地盤ネットホールディングス(6072)の株価時系列情報
地盤ネットホールディングス(6072)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 | 171 | 171 | 165 | 169 | 229,100 |
| 2025/06/12 | 170 | 172 | 169 | 170 | 102,700 |
| 2025/06/11 | 167 | 173 | 165 | 169 | 274,700 |
| 2025/06/10 | 165 | 167 | 164 | 165 | 182,200 |
| 2025/06/09 | 165 | 167 | 163 | 163 | 126,200 |
| 2025/06/06 | 166 | 166 | 164 | 165 | 164,700 |
| 2025/06/05 | 167 | 168 | 165 | 166 | 178,200 |
| 2025/06/04 | 166 | 167 | 165 | 166 | 79,000 |
| 2025/06/03 | 163 | 166 | 162 | 166 | 168,100 |
| 2025/06/02 | 164 | 165 | 162 | 163 | 121,500 |
| 2025/05/30 | 166 | 168 | 163 | 163 | 215,000 |
| 2025/05/29 | 165 | 169 | 163 | 166 | 257,200 |
| 2025/05/28 | 163 | 166 | 161 | 163 | 258,600 |
| 2025/05/27 | 161 | 162 | 159 | 162 | 199,200 |
| 2025/05/26 | 156 | 160 | 155 | 160 | 190,100 |
| 2025/05/23 | 156 | 158 | 156 | 157 | 134,400 |
| 2025/05/22 | 159 | 161 | 156 | 157 | 197,900 |
| 2025/05/21 | 160 | 160 | 159 | 160 | 165,900 |
| 2025/05/20 | 162 | 163 | 159 | 159 | 131,800 |
| 2025/05/19 | 158 | 164 | 157 | 164 | 288,100 |
| 2025/05/16 | 155 | 159 | 155 | 156 | 182,600 |
| 2025/05/15 | 167 | 168 | 157 | 157 | 465,000 |
| 2025/05/14 | 170 | 172 | 168 | 171 | 116,700 |
| 2025/05/13 | 172 | 172 | 168 | 171 | 155,300 |
| 2025/05/12 | 173 | 173 | 169 | 170 | 123,000 |
| 2025/05/09 | 172 | 173 | 171 | 173 | 89,700 |
| 2025/05/08 | 172 | 173 | 170 | 172 | 112,400 |
| 2025/05/07 | 170 | 172 | 169 | 171 | 67,200 |
| 2025/05/02 | 171 | 172 | 169 | 171 | 99,700 |
| 2025/05/01 | 168 | 171 | 168 | 171 | 92,600 |
| 2025/04/30 | 171 | 171 | 167 | 169 | 89,800 |
| 2025/04/28 | 171 | 172 | 168 | 169 | 152,800 |
| 2025/04/25 | 166 | 171 | 166 | 171 | 180,400 |
| 2025/04/24 | 165 | 166 | 164 | 166 | 81,000 |
| 2025/04/23 | 164 | 165 | 163 | 165 | 114,300 |
| 2025/04/22 | 162 | 164 | 161 | 162 | 145,000 |
| 2025/04/21 | 167 | 168 | 163 | 164 | 239,700 |
| 2025/04/18 | 160 | 167 | 160 | 167 | 198,600 |
| 2025/04/17 | 158 | 161 | 157 | 161 | 112,800 |
| 2025/04/16 | 159 | 160 | 156 | 159 | 152,200 |
| 2025/04/15 | 159 | 161 | 158 | 159 | 66,100 |
| 2025/04/14 | 159 | 160 | 156 | 156 | 137,000 |
| 2025/04/11 | 153 | 158 | 150 | 158 | 200,500 |
| 2025/04/10 | 159 | 161 | 155 | 157 | 522,600 |
| 2025/04/09 | 150 | 152 | 141 | 145 | 473,300 |
| 2025/04/08 | 141 | 154 | 141 | 153 | 555,500 |
| 2025/04/07 | 137 | 147 | 133 | 133 | 1,148,000 |
| 2025/04/04 | 164 | 165 | 149 | 155 | 568,700 |
| 2025/04/03 | 161 | 169 | 160 | 167 | 1,413,600 |
| 2025/04/02 | 175 | 175 | 170 | 170 | 195,500 |
| 2025/04/01 | 181 | 183 | 173 | 173 | 353,900 |
| 2025/03/31 | 180 | 181 | 176 | 176 | 421,200 |
| 2025/03/28 | 186 | 189 | 183 | 183 | 188,200 |
| 2025/03/27 | 181 | 185 | 181 | 185 | 195,700 |
| 2025/03/26 | 184 | 188 | 182 | 182 | 426,300 |
| 2025/03/25 | 182 | 185 | 180 | 184 | 254,900 |
| 2025/03/24 | 183 | 186 | 181 | 183 | 581,100 |
| 2025/03/21 | 186 | 187 | 182 | 183 | 290,100 |
| 2025/03/19 | 187 | 192 | 184 | 188 | 574,000 |
| 2025/03/18 | 180 | 187 | 180 | 186 | 400,200 |
| 2025/03/17 | 180 | 181 | 178 | 178 | 136,300 |
| 2025/03/14 | 178 | 181 | 178 | 180 | 79,000 |
| 2025/03/13 | 181 | 183 | 178 | 179 | 264,100 |
| 2025/03/12 | 178 | 182 | 178 | 179 | 260,400 |
| 2025/03/11 | 173 | 179 | 172 | 177 | 318,000 |
| 2025/03/10 | 175 | 181 | 175 | 178 | 327,800 |
| 2025/03/07 | 176 | 179 | 175 | 176 | 305,600 |
| 2025/03/06 | 177 | 179 | 176 | 179 | 204,800 |
| 2025/03/05 | 180 | 181 | 175 | 175 | 299,200 |
| 2025/03/04 | 179 | 181 | 176 | 181 | 335,800 |
| 2025/03/03 | 178 | 182 | 173 | 180 | 578,900 |
| 2025/02/28 | 184 | 184 | 173 | 178 | 724,900 |
| 2025/02/27 | 182 | 190 | 180 | 185 | 823,300 |
| 2025/02/26 | 176 | 184 | 175 | 182 | 608,000 |
| 2025/02/25 | 170 | 179 | 169 | 179 | 398,800 |
| 2025/02/21 | 180 | 182 | 170 | 172 | 702,300 |
| 2025/02/20 | 177 | 178 | 175 | 175 | 344,900 |
| 2025/02/19 | 173 | 179 | 171 | 176 | 608,400 |
| 2025/02/18 | 175 | 175 | 172 | 174 | 240,100 |
| 2025/02/17 | 168 | 176 | 167 | 174 | 778,000 |
| 2025/02/14 | 169 | 170 | 162 | 168 | 721,300 |
| 2025/02/13 | 169 | 171 | 168 | 171 | 632,900 |
| 2025/02/12 | 165 | 169 | 164 | 169 | 328,500 |
| 2025/02/10 | 163 | 166 | 161 | 164 | 474,400 |
| 2025/02/07 | 162 | 162 | 159 | 162 | 239,800 |
| 2025/02/06 | 160 | 163 | 159 | 162 | 264,200 |
| 2025/02/05 | 158 | 161 | 158 | 159 | 462,000 |
| 2025/02/04 | 162 | 163 | 159 | 159 | 477,400 |
| 2025/02/03 | 162 | 163 | 161 | 162 | 322,700 |
| 2025/01/31 | 164 | 165 | 161 | 164 | 472,200 |
| 2025/01/30 | 168 | 171 | 164 | 165 | 653,700 |
| 2025/01/29 | 165 | 167 | 164 | 167 | 217,200 |
| 2025/01/28 | 164 | 166 | 163 | 164 | 190,500 |
| 2025/01/27 | 168 | 168 | 163 | 163 | 266,100 |
| 2025/01/24 | 166 | 168 | 165 | 167 | 181,800 |
| 2025/01/23 | 168 | 169 | 164 | 165 | 304,400 |
| 2025/01/22 | 166 | 169 | 166 | 166 | 304,500 |
| 2025/01/21 | 167 | 168 | 161 | 166 | 750,400 |
| 2025/01/20 | 170 | 172 | 163 | 169 | 692,500 |
| 2025/01/17 | 166 | 168 | 164 | 167 | 485,800 |
| 2025/01/16 | 182 | 183 | 163 | 168 | 2,934,300 |
| 2025/01/15 | 183 | 183 | 178 | 182 | 550,600 |
| 2025/01/14 | 191 | 192 | 181 | 185 | 1,428,800 |
| 2025/01/10 | 190 | 190 | 185 | 188 | 227,000 |
| 2025/01/09 | 187 | 190 | 186 | 190 | 382,800 |
| 2025/01/08 | 192 | 192 | 185 | 187 | 567,400 |
| 2025/01/07 | 194 | 196 | 188 | 190 | 1,344,300 |
| 2025/01/06 | 194 | 194 | 187 | 189 | 532,700 |
| 2024/12/30 | 191 | 195 | 190 | 194 | 444,300 |
| 2024/12/27 | 190 | 191 | 188 | 190 | 204,700 |
| 2024/12/26 | 187 | 191 | 186 | 187 | 538,000 |
| 2024/12/25 | 187 | 187 | 181 | 186 | 505,600 |
| 2024/12/24 | 185 | 190 | 184 | 188 | 446,100 |
| 2024/12/23 | 185 | 188 | 182 | 184 | 311,200 |
| 2024/12/20 | 184 | 192 | 181 | 185 | 726,300 |
| 2024/12/19 | 181 | 192 | 180 | 184 | 927,500 |
| 2024/12/18 | 178 | 182 | 178 | 181 | 188,900 |
| 2024/12/17 | 174 | 181 | 173 | 178 | 553,500 |
| 2024/12/16 | 170 | 175 | 170 | 175 | 226,700 |
| 2024/12/13 | 172 | 175 | 169 | 170 | 392,300 |
| 2024/12/12 | 170 | 173 | 170 | 171 | 310,300 |
| 2024/12/11 | 168 | 169 | 167 | 168 | 128,000 |
| 2024/12/10 | 169 | 170 | 168 | 168 | 77,600 |
| 2024/12/09 | 166 | 170 | 166 | 170 | 120,600 |
| 2024/12/06 | 165 | 167 | 164 | 166 | 106,100 |
| 2024/12/05 | 164 | 167 | 164 | 167 | 141,800 |
| 2024/12/04 | 165 | 167 | 162 | 163 | 270,300 |
| 2024/12/03 | 164 | 166 | 159 | 163 | 361,500 |
| 2024/12/02 | 169 | 169 | 162 | 162 | 286,400 |
| 2024/11/29 | 170 | 171 | 167 | 169 | 136,100 |
| 2024/11/28 | 169 | 171 | 169 | 169 | 202,300 |
| 2024/11/27 | 173 | 173 | 168 | 170 | 386,700 |
| 2024/11/26 | 174 | 175 | 170 | 171 | 293,800 |
| 2024/11/25 | 172 | 174 | 169 | 172 | 421,700 |
| 2024/11/22 | 171 | 172 | 168 | 171 | 244,800 |
| 2024/11/21 | 168 | 172 | 168 | 171 | 296,300 |
| 2024/11/20 | 169 | 171 | 167 | 169 | 249,700 |
| 2024/11/19 | 169 | 171 | 167 | 169 | 496,800 |
| 2024/11/18 | 165 | 169 | 164 | 169 | 235,800 |
| 2024/11/15 | 165 | 166 | 163 | 166 | 204,300 |
| 2024/11/14 | 161 | 166 | 161 | 164 | 388,600 |
| 2024/11/13 | 161 | 162 | 160 | 161 | 71,500 |
| 2024/11/12 | 162 | 164 | 161 | 163 | 171,600 |
| 2024/11/11 | 161 | 163 | 159 | 162 | 176,000 |
| 2024/11/08 | 164 | 165 | 161 | 161 | 143,900 |
| 2024/11/07 | 162 | 163 | 161 | 163 | 134,500 |
| 2024/11/06 | 159 | 163 | 158 | 162 | 260,000 |
| 2024/11/05 | 159 | 159 | 157 | 158 | 32,300 |
| 2024/11/01 | 158 | 160 | 157 | 159 | 70,100 |
| 2024/10/31 | 158 | 161 | 158 | 160 | 53,100 |
| 2024/10/30 | 160 | 160 | 158 | 158 | 120,100 |
| 2024/10/29 | 156 | 161 | 156 | 160 | 271,500 |
| 2024/10/28 | 151 | 156 | 151 | 155 | 128,900 |
| 2024/10/25 | 154 | 155 | 152 | 152 | 269,100 |
| 2024/10/24 | 155 | 157 | 153 | 155 | 285,200 |
| 2024/10/23 | 156 | 157 | 155 | 156 | 246,700 |
| 2024/10/22 | 160 | 161 | 157 | 157 | 237,400 |
| 2024/10/21 | 159 | 162 | 158 | 161 | 186,500 |
| 2024/10/18 | 155 | 161 | 155 | 159 | 345,700 |
| 2024/10/17 | 153 | 156 | 152 | 155 | 217,600 |
| 2024/10/16 | 154 | 155 | 154 | 154 | 69,000 |
| 2024/10/15 | 156 | 156 | 154 | 156 | 92,400 |
| 2024/10/11 | 154 | 156 | 154 | 154 | 151,700 |
| 2024/10/10 | 156 | 156 | 153 | 153 | 146,500 |
| 2024/10/09 | 154 | 157 | 153 | 155 | 116,600 |
| 2024/10/08 | 156 | 156 | 153 | 153 | 213,800 |
| 2024/10/07 | 161 | 161 | 155 | 156 | 234,800 |
| 2024/10/04 | 160 | 162 | 157 | 160 | 217,200 |
| 2024/10/03 | 162 | 162 | 159 | 159 | 148,900 |
| 2024/10/02 | 161 | 163 | 160 | 160 | 287,400 |
| 2024/10/01 | 157 | 164 | 155 | 164 | 412,400 |
| 2024/09/30 | 162 | 167 | 155 | 155 | 1,137,200 |
| 2024/09/27 | 159 | 159 | 156 | 159 | 228,000 |
| 2024/09/26 | 155 | 157 | 153 | 157 | 216,600 |
| 2024/09/25 | 156 | 158 | 154 | 154 | 98,500 |
| 2024/09/24 | 157 | 159 | 156 | 157 | 192,400 |
| 2024/09/20 | 156 | 156 | 153 | 155 | 124,500 |
| 2024/09/19 | 154 | 155 | 153 | 154 | 106,600 |
| 2024/09/18 | 152 | 153 | 149 | 152 | 216,500 |
| 2024/09/17 | 154 | 154 | 149 | 150 | 196,000 |
| 2024/09/13 | 152 | 154 | 151 | 154 | 139,200 |
| 2024/09/12 | 152 | 155 | 151 | 153 | 197,500 |
| 2024/09/11 | 154 | 154 | 148 | 149 | 424,200 |
| 2024/09/10 | 157 | 157 | 153 | 155 | 144,700 |
| 2024/09/09 | 151 | 158 | 150 | 157 | 311,100 |
| 2024/09/06 | 160 | 160 | 153 | 156 | 407,100 |
| 2024/09/05 | 156 | 164 | 156 | 159 | 498,700 |
| 2024/09/04 | 159 | 161 | 157 | 159 | 627,500 |
| 2024/09/03 | 161 | 164 | 159 | 162 | 692,300 |
| 2024/09/02 | 167 | 168 | 164 | 164 | 413,800 |
| 2024/08/30 | 167 | 167 | 162 | 165 | 558,400 |
| 2024/08/29 | 179 | 179 | 167 | 168 | 1,457,300 |
| 2024/08/28 | 172 | 183 | 168 | 181 | 1,669,100 |
| 2024/08/27 | 181 | 181 | 169 | 170 | 908,000 |
| 2024/08/26 | 172 | 183 | 171 | 182 | 1,386,000 |
| 2024/08/23 | 165 | 170 | 165 | 170 | 356,200 |
| 2024/08/22 | 165 | 170 | 165 | 166 | 351,400 |
| 2024/08/21 | 166 | 170 | 165 | 166 | 404,700 |
| 2024/08/20 | 170 | 176 | 164 | 167 | 1,289,300 |
| 2024/08/19 | 172 | 175 | 166 | 170 | 1,649,400 |