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
2025/06/13 1,078 1,078 1,066 1,066 200
2025/06/12 1,055 1,083 1,055 1,083 1,300
2025/06/09 1,086 1,086 1,085 1,085 500
2025/06/06 1,090 1,090 1,054 1,056 1,400
2025/06/05 1,090 1,090 1,079 1,090 3,600
2025/06/04 1,066 1,078 1,066 1,078 700
2025/06/03 1,072 1,072 1,065 1,065 300
2025/06/02 1,080 1,080 1,075 1,075 300
2025/05/30 1,049 1,056 1,049 1,056 700
2025/05/29 1,030 1,079 1,030 1,079 400
2025/05/28 1,069 1,069 1,030 1,031 3,600
2025/05/27 1,101 1,101 1,021 1,039 5,400
2025/05/26 1,079 1,079 1,031 1,049 500
2025/05/23 1,020 1,020 1,020 1,020 300
2025/05/22 1,051 1,054 1,027 1,027 1,700
2025/05/21 1,019 1,180 1,019 1,035 20,400
2025/05/20 1,044 1,044 1,018 1,019 1,400
2025/05/19 1,030 1,030 1,017 1,017 1,400
2025/05/16 1,021 1,030 1,021 1,030 1,700
2025/05/15 1,030 1,030 1,030 1,030 300
2025/05/14 1,031 1,032 1,017 1,020 1,900
2025/05/12 1,030 1,040 1,013 1,031 3,300
2025/05/09 1,029 1,049 1,018 1,028 6,500
2025/05/08 991 995 991 991 300
2025/05/07 992 992 992 992 800
2025/05/02 993 993 993 993 400
2025/05/01 1,008 1,009 994 994 700
2025/04/30 1,018 1,020 944 1,005 11,800
2025/04/28 955 970 955 970 3,800
2025/04/25 925 944 925 944 900
2025/04/24 918 940 918 923 1,200
2025/04/23 944 944 907 910 4,000
2025/04/22 960 960 914 914 4,200
2025/04/21 900 1,039 899 919 81,600
2025/04/18 885 900 885 889 800
2025/04/17 910 910 881 881 5,100
2025/04/16 897 897 880 880 1,900
2025/04/15 895 898 890 896 1,500
2025/04/14 895 895 895 895 600
2025/04/11 891 900 891 896 1,100
2025/04/10 894 925 891 891 2,000
2025/04/09 890 890 880 880 1,500
2025/04/08 895 904 888 893 6,800
2025/04/07 932 932 900 910 10,300
2025/04/04 932 932 900 917 2,900
2025/04/03 952 970 951 962 2,000
2025/04/02 973 974 967 974 400
2025/04/01 978 988 973 973 900
2025/03/31 1,010 1,010 978 979 1,200
2025/03/28 1,015 1,015 1,010 1,010 1,000
2025/03/27 1,015 1,015 985 997 5,000
2025/03/26 1,001 1,003 982 995 900
2025/03/25 980 984 975 979 700
2025/03/24 977 1,000 977 981 7,200
2025/03/21 1,001 1,001 971 973 6,000
2025/03/19 980 989 980 986 800
2025/03/18 990 990 987 987 600
2025/03/17 990 990 989 989 300
2025/03/14 991 991 990 990 200
2025/03/13 969 980 964 980 1,100
2025/03/11 975 975 975 975 200
2025/03/10 980 980 980 980 100
2025/03/07 966 966 966 966 100
2025/03/06 985 985 970 970 1,100
2025/03/05 999 999 991 991 4,500
2025/03/04 990 998 988 998 2,900
2025/03/03 998 998 996 996 1,500
2025/02/28 1,005 1,005 993 993 1,700
2025/02/27 1,009 1,009 1,000 1,000 2,700
2025/02/26 1,006 1,006 1,006 1,006 700
2025/02/25 995 997 989 995 2,200
2025/02/21 1,006 1,006 996 996 1,800
2025/02/20 1,009 1,009 1,009 1,009 1,100
2025/02/18 1,004 1,004 1,004 1,004 100
2025/02/17 998 999 991 998 3,600
2025/02/14 1,000 1,005 998 1,001 3,300
2025/02/13 1,011 1,011 984 998 6,100
2025/02/12 1,001 1,002 999 1,000 2,900
2025/02/10 1,015 1,015 1,001 1,001 3,300
2025/02/07 1,018 1,089 1,015 1,015 6,300
2025/02/06 1,014 1,038 1,014 1,018 1,600
2025/02/05 1,060 1,060 1,040 1,040 2,300
2025/02/03 1,009 1,017 1,009 1,010 1,200
2025/01/31 1,022 1,022 1,007 1,019 1,900
2025/01/30 1,029 1,029 1,019 1,020 600
2025/01/29 1,055 1,055 1,036 1,036 1,300
2025/01/28 1,063 1,063 1,036 1,038 4,400
2025/01/27 1,020 1,021 1,011 1,021 1,700
2025/01/24 1,028 1,028 1,003 1,019 8,000
2025/01/23 1,030 1,030 1,028 1,030 700
2025/01/22 1,030 1,047 1,021 1,026 1,400
2025/01/21 1,032 1,035 1,016 1,016 1,700
2025/01/20 1,053 1,054 1,032 1,032 1,400
2025/01/17 1,016 1,025 1,016 1,025 900
2025/01/16 1,020 1,039 1,020 1,036 2,200
2025/01/15 1,065 1,065 1,016 1,016 2,200
2025/01/14 1,080 1,080 1,065 1,076 500
2025/01/10 1,072 1,084 1,070 1,084 1,400
2025/01/09 1,080 1,084 1,061 1,072 600
2025/01/08 1,086 1,086 1,084 1,085 2,800
2025/01/07 1,058 1,086 1,056 1,079 2,800
2025/01/06 1,090 1,104 1,050 1,060 12,400

このページの先頭へ