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 |
---|---|---|---|---|---|
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 |
2023/10/03 | 1,051 | 1,051 | 980 | 980 | 139,500 |
2023/10/02 | 1,079 | 1,106 | 1,051 | 1,051 | 135,800 |
2023/09/29 | 1,133 | 1,148 | 1,055 | 1,055 | 206,600 |
2023/09/28 | 1,104 | 1,143 | 1,083 | 1,143 | 153,500 |
2023/09/27 | 1,140 | 1,168 | 1,057 | 1,150 | 540,300 |
2023/09/26 | 1,334 | 1,345 | 1,151 | 1,200 | 1,780,900 |