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

エスネットワークス(5867)の株価時系列情報

エスネットワークス(5867)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
2026/06/18 1,347 1,407 1,260 1,300 55,800
2026/06/17 1,107 1,107 1,107 1,107 300
2026/06/15 1,102 1,107 1,100 1,107 1,000
2026/06/12 1,107 1,107 1,107 1,107 700
2026/06/11 1,107 1,108 1,107 1,107 800
2026/06/10 1,118 1,118 1,108 1,108 400
2026/06/09 1,110 1,120 1,110 1,110 1,000
2026/06/08 1,113 1,115 1,113 1,115 1,000
2026/06/05 1,173 1,174 1,143 1,143 2,300
2026/06/04 1,150 1,150 1,140 1,150 1,000
2026/06/03 1,149 1,150 1,149 1,150 2,000
2026/06/02 1,150 1,151 1,140 1,149 1,100
2026/06/01 1,190 1,190 1,149 1,149 2,300
2026/05/29 1,190 1,190 1,190 1,190 200
2026/05/28 1,211 1,211 1,200 1,200 400
2026/05/27 1,215 1,230 1,215 1,230 3,900
2026/05/26 1,221 1,221 1,191 1,192 1,200
2026/05/25 1,198 1,206 1,191 1,191 1,600
2026/05/22 1,182 1,204 1,182 1,191 3,100
2026/05/21 1,182 1,182 1,182 1,182 700
2026/05/20 1,211 1,211 1,211 1,211 1,000
2026/05/19 1,211 1,211 1,182 1,211 2,000
2026/05/18 1,250 1,250 1,211 1,211 400
2026/05/15 1,246 1,296 1,236 1,258 2,500
2026/05/14 1,236 1,236 1,236 1,236 2,000
2026/05/13 1,236 1,260 1,236 1,236 300
2026/05/12 1,290 1,290 1,260 1,260 1,000
2026/05/11 1,254 1,290 1,254 1,290 4,300
2026/05/08 1,220 1,230 1,220 1,230 400
2026/05/07 1,209 1,226 1,209 1,226 400
2026/05/01 1,203 1,203 1,203 1,203 100
2026/04/30 1,219 1,219 1,219 1,219 300
2026/04/28 1,213 1,220 1,213 1,219 3,400
2026/04/27 1,190 1,190 1,170 1,190 1,100
2026/04/23 1,205 1,205 1,193 1,193 300
2026/04/22 1,176 1,205 1,176 1,205 800
2026/04/21 1,190 1,190 1,190 1,190 200
2026/04/20 1,207 1,207 1,146 1,160 2,600
2026/04/17 1,146 1,151 1,146 1,147 500
2026/04/16 1,145 1,145 1,145 1,145 100
2026/04/15 1,135 1,135 1,135 1,135 100
2026/04/14 1,145 1,145 1,140 1,140 1,000
2026/04/13 1,136 1,162 1,136 1,162 2,200
2026/04/08 1,194 1,196 1,194 1,196 3,400
2026/04/07 1,190 1,190 1,190 1,190 5,200
2026/04/06 1,170 1,183 1,165 1,167 2,700
2026/04/03 1,183 1,183 1,153 1,170 1,300
2026/04/02 1,175 1,175 1,158 1,158 700
2026/04/01 1,168 1,168 1,167 1,167 300
2026/03/31 1,183 1,183 1,183 1,183 700
2026/03/27 1,183 1,183 1,158 1,158 2,300
2026/03/26 1,175 1,183 1,171 1,171 1,100
2026/03/25 1,151 1,153 1,141 1,153 800
2026/03/24 1,149 1,159 1,116 1,145 6,800
2026/03/23 1,199 1,205 1,185 1,201 2,600
2026/03/17 1,142 1,190 1,142 1,190 500
2026/03/16 1,140 1,160 1,140 1,156 700
2026/03/13 1,161 1,170 1,161 1,170 400
2026/03/11 1,197 1,197 1,191 1,191 900
2026/03/10 1,154 1,200 1,154 1,200 2,700
2026/03/09 1,195 1,195 1,154 1,154 900
2026/03/06 1,174 1,200 1,174 1,174 1,300
2026/03/05 1,208 1,230 1,208 1,218 800
2026/03/04 1,178 1,185 1,177 1,185 500
2026/03/03 1,239 1,269 1,198 1,198 2,100
2026/03/02 1,268 1,269 1,216 1,239 4,000
2026/02/27 1,174 1,212 1,174 1,208 6,700
2026/02/26 1,260 1,260 1,200 1,204 5,500
2026/02/25 1,240 1,240 1,220 1,230 400
2026/02/24 1,264 1,264 1,246 1,246 300
2026/02/20 1,230 1,262 1,230 1,262 1,200
2026/02/19 1,200 1,200 1,200 1,200 500
2026/02/18 1,213 1,214 1,200 1,200 600
2026/02/17 1,224 1,224 1,200 1,213 2,600
2026/02/16 1,248 1,250 1,221 1,249 1,200
2026/02/13 1,230 1,320 1,230 1,278 5,900
2026/02/12 1,246 1,246 1,244 1,244 400
2026/02/09 1,243 1,276 1,232 1,276 2,200
2026/02/06 1,250 1,310 1,232 1,242 2,600
2026/02/05 1,311 1,311 1,288 1,292 2,300
2026/02/04 1,292 1,292 1,259 1,288 1,000
2026/02/03 1,288 1,288 1,288 1,288 100
2026/02/02 1,318 1,318 1,288 1,288 600
2026/01/30 1,316 1,316 1,286 1,300 400
2026/01/29 1,316 1,316 1,316 1,316 100
2026/01/27 1,320 1,320 1,303 1,314 2,600
2026/01/26 1,293 1,306 1,293 1,306 3,100
2026/01/23 1,283 1,283 1,253 1,263 1,000
2026/01/22 1,268 1,276 1,253 1,253 1,900
2026/01/21 1,263 1,264 1,263 1,264 300
2026/01/20 1,280 1,280 1,270 1,272 2,100
2026/01/19 1,250 1,250 1,250 1,250 100
2026/01/16 1,251 1,251 1,250 1,250 200
2026/01/15 1,276 1,276 1,263 1,263 300
2026/01/14 1,271 1,288 1,258 1,288 1,700
2026/01/13 1,285 1,286 1,277 1,283 1,400
2026/01/07 1,290 1,305 1,285 1,285 2,600
2026/01/06 1,245 1,265 1,242 1,265 800
2026/01/05 1,242 1,255 1,240 1,245 2,700
2025/12/30 1,228 1,244 1,220 1,244 800
2025/12/29 1,300 1,300 1,190 1,243 7,200
2025/12/26 1,272 1,282 1,272 1,275 1,800
2025/12/25 1,275 1,292 1,275 1,279 1,100
2025/12/24 1,270 1,275 1,270 1,275 400
2025/12/23 1,287 1,287 1,257 1,270 800
2025/12/22 1,328 1,328 1,255 1,257 2,400
2025/12/19 1,231 1,299 1,221 1,298 6,200
2025/12/18 1,291 1,291 1,261 1,261 800
2025/12/17 1,286 1,289 1,260 1,289 1,100
2025/12/15 1,277 1,299 1,277 1,298 900
2025/12/12 1,293 1,293 1,272 1,272 800
2025/12/11 1,321 1,321 1,293 1,293 900
2025/12/09 1,300 1,304 1,297 1,304 1,300
2025/12/08 1,300 1,300 1,300 1,300 100
2025/12/05 1,332 1,345 1,314 1,330 3,500
2025/12/04 1,305 1,306 1,305 1,306 1,200
2025/12/03 1,305 1,305 1,305 1,305 100
2025/12/02 1,338 1,338 1,320 1,320 700
2025/12/01 1,320 1,339 1,309 1,309 400
2025/11/28 1,290 1,290 1,290 1,290 500
2025/11/27 1,317 1,350 1,291 1,303 5,400
2025/11/26 1,300 1,300 1,270 1,292 700
2025/11/25 1,231 1,251 1,231 1,240 800
2025/11/21 1,222 1,230 1,222 1,230 600
2025/11/20 1,270 1,270 1,220 1,236 2,500
2025/11/19 1,202 1,210 1,188 1,210 1,300
2025/11/18 1,243 1,243 1,200 1,202 3,500
2025/11/17 1,263 1,266 1,254 1,254 2,200
2025/11/14 1,262 1,278 1,260 1,278 1,000
2025/11/13 1,272 1,284 1,269 1,280 2,200
2025/11/12 1,318 1,318 1,265 1,281 1,000
2025/11/11 1,266 1,266 1,250 1,258 3,200
2025/11/10 1,253 1,280 1,243 1,276 5,700
2025/11/07 1,371 1,401 1,265 1,265 12,200
2025/11/06 1,387 1,399 1,385 1,385 4,000
2025/11/05 1,385 1,391 1,360 1,360 2,000
2025/11/04 1,398 1,399 1,396 1,399 1,400
2025/10/31 1,381 1,399 1,355 1,399 1,800
2025/10/30 1,371 1,402 1,371 1,402 1,800
2025/10/29 1,354 1,387 1,354 1,370 1,100
2025/10/28 1,392 1,406 1,359 1,365 8,000
2025/10/27 1,400 1,420 1,400 1,420 2,000
2025/10/24 1,431 1,431 1,371 1,371 3,100
2025/10/23 1,413 1,431 1,413 1,424 6,700
2025/10/22 1,369 1,405 1,369 1,392 11,200
2025/10/21 1,385 1,385 1,322 1,339 4,500
2025/10/20 1,342 1,348 1,323 1,335 2,200
2025/10/17 1,308 1,308 1,308 1,308 200
2025/10/16 1,320 1,329 1,307 1,307 1,300
2025/10/15 1,333 1,333 1,327 1,327 500
2025/10/14 1,303 1,327 1,303 1,327 1,000
2025/10/10 1,321 1,328 1,318 1,328 900
2025/10/09 1,310 1,318 1,310 1,318 200
2025/10/08 1,328 1,328 1,311 1,326 1,000
2025/10/07 1,334 1,334 1,303 1,327 3,300
2025/10/06 1,349 1,349 1,302 1,304 4,000
2025/10/03 1,318 1,318 1,288 1,310 500
2025/10/02 1,285 1,300 1,285 1,300 200
2025/10/01 1,340 1,340 1,286 1,286 2,700
2025/09/30 1,340 1,340 1,310 1,310 1,100
2025/09/29 1,336 1,336 1,300 1,336 4,700
2025/09/26 1,306 1,325 1,306 1,310 2,300
2025/09/25 1,306 1,333 1,305 1,310 2,200
2025/09/24 1,310 1,320 1,308 1,308 1,400
2025/09/22 1,312 1,314 1,301 1,301 2,500
2025/09/19 1,293 1,322 1,284 1,284 2,700
2025/09/18 1,285 1,293 1,284 1,293 2,700
2025/09/17 1,266 1,266 1,266 1,266 200
2025/09/16 1,268 1,275 1,263 1,275 500
2025/09/12 1,284 1,284 1,261 1,275 600
2025/09/11 1,275 1,284 1,272 1,284 500
2025/09/10 1,287 1,287 1,287 1,287 100
2025/09/09 1,276 1,276 1,257 1,257 400
2025/09/08 1,277 1,293 1,251 1,288 2,200
2025/09/05 1,326 1,326 1,277 1,277 2,400
2025/09/04 1,308 1,308 1,300 1,300 700
2025/09/03 1,300 1,309 1,299 1,299 2,200
2025/09/02 1,281 1,299 1,280 1,299 300
2025/09/01 1,296 1,296 1,259 1,289 600
2025/08/29 1,276 1,300 1,276 1,296 500
2025/08/28 1,300 1,305 1,272 1,276 2,200
2025/08/27 1,297 1,310 1,260 1,310 7,100
2025/08/26 1,273 1,273 1,262 1,272 1,800
2025/08/25 1,260 1,273 1,260 1,272 3,200
2025/08/22 1,260 1,260 1,253 1,256 700
2025/08/21 1,220 1,260 1,220 1,260 4,300
2025/08/20 1,205 1,205 1,201 1,205 2,900
2025/08/19 1,191 1,200 1,191 1,193 700
2025/08/18 1,188 1,200 1,188 1,200 1,300
2025/08/15 1,199 1,199 1,198 1,198 400
2025/08/14 1,201 1,201 1,177 1,177 200
2025/08/13 1,195 1,195 1,180 1,188 1,100
2025/08/12 1,162 1,200 1,162 1,171 1,900
2025/08/08 1,198 1,200 1,150 1,169 7,300
2025/08/07 1,228 1,232 1,198 1,198 2,300
2025/08/06 1,231 1,233 1,219 1,224 3,900
2025/08/05 1,147 1,212 1,146 1,183 3,100
2025/08/04 1,208 1,209 1,129 1,168 5,900
2025/08/01 1,219 1,219 1,209 1,209 200
2025/07/31 1,211 1,213 1,202 1,202 900

このページの先頭へ