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
2026/05/01 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

このページの先頭へ