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
2026/09/17 1,273 1,310 1,273 1,310 2,400
2026/09/16 1,299 1,299 1,239 1,269 3,600
2026/09/15 1,328 1,328 1,300 1,300 700
2026/09/14 1,299 1,300 1,299 1,300 700
2026/09/10 1,281 1,299 1,281 1,281 1,200
2026/09/09 1,308 1,309 1,266 1,279 2,800
2026/09/08 1,324 1,324 1,310 1,310 900
2026/09/07 1,341 1,342 1,327 1,327 1,100
2026/09/04 1,325 1,338 1,323 1,338 1,400
2026/09/03 1,300 1,313 1,296 1,312 4,700
2026/09/02 1,273 1,274 1,273 1,274 200
2026/09/01 1,264 1,300 1,264 1,272 2,000
2026/08/31 1,285 1,289 1,265 1,265 700
2026/08/28 1,282 1,282 1,261 1,261 200
2026/08/27 1,284 1,284 1,254 1,266 3,100
2026/08/26 1,253 1,260 1,225 1,260 2,100
2026/08/25 1,220 1,237 1,220 1,237 1,100
2026/08/24 1,238 1,238 1,214 1,238 2,400
2026/08/21 1,210 1,210 1,208 1,208 400
2026/08/20 1,210 1,211 1,210 1,210 800
2026/08/19 1,201 1,226 1,195 1,226 3,200
2026/08/18 1,221 1,221 1,215 1,215 1,600
2026/08/17 1,218 1,218 1,218 1,218 100
2026/08/14 1,225 1,225 1,217 1,217 500
2026/08/13 1,228 1,230 1,212 1,224 5,000
2026/08/12 1,195 1,228 1,195 1,204 3,800
2026/08/10 1,260 1,260 1,200 1,206 4,000
2026/08/07 1,192 1,266 1,182 1,200 8,600
2026/08/06 1,183 1,212 1,183 1,190 500
2026/08/05 1,178 1,197 1,166 1,183 2,600
2026/08/04 1,175 1,180 1,165 1,178 1,500
2026/08/03 1,178 1,178 1,175 1,175 900
2026/07/31 1,206 1,206 1,177 1,178 400
2026/07/30 1,168 1,209 1,158 1,209 1,300
2026/07/29 1,207 1,207 1,158 1,158 1,200
2026/07/28 1,206 1,226 1,206 1,226 3,700
2026/07/27 1,183 1,183 1,175 1,183 1,200
2026/07/24 1,190 1,190 1,183 1,183 600
2026/07/23 1,188 1,190 1,188 1,190 800
2026/07/21 1,190 1,190 1,160 1,190 2,700
2026/07/17 1,169 1,169 1,156 1,169 1,400
2026/07/16 1,170 1,170 1,169 1,169 800
2026/07/15 1,173 1,176 1,169 1,169 500
2026/07/13 1,176 1,176 1,176 1,176 100
2026/07/10 1,178 1,190 1,175 1,190 1,300
2026/07/09 1,156 1,178 1,156 1,178 200
2026/07/08 1,189 1,189 1,178 1,178 500
2026/07/07 1,189 1,189 1,189 1,189 1,000
2026/07/06 1,182 1,189 1,180 1,189 1,400
2026/07/03 1,189 1,189 1,186 1,189 1,000
2026/07/02 1,180 1,189 1,180 1,189 500
2026/07/01 1,130 1,200 1,126 1,200 1,900
2026/06/30 1,143 1,143 1,130 1,130 1,200
2026/06/29 1,143 1,150 1,143 1,143 3,300
2026/06/26 1,144 1,144 1,110 1,121 2,400
2026/06/25 1,163 1,163 1,140 1,141 1,600
2026/06/24 1,185 1,186 1,180 1,184 1,200
2026/06/23 1,198 1,218 1,185 1,185 5,100
2026/06/22 1,225 1,225 1,196 1,198 2,700
2026/06/19 1,240 1,240 1,163 1,225 19,000
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

このページの先頭へ