977 100,500
2026/01/13 1,005 1,017 995 1,012 89,000
2026/01/09 996 1,009 995 997 28,200
2026/01/08 995 1,004 990 996 34,800
2026/01/07 979 1,010 975 997 75,500
2026/01/06 987 1,018 987 1,000 81,400
2026/01/05 1,010 1,010 972 972 109,900
2025/12/30 1,037 1,046 994 1,006 193,400
2025/12/29 1,057 1,089 1,037 1,055 232,900
2025/12/26 974 1,046 971 1,043 240,200
2025/12/25 902 974 901 964 218,600
2025/12/24 916 945 897 932 274,400
2025/12/23 935 994 921 975 182,200
2025/12/22 915 928 903 911 125,100
2025/12/19 844 921 844 900 211,000
2025/12/18 831 859 808 859 157,700
2025/12/17 819 842 803 842 159,400
2025/12/16 868 879 807 819 569,600
2025/12/15 876 907 860 907 140,600
2025/12/12 884 903 880 882 123,400
2025/12/11 887 898 880 888 154,400
2025/12/10 915 922 894 902 121,700
2025/12/09 910 930 899 915 110,800
2025/12/08 915 918 906 913 83,400
2025/12/05 919 936 912 921 57,900
2025/12/04 876 911 875 911 331,600
2025/12/03 892 910 883 888 73,000
2025/12/02 921 927 888 892 80,700
2025/12/01 980 985 914 917 124,900
2025/11/28 990 1,011 942 980 270,400
2025/11/27 935 941 896 900 148,900
2025/11/26 929 950 916 950 182,600
2025/11/25 952 955 907 914 235,300
2025/11/21 923 934 893 910 301,800
2025/11/20 953 976 919 966 269,400
2025/11/19 1,017 1,017 936 944 243,100
2025/11/18 1,032 1,050 963 1,008 244,500
2025/11/17 1,150 1,156 1,026 1,033 325,300
2025/11/14 1,111 1,208 1,084 1,171 186,800
2025/11/13 1,244 1,244 1,153 1,158 165,300
2025/11/12 1,200 1,256 1,151 1,246 260,600
2025/11/11 1,325 1,337 1,291 1,315 129,800
2025/11/10 1,278 1,307 1,257 1,302 61,800
2025/11/07 1,247 1,276 1,246 1,269 99,400
2025/11/06 1,242 1,262 1,224 1,252 39,000
2025/11/05 1,226 1,255 1,199 1,242 89,500
2025/11/04 1,274 1,274 1,234 1,240 63,800
2025/10/31 1,233 1,273 1,230 1,267 63,100
2025/10/30 1,226 1,247 1,216 1,233 86,500
2025/10/29 1,239 1,280 1,227 1,246 109,500
2025/10/28 1,296 1,296 1,231 1,239 61,000
2025/10/27 1,285 1,308 1,277 1,287 65,200
2025/10/24 1,265 1,281 1,252 1,278 30,600
2025/10/23 1,278 1,278 1,243 1,249 50,700
2025/10/22 1,242 1,279 1,242 1,269 42,000
2025/10/21 1,260 1,270 1,231 1,248 67,000
2025/10/20 1,229 1,274 1,229 1,253 89,900
2025/10/17 1,219 1,233 1,212 1,224 50,200
2025/10/16 1,240 1,271 1,225 1,249 83,200
2025/10/15 1,226 1,246 1,206 1,246 93,000
2025/10/14 1,294 1,294 1,184 1,210 173,000
2025/10/10 1,294 1,326 1,288 1,313 137,200
2025/10/09 1,249 1,300 1,249 1,264 66,000
2025/10/08 1,265 1,265 1,217 1,240 45,600
2025/10/07 1,300 1,306 1,264 1,265 72,200
2025/10/06 1,298 1,298 1,234 1,243 54,900
2025/10/03 1,219 1,280 1,219 1,246 111,000
2025/10/02 1,202 1,230 1,194 1,222 98,500
2025/10/01 1,285 1,286 1,209 1,219 142,600
2025/09/30 1,280 1,302 1,270 1,293 63,900
2025/09/29 1,320 1,347 1,284 1,286 59,700
2025/09/26 1,309 1,324 1,296 1,304 66,200
2025/09/25 1,336 1,363 1,310 1,310 132,800
2025/09/24 1,298 1,335 1,291 1,325 115,400
2025/09/22 1,325 1,329 1,245 1,282 118,600
2025/09/19 1,335 1,362 1,313 1,325 238,300
2025/09/18 1,244 1,306 1,238 1,305 147,500
2025/09/17 1,225 1,262 1,212 1,248 133,900
2025/09/16 1,174 1,240 1,166 1,209 151,100
2025/09/12 1,190 1,190 1,154 1,169 59,600
2025/09/11 1,153 1,177 1,143 1,169 91,600
2025/09/10 1,102 1,155 1,102 1,150 93,800
2025/09/09 1,102 1,125 1,079 1,100 67,900
2025/09/08 1,078 1,107 1,078 1,095 78,100
2025/09/05 1,126 1,126 1,075 1,075 87,500
2025/09/04 1,089 1,125 1,044 1,116 210,500
2025/09/03 1,108 1,130 1,084 1,089 60,500
2025/09/02 1,107 1,155 1,107 1,124 83,000
2025/09/01 1,143 1,150 1,093 1,101 76,800
2025/08/29 1,116 1,159 1,100 1,153 89,700
2025/08/28 1,081 1,137 1,066 1,127 133,800
2025/08/27 1,118 1,145 1,103 1,136 90,300
2025/08/26 1,143 1,162 1,119 1,145 89,000
2025/08/25 1,173 1,209 1,143 1,173 162,600
2025/08/22 1,149 1,191 1,124 1,145 189,000
2025/08/21 1,060 1,118 1,050 1,089 112,800
2025/08/20 1,037 1,086 1,018 1,077 132,200
2025/08/19 1,010 1,060 1,010 1,037 136,400
2025/08/18 991 1,008 986 1,000 98,600
2025/08/15 990 1,035 968 1,007 249,000
2025/08/14 1,041 1,070 1,026 1,050 231,600
2025/08/13 990 1,033 972 1,024 214,200
2025/08/12 957 990 955 987 178,200
2025/08/08 958 959 942 944 51,700
2025/08/07 959 970 952 955 45,200
2025/08/06 968 974 950 960 35,500
2025/08/05 960 975 951 953 44,200
2025/08/04 933 960 928 945 25,100
2025/08/01 923 954 918 948 62,600
2025/07/31 922 938 919 938 37,600
2025/07/30 935 938 918 922 30,300
2025/07/29 938 938 925 927 23,100
2025/07/28 930 954 928 940 35,900
2025/07/25 945 950 931 933 39,100
2025/07/24 929 939 920 937 19,500
2025/07/23 918 933 903 923 28,400
2025/07/22 903 929 902 911 62,000
2025/07/18 938 940 900 904 72,300
2025/07/17 913 942 913 931 39,500
2025/07/16 925 925 911 916 18,600
2025/07/15 950 950 916 925 27,800
2025/07/14 950 962 933 941 33,700
2025/07/11 943 958 932 950 110,500
2025/07/10 926 931 921 928 40,600
2025/07/09 913 933 910 922 61,000
2025/07/08 895 920 895 907 32,500
2025/07/07 877 922 877 895 33,200
2025/07/04 899 902 880 888 46,700
2025/07/03 923 923 892 892 205,400
2025/07/02 932 940 916 916 44,900
2025/07/01 967 967 943 947 40,600
2025/06/30 995 1,012 967 967 62,800
2025/06/27 972 982 942 942 69,600
2025/06/26 983 983 964 967 48,200
2025/06/25 1,002 1,002 973 974 49,200
2025/06/24 998 1,010 983 999 34,100
2025/06/23 975 991 955 983 55,900
2025/06/20 1,014 1,019 980 1,019 87,300
2025/06/19 980 1,020 980 1,006 99,900
2025/06/18 990 997 977 980 38,800
2025/06/17 988 999 980 988 70,200
2025/06/16 973 1,005 961 988 118,000
2025/06/13 1,000 1,009 961 973 287,900
2025/06/12 963 1,018 960 1,001 266,000
2025/06/11 975 1,011 952 962 409,900
2025/06/10 937 949 918 939 174,200
2025/06/09 928 952 892 937 391,300
2025/06/06 940 958 896 928 237,300
2025/06/05 883 902 870 895 233,300
2025/06/04 852 899 852 877 274,700
2025/06/03 867 900 847 859 416,100
2025/06/02 830 875 830 837 261,100
2025/05/30 748 800 746 800 146,100
2025/05/29 730 749 728 749 141,300
2025/05/28 705 720 693 717 204,700
2025/05/27 692 709 687 695 178,800
2025/05/26 705 718 678 682 222,000
2025/05/23 697 708 686 701 256,500
2025/05/22 670 694 652 690 318,300
2025/05/21 725 739 686 696 295,000
2025/05/20 713 732 702 717 222,500
2025/05/19 717 737 701 717 1,171,700
2025/05/16 797 826 696 747 658,600
2025/05/15 788 807 771 782 170,800
2025/05/14 806 828 801 820 121,600
2025/05/13 784 806 778 802 75,600
2025/05/12 781 785 761 774 137,400
2025/05/09 794 805 777 789 172,300
2025/05/08 781 785 757 781 84,800
2025/05/07 764 779 756 766 133,100
2025/05/02 769 769 736 768 108,300
2025/05/01 805 806 784 784 77,400
2025/04/30 802 807 780 800 113,100
2025/04/28 785 813 785 802 65,400

このページの先頭へ