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 |
|---|---|---|---|---|---|
| 2024/05/10 | 1,102 | 1,139 | 1,081 | 1,081 | 11,400 |
| 2024/05/09 | 1,112 | 1,112 | 1,094 | 1,097 | 3,100 |
| 2024/05/08 | 1,117 | 1,126 | 1,111 | 1,111 | 3,200 |
| 2024/05/07 | 1,116 | 1,145 | 1,106 | 1,130 | 3,000 |
| 2024/05/02 | 1,116 | 1,120 | 1,115 | 1,117 | 1,800 |
| 2024/05/01 | 1,108 | 1,127 | 1,108 | 1,125 | 900 |
| 2024/04/30 | 1,139 | 1,148 | 1,125 | 1,138 | 9,600 |
| 2024/04/26 | 1,085 | 1,104 | 1,080 | 1,085 | 6,100 |
| 2024/04/25 | 1,106 | 1,106 | 1,083 | 1,085 | 3,600 |
| 2024/04/24 | 1,119 | 1,125 | 1,091 | 1,114 | 5,100 |
| 2024/04/23 | 1,106 | 1,118 | 1,093 | 1,118 | 5,800 |
| 2024/04/22 | 1,120 | 1,135 | 1,120 | 1,128 | 7,600 |
| 2024/04/19 | 1,127 | 1,127 | 1,067 | 1,087 | 11,400 |
| 2024/04/18 | 1,125 | 1,148 | 1,125 | 1,133 | 2,400 |
| 2024/04/17 | 1,145 | 1,147 | 1,126 | 1,144 | 2,600 |
| 2024/04/16 | 1,141 | 1,160 | 1,135 | 1,145 | 5,200 |
| 2024/04/15 | 1,158 | 1,160 | 1,124 | 1,141 | 9,500 |
| 2024/04/12 | 1,230 | 1,230 | 1,178 | 1,182 | 16,000 |
| 2024/04/11 | 1,230 | 1,236 | 1,220 | 1,226 | 2,400 |
| 2024/04/10 | 1,282 | 1,282 | 1,211 | 1,230 | 10,000 |
| 2024/04/09 | 1,301 | 1,301 | 1,281 | 1,287 | 2,900 |
| 2024/04/08 | 1,255 | 1,319 | 1,255 | 1,300 | 8,500 |
| 2024/04/05 | 1,278 | 1,350 | 1,211 | 1,271 | 21,300 |
| 2024/04/04 | 1,250 | 1,284 | 1,250 | 1,251 | 7,900 |
| 2024/04/03 | 1,249 | 1,289 | 1,210 | 1,250 | 12,000 |
| 2024/04/02 | 1,263 | 1,290 | 1,220 | 1,249 | 11,000 |
| 2024/04/01 | 1,310 | 1,312 | 1,250 | 1,270 | 11,800 |
| 2024/03/29 | 1,339 | 1,340 | 1,286 | 1,322 | 21,100 |
| 2024/03/28 | 1,367 | 1,380 | 1,307 | 1,332 | 38,200 |
| 2024/03/27 | 1,283 | 1,368 | 1,230 | 1,367 | 94,600 |
| 2024/03/26 | 1,298 | 1,298 | 1,253 | 1,275 | 19,100 |
| 2024/03/25 | 1,231 | 1,301 | 1,225 | 1,287 | 42,600 |
| 2024/03/22 | 1,189 | 1,222 | 1,179 | 1,210 | 18,800 |
| 2024/03/21 | 1,164 | 1,188 | 1,146 | 1,178 | 5,500 |
| 2024/03/19 | 1,150 | 1,167 | 1,135 | 1,136 | 6,000 |
| 2024/03/18 | 1,157 | 1,180 | 1,145 | 1,166 | 9,100 |
| 2024/03/15 | 1,142 | 1,158 | 1,122 | 1,137 | 2,900 |
| 2024/03/14 | 1,100 | 1,147 | 1,100 | 1,135 | 4,500 |
| 2024/03/13 | 1,143 | 1,143 | 1,094 | 1,100 | 9,100 |
| 2024/03/12 | 1,110 | 1,149 | 1,080 | 1,120 | 17,700 |
| 2024/03/11 | 1,150 | 1,150 | 1,101 | 1,110 | 25,000 |
| 2024/03/08 | 1,169 | 1,189 | 1,160 | 1,165 | 15,200 |
| 2024/03/07 | 1,234 | 1,234 | 1,170 | 1,178 | 14,400 |
| 2024/03/06 | 1,161 | 1,224 | 1,153 | 1,219 | 24,200 |
| 2024/03/05 | 1,192 | 1,192 | 1,160 | 1,172 | 10,800 |
| 2024/03/04 | 1,191 | 1,210 | 1,170 | 1,192 | 15,000 |
| 2024/03/01 | 1,205 | 1,211 | 1,182 | 1,191 | 21,300 |
| 2024/02/29 | 1,252 | 1,252 | 1,205 | 1,211 | 12,300 |
| 2024/02/28 | 1,264 | 1,279 | 1,250 | 1,258 | 14,100 |
| 2024/02/27 | 1,323 | 1,323 | 1,245 | 1,265 | 19,400 |
| 2024/02/26 | 1,260 | 1,298 | 1,248 | 1,293 | 24,900 |
| 2024/02/22 | 1,293 | 1,293 | 1,236 | 1,247 | 20,800 |
| 2024/02/21 | 1,273 | 1,285 | 1,245 | 1,266 | 12,200 |
| 2024/02/20 | 1,278 | 1,349 | 1,253 | 1,270 | 39,400 |
| 2024/02/19 | 1,200 | 1,409 | 1,181 | 1,292 | 193,900 |
| 2024/02/16 | 1,152 | 1,180 | 1,132 | 1,170 | 27,300 |
| 2024/02/15 | 1,251 | 1,251 | 1,154 | 1,160 | 47,400 |
| 2024/02/14 | 1,251 | 1,280 | 1,242 | 1,250 | 31,600 |
| 2024/02/13 | 1,387 | 1,387 | 1,290 | 1,299 | 93,400 |
| 2024/02/09 | 1,368 | 1,661 | 1,354 | 1,378 | 390,900 |
| 2024/02/08 | 1,358 | 1,368 | 1,330 | 1,361 | 8,100 |
| 2024/02/07 | 1,351 | 1,359 | 1,313 | 1,347 | 12,200 |
| 2024/02/06 | 1,355 | 1,372 | 1,333 | 1,359 | 13,600 |
| 2024/02/05 | 1,353 | 1,362 | 1,330 | 1,353 | 10,500 |
| 2024/02/02 | 1,312 | 1,349 | 1,295 | 1,328 | 16,100 |
| 2024/02/01 | 1,310 | 1,314 | 1,294 | 1,295 | 9,700 |
| 2024/01/31 | 1,316 | 1,332 | 1,297 | 1,316 | 9,300 |
| 2024/01/30 | 1,344 | 1,344 | 1,282 | 1,315 | 31,200 |
| 2024/01/29 | 1,340 | 1,341 | 1,321 | 1,321 | 9,700 |
| 2024/01/26 | 1,358 | 1,358 | 1,315 | 1,319 | 16,200 |
| 2024/01/25 | 1,392 | 1,392 | 1,338 | 1,340 | 17,300 |
| 2024/01/24 | 1,350 | 1,400 | 1,350 | 1,376 | 16,700 |
| 2024/01/23 | 1,340 | 1,389 | 1,335 | 1,371 | 26,700 |
| 2024/01/22 | 1,349 | 1,369 | 1,331 | 1,331 | 14,600 |
| 2024/01/19 | 1,349 | 1,360 | 1,326 | 1,327 | 12,400 |
| 2024/01/18 | 1,300 | 1,340 | 1,242 | 1,340 | 26,500 |
| 2024/01/17 | 1,400 | 1,408 | 1,306 | 1,308 | 61,600 |
| 2024/01/16 | 1,453 | 1,457 | 1,393 | 1,400 | 38,700 |
| 2024/01/15 | 1,419 | 1,457 | 1,412 | 1,454 | 28,700 |
| 2024/01/12 | 1,422 | 1,428 | 1,381 | 1,408 | 30,500 |
| 2024/01/11 | 1,488 | 1,488 | 1,412 | 1,422 | 31,700 |
| 2024/01/10 | 1,481 | 1,501 | 1,447 | 1,460 | 35,600 |
| 2024/01/09 | 1,435 | 1,495 | 1,431 | 1,477 | 56,600 |
| 2024/01/05 | 1,491 | 1,511 | 1,431 | 1,439 | 48,100 |
| 2024/01/04 | 1,443 | 1,504 | 1,443 | 1,490 | 39,900 |
| 2023/12/29 | 1,475 | 1,570 | 1,455 | 1,516 | 84,200 |
| 2023/12/28 | 1,601 | 1,603 | 1,507 | 1,507 | 109,900 |
| 2023/12/27 | 1,691 | 1,715 | 1,635 | 1,640 | 115,800 |
| 2023/12/26 | 1,760 | 1,850 | 1,707 | 1,730 | 226,400 |
| 2023/12/25 | 1,760 | 1,943 | 1,642 | 1,820 | 572,700 |
| 2023/12/22 | 1,870 | 1,940 | 1,640 | 1,640 | 334,200 |
| 2023/12/21 | 2,206 | 2,349 | 1,906 | 1,910 | 1,812,000 |
| 2023/12/20 | 1,956 | 2,356 | 1,569 | 2,356 | 680,800 |