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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/25 | 801 | 804 | 780 | 785 | 56,500 |
| 2025/04/24 | 786 | 799 | 763 | 786 | 83,600 |
| 2025/04/23 | 787 | 791 | 756 | 778 | 85,300 |
| 2025/04/22 | 785 | 798 | 760 | 772 | 59,900 |
| 2025/04/21 | 785 | 811 | 778 | 787 | 122,200 |
| 2025/04/18 | 764 | 795 | 761 | 777 | 51,000 |
| 2025/04/17 | 752 | 771 | 745 | 753 | 31,700 |
| 2025/04/16 | 797 | 797 | 740 | 753 | 74,200 |
| 2025/04/15 | 805 | 811 | 778 | 782 | 52,900 |
| 2025/04/14 | 821 | 833 | 804 | 805 | 25,100 |
| 2025/04/11 | 765 | 811 | 759 | 809 | 261,500 |
| 2025/04/10 | 800 | 805 | 769 | 784 | 74,300 |
| 2025/04/09 | 758 | 771 | 725 | 764 | 98,100 |
| 2025/04/08 | 747 | 775 | 739 | 773 | 91,700 |
| 2025/04/07 | 700 | 742 | 645 | 742 | 392,700 |
| 2025/04/04 | 818 | 830 | 723 | 775 | 216,700 |
| 2025/04/03 | 820 | 853 | 809 | 848 | 50,000 |
| 2025/04/02 | 842 | 850 | 836 | 844 | 32,200 |
| 2025/04/01 | 839 | 862 | 837 | 846 | 36,600 |
| 2025/03/31 | 832 | 832 | 806 | 831 | 47,700 |
| 2025/03/28 | 820 | 846 | 820 | 830 | 59,900 |
| 2025/03/27 | 847 | 860 | 820 | 826 | 99,500 |
| 2025/03/26 | 847 | 862 | 839 | 853 | 57,100 |
| 2025/03/25 | 848 | 854 | 837 | 853 | 33,600 |
| 2025/03/24 | 850 | 858 | 840 | 845 | 60,000 |
| 2025/03/21 | 857 | 867 | 849 | 851 | 34,800 |
| 2025/03/19 | 850 | 862 | 845 | 857 | 59,300 |
| 2025/03/18 | 890 | 900 | 846 | 850 | 86,200 |
| 2025/03/17 | 881 | 908 | 878 | 900 | 71,700 |
| 2025/03/14 | 885 | 904 | 880 | 893 | 82,800 |
| 2025/03/13 | 917 | 940 | 903 | 908 | 71,300 |
| 2025/03/12 | 860 | 914 | 860 | 902 | 68,500 |
| 2025/03/11 | 863 | 875 | 806 | 875 | 204,200 |
| 2025/03/10 | 907 | 911 | 885 | 892 | 77,600 |
| 2025/03/07 | 889 | 894 | 866 | 877 | 68,600 |
| 2025/03/06 | 881 | 928 | 871 | 904 | 126,400 |
| 2025/03/05 | 874 | 874 | 840 | 857 | 253,300 |
| 2025/03/04 | 917 | 917 | 856 | 889 | 149,800 |
| 2025/03/03 | 949 | 953 | 915 | 921 | 173,200 |
| 2025/02/28 | 979 | 992 | 948 | 960 | 164,400 |
| 2025/02/27 | 986 | 1,019 | 955 | 1,009 | 141,400 |
| 2025/02/26 | 973 | 975 | 921 | 956 | 137,000 |
| 2025/02/25 | 955 | 995 | 931 | 988 | 105,000 |
| 2025/02/21 | 946 | 968 | 938 | 946 | 103,600 |
| 2025/02/20 | 940 | 963 | 927 | 941 | 221,000 |
| 2025/02/19 | 831 | 951 | 831 | 933 | 233,900 |
| 2025/02/18 | 796 | 829 | 786 | 827 | 50,900 |
| 2025/02/17 | 768 | 805 | 760 | 796 | 167,900 |
| 2025/02/14 | 867 | 867 | 821 | 843 | 75,500 |
| 2025/02/13 | 872 | 875 | 848 | 862 | 49,000 |
| 2025/02/12 | 861 | 888 | 855 | 871 | 80,600 |
| 2025/02/10 | 791 | 866 | 791 | 849 | 69,500 |
| 2025/02/07 | 779 | 791 | 775 | 791 | 41,700 |
| 2025/02/06 | 787 | 793 | 781 | 788 | 20,700 |
| 2025/02/05 | 782 | 789 | 777 | 787 | 23,300 |
| 2025/02/04 | 788 | 792 | 776 | 782 | 44,700 |
| 2025/02/03 | 805 | 805 | 781 | 782 | 25,200 |
| 2025/01/31 | 811 | 824 | 804 | 805 | 26,100 |
| 2025/01/30 | 807 | 824 | 801 | 811 | 44,700 |
| 2025/01/29 | 777 | 814 | 777 | 814 | 87,700 |
| 2025/01/28 | 757 | 794 | 756 | 786 | 85,200 |
| 2025/01/27 | 742 | 768 | 742 | 757 | 79,200 |
| 2025/01/24 | 742 | 754 | 735 | 742 | 63,200 |
| 2025/01/23 | 732 | 740 | 721 | 737 | 56,500 |
| 2025/01/22 | 742 | 746 | 734 | 737 | 20,100 |
| 2025/01/21 | 757 | 757 | 731 | 741 | 32,200 |
| 2025/01/20 | 751 | 760 | 745 | 757 | 25,600 |
| 2025/01/17 | 760 | 760 | 742 | 755 | 16,400 |
| 2025/01/16 | 757 | 760 | 743 | 750 | 33,600 |
| 2025/01/15 | 749 | 757 | 731 | 757 | 57,700 |
| 2025/01/14 | 760 | 760 | 743 | 758 | 63,700 |
| 2025/01/10 | 755 | 768 | 747 | 760 | 29,900 |
| 2025/01/09 | 770 | 770 | 751 | 760 | 24,800 |
| 2025/01/08 | 730 | 760 | 726 | 755 | 146,100 |
| 2025/01/07 | 745 | 752 | 741 | 745 | 68,000 |
| 2025/01/06 | 762 | 762 | 735 | 745 | 113,500 |
| 2024/12/30 | 758 | 767 | 750 | 763 | 87,000 |
| 2024/12/27 | 759 | 777 | 757 | 768 | 97,600 |
| 2024/12/26 | 770 | 780 | 756 | 768 | 107,000 |
| 2024/12/25 | 776 | 784 | 760 | 770 | 227,400 |
| 2024/12/24 | 765 | 778 | 760 | 778 | 96,600 |
| 2024/12/23 | 778 | 792 | 764 | 771 | 220,700 |
| 2024/12/20 | 820 | 829 | 795 | 801 | 143,600 |
| 2024/12/19 | 811 | 827 | 797 | 827 | 128,300 |
| 2024/12/18 | 833 | 848 | 817 | 826 | 139,600 |
| 2024/12/17 | 825 | 825 | 805 | 818 | 133,500 |
| 2024/12/16 | 840 | 840 | 815 | 825 | 86,700 |
| 2024/12/13 | 866 | 874 | 831 | 840 | 77,600 |
| 2024/12/12 | 857 | 862 | 843 | 851 | 96,100 |
| 2024/12/11 | 867 | 874 | 834 | 842 | 74,500 |
| 2024/12/10 | 859 | 890 | 853 | 862 | 79,100 |
| 2024/12/09 | 848 | 864 | 842 | 859 | 54,600 |
| 2024/12/06 | 852 | 866 | 833 | 855 | 57,900 |
| 2024/12/05 | 873 | 884 | 848 | 859 | 60,900 |
| 2024/12/04 | 873 | 883 | 862 | 871 | 85,300 |
| 2024/12/03 | 890 | 896 | 866 | 873 | 93,000 |
| 2024/12/02 | 892 | 904 | 878 | 896 | 59,500 |
| 2024/11/29 | 897 | 911 | 877 | 877 | 16,400 |
| 2024/11/28 | 888 | 899 | 879 | 890 | 24,700 |
| 2024/11/27 | 892 | 903 | 875 | 900 | 49,500 |
| 2024/11/26 | 890 | 901 | 873 | 892 | 53,300 |
| 2024/11/25 | 910 | 947 | 872 | 872 | 105,700 |
| 2024/11/22 | 908 | 930 | 886 | 896 | 129,300 |
| 2024/11/21 | 876 | 890 | 853 | 863 | 73,600 |
| 2024/11/20 | 877 | 923 | 861 | 863 | 239,300 |
| 2024/11/19 | 828 | 857 | 791 | 841 | 296,600 |
| 2024/11/18 | 821 | 855 | 821 | 844 | 231,200 |
| 2024/11/15 | 889 | 908 | 825 | 844 | 526,300 |
| 2024/11/14 | 979 | 994 | 969 | 975 | 139,100 |
| 2024/11/13 | 997 | 1,013 | 981 | 982 | 88,300 |
| 2024/11/12 | 1,007 | 1,015 | 991 | 1,000 | 78,000 |
| 2024/11/11 | 996 | 1,034 | 996 | 1,013 | 68,200 |
| 2024/11/08 | 1,006 | 1,015 | 995 | 999 | 95,600 |
| 2024/11/07 | 1,028 | 1,041 | 1,003 | 1,007 | 93,600 |
| 2024/11/06 | 1,068 | 1,068 | 1,017 | 1,028 | 55,100 |
| 2024/11/05 | 1,046 | 1,087 | 1,030 | 1,038 | 33,700 |
| 2024/11/01 | 1,045 | 1,058 | 1,026 | 1,046 | 52,200 |
| 2024/10/31 | 1,060 | 1,067 | 1,049 | 1,062 | 29,300 |
| 2024/10/30 | 1,019 | 1,069 | 1,008 | 1,060 | 67,400 |
| 2024/10/29 | 1,012 | 1,030 | 1,011 | 1,013 | 53,300 |
| 2024/10/28 | 1,005 | 1,032 | 1,005 | 1,027 | 122,000 |
| 2024/10/25 | 1,034 | 1,040 | 1,006 | 1,011 | 136,300 |
| 2024/10/24 | 1,045 | 1,060 | 972 | 1,034 | 268,400 |
| 2024/10/23 | 1,118 | 1,118 | 1,040 | 1,063 | 113,000 |
| 2024/10/22 | 1,133 | 1,150 | 1,089 | 1,121 | 159,600 |
| 2024/10/21 | 1,147 | 1,163 | 1,143 | 1,160 | 24,400 |
| 2024/10/18 | 1,171 | 1,171 | 1,141 | 1,147 | 22,900 |
| 2024/10/17 | 1,167 | 1,180 | 1,149 | 1,155 | 39,800 |
| 2024/10/16 | 1,151 | 1,176 | 1,148 | 1,170 | 31,800 |
| 2024/10/15 | 1,180 | 1,193 | 1,157 | 1,172 | 34,100 |
| 2024/10/11 | 1,174 | 1,197 | 1,164 | 1,180 | 70,100 |
| 2024/10/10 | 1,160 | 1,179 | 1,149 | 1,159 | 69,600 |
| 2024/10/09 | 1,148 | 1,160 | 1,141 | 1,157 | 59,500 |
| 2024/10/08 | 1,220 | 1,225 | 1,133 | 1,154 | 158,500 |
| 2024/10/07 | 1,192 | 1,249 | 1,184 | 1,246 | 135,800 |
| 2024/10/04 | 1,183 | 1,209 | 1,145 | 1,162 | 87,800 |
| 2024/10/03 | 1,150 | 1,200 | 1,150 | 1,175 | 75,800 |
| 2024/10/02 | 1,181 | 1,195 | 1,156 | 1,174 | 76,800 |
| 2024/10/01 | 1,138 | 1,250 | 1,138 | 1,151 | 129,800 |
| 2024/09/30 | 1,115 | 1,210 | 1,115 | 1,149 | 157,600 |
| 2024/09/27 | 1,115 | 1,184 | 1,101 | 1,172 | 293,600 |
| 2024/09/26 | 1,118 | 1,135 | 1,087 | 1,089 | 266,700 |
| 2024/09/25 | 1,112 | 1,129 | 1,065 | 1,106 | 494,000 |
| 2024/09/24 | 1,300 | 1,300 | 1,172 | 1,172 | 385,100 |
| 2024/09/20 | 1,356 | 1,394 | 1,324 | 1,329 | 96,000 |
| 2024/09/19 | 1,306 | 1,371 | 1,283 | 1,351 | 64,200 |
| 2024/09/18 | 1,307 | 1,331 | 1,253 | 1,281 | 46,500 |
| 2024/09/17 | 1,393 | 1,402 | 1,265 | 1,293 | 99,200 |
| 2024/09/13 | 1,470 | 1,487 | 1,381 | 1,390 | 91,400 |
| 2024/09/12 | 1,386 | 1,499 | 1,386 | 1,491 | 175,100 |
| 2024/09/11 | 1,404 | 1,438 | 1,347 | 1,376 | 52,800 |
| 2024/09/10 | 1,380 | 1,440 | 1,380 | 1,422 | 47,200 |
| 2024/09/09 | 1,412 | 1,475 | 1,367 | 1,380 | 144,800 |
| 2024/09/06 | 1,343 | 1,442 | 1,320 | 1,442 | 131,800 |
| 2024/09/05 | 1,280 | 1,332 | 1,275 | 1,332 | 54,000 |
| 2024/09/04 | 1,300 | 1,340 | 1,296 | 1,310 | 103,800 |
| 2024/09/03 | 1,317 | 1,359 | 1,300 | 1,350 | 59,700 |
| 2024/09/02 | 1,342 | 1,344 | 1,311 | 1,338 | 46,200 |
| 2024/08/30 | 1,326 | 1,362 | 1,321 | 1,354 | 31,100 |
| 2024/08/29 | 1,282 | 1,331 | 1,282 | 1,324 | 90,900 |
| 2024/08/28 | 1,397 | 1,415 | 1,345 | 1,372 | 76,100 |
| 2024/08/27 | 1,377 | 1,427 | 1,362 | 1,373 | 106,600 |
| 2024/08/26 | 1,298 | 1,359 | 1,292 | 1,347 | 55,000 |
| 2024/08/23 | 1,371 | 1,371 | 1,296 | 1,328 | 101,800 |
| 2024/08/22 | 1,257 | 1,434 | 1,250 | 1,392 | 273,600 |
| 2024/08/21 | 1,260 | 1,300 | 1,237 | 1,245 | 70,100 |
| 2024/08/20 | 1,263 | 1,309 | 1,246 | 1,309 | 83,800 |
| 2024/08/19 | 1,313 | 1,318 | 1,228 | 1,250 | 130,100 |