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

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
2026/06/15 1,050 1,079 874 982 6,482,400
2026/06/12 1,070 1,180 1,007 1,136 6,256,900
2026/06/11 1,100 1,100 1,100 1,100 73,600
2026/06/10 1,420 1,529 1,340 1,500 1,453,100
2026/06/09 1,407 1,461 1,381 1,432 1,305,500
2026/06/08 1,490 1,533 1,360 1,380 1,994,900
2026/06/05 1,387 1,560 1,350 1,551 3,166,600
2026/06/04 1,777 1,787 1,474 1,474 5,853,100
2026/06/03 1,720 1,958 1,602 1,874 10,327,200
2026/06/02 1,604 1,660 1,524 1,600 1,824,200
2026/06/01 1,432 1,676 1,431 1,620 3,144,100
2026/05/29 1,542 1,629 1,415 1,438 2,858,400
2026/05/28 1,440 1,578 1,365 1,541 3,021,500
2026/05/27 1,324 1,493 1,302 1,433 2,116,500
2026/05/26 1,305 1,350 1,258 1,324 896,700
2026/05/25 1,189 1,389 1,180 1,307 1,728,100
2026/05/22 1,177 1,220 1,134 1,192 1,005,900
2026/05/21 1,204 1,245 1,141 1,176 1,536,400
2026/05/20 1,111 1,212 1,076 1,200 1,526,700
2026/05/19 1,072 1,150 1,064 1,141 993,700
2026/05/18 1,075 1,193 1,055 1,085 3,616,200
2026/05/15 1,098 1,098 1,098 1,098 57,200
2026/05/14 998 1,029 943 948 893,800
2026/05/13 1,005 1,011 975 998 475,200
2026/05/12 1,000 1,036 994 1,004 510,800
2026/05/11 1,018 1,027 940 994 1,380,000
2026/05/08 1,077 1,080 1,016 1,046 673,200
2026/05/07 1,050 1,075 998 1,058 937,800
2026/05/01 1,020 1,068 1,009 1,041 597,000
2026/04/30 1,108 1,109 1,010 1,024 1,353,200
2026/04/28 1,118 1,150 1,104 1,138 513,900
2026/04/27 1,182 1,220 1,074 1,112 1,507,800
2026/04/24 1,224 1,250 1,152 1,206 2,326,500
2026/04/23 1,161 1,284 1,116 1,284 2,069,100
2026/04/22 1,135 1,166 1,098 1,158 1,070,000
2026/04/21 1,120 1,160 1,088 1,154 1,129,300
2026/04/20 1,053 1,150 1,053 1,106 1,583,500
2026/04/17 1,191 1,215 1,043 1,050 3,387,600
2026/04/16 1,089 1,250 1,081 1,205 4,264,400
2026/04/15 976 1,084 972 1,080 1,554,600
2026/04/14 944 1,016 931 1,006 1,321,700
2026/04/13 909 941 892 941 764,700
2026/04/10 891 941 886 924 1,190,600
2026/04/09 880 910 865 892 803,200
2026/04/08 875 897 856 897 858,100
2026/04/07 890 930 844 860 2,475,000
2026/04/06 845 880 836 847 645,200
2026/04/03 842 859 821 835 928,700
2026/03/27 1,120 1,240 1,016 1,159 15,080,600
2026/03/26 1,065 1,065 1,065 1,065 95,800
2026/03/25 915 915 884 915 526,000
2026/03/24 802 802 718 765 882,500
2026/03/23 753 791 730 772 2,095,600
2026/03/19 891 896 786 798 2,164,900
2026/03/18 924 948 872 926 1,011,800
2026/03/17 917 924 897 909 549,300
2026/03/16 945 945 865 908 1,107,500
2026/03/13 929 962 908 915 839,000
2026/03/12 945 955 893 944 1,860,600
2026/03/11 1,054 1,070 967 975 1,592,900
2026/03/10 1,040 1,073 1,020 1,045 949,300
2026/03/09 1,012 1,044 956 1,015 1,992,900
2026/03/06 1,120 1,148 1,038 1,072 2,000,000
2026/03/05 1,080 1,186 1,055 1,157 2,257,900
2026/03/04 1,100 1,108 991 1,020 2,678,100
2026/03/03 1,060 1,147 1,040 1,102 1,936,500
2026/03/02 1,075 1,104 1,018 1,035 1,921,300
2026/02/27 1,105 1,132 1,056 1,105 1,990,200
2026/02/26 1,064 1,116 1,051 1,086 1,863,800
2026/02/25 1,050 1,163 1,027 1,060 4,023,700
2026/02/24 1,060 1,077 1,003 1,027 2,028,600
2026/02/20 1,040 1,150 955 1,079 6,578,100
2026/02/19 1,050 1,165 1,001 1,060 5,575,200
2026/02/18 1,300 1,397 1,055 1,140 10,717,200
2026/02/17 1,228 1,580 1,154 1,340 32,323,600
2026/02/16 1,048 1,048 1,048 1,048 1,592,500
2026/02/13 648 648 648 648 516,000
2026/02/12 328 328 328 328 146,600
2026/02/10 248 248 248 248 220,100
2026/02/09 209 210 196 198 744,900
2026/02/06 203 206 195 206 437,300
2026/02/05 211 211 202 204 395,700
2026/02/04 203 210 203 209 341,000
2026/02/03 203 204 198 203 312,700
2026/02/02 204 206 196 203 517,500
2026/01/30 200 203 198 202 289,100
2026/01/29 197 198 194 198 161,700
2026/01/28 199 199 194 197 257,800
2026/01/27 196 201 194 199 265,700
2026/01/26 196 196 181 194 1,084,600
2026/01/23 215 215 198 198 1,004,700
2026/01/22 209 216 209 214 308,600
2026/01/21 207 211 207 210 160,300
2026/01/20 211 213 209 211 225,700
2026/01/19 207 212 206 212 299,900
2026/01/16 205 206 203 206 213,200
2026/01/15 201 205 200 205 214,500
2026/01/14 201 202 197 200 283,400
2026/01/13 199 203 198 199 218,100
2026/01/09 196 201 196 201 279,000
2026/01/08 201 202 193 195 451,200
2026/01/07 205 205 200 203 377,900
2026/01/06 198 210 198 200 2,118,800
2026/01/05 194 197 191 196 284,600
2025/12/30 194 195 193 195 157,800
2025/12/29 195 195 192 195 246,700
2025/12/26 195 200 193 194 475,900
2025/12/25 189 195 189 195 472,800
2025/12/24 185 191 184 189 474,600
2025/12/23 179 186 179 185 420,900
2025/12/22 180 181 175 180 393,300
2025/12/19 180 181 178 180 197,700
2025/12/18 175 181 175 179 464,700
2025/12/17 177 177 173 174 296,600
2025/12/16 183 184 173 179 901,800
2025/12/15 180 187 179 186 812,100
2025/12/12 179 181 176 181 462,000
2025/12/11 176 180 175 177 785,400
2025/12/10 173 176 172 176 295,600
2025/12/09 179 180 170 173 1,302,200
2025/12/08 174 174 172 174 190,500
2025/12/05 170 175 170 174 414,500
2025/12/04 172 173 170 171 277,500
2025/12/03 171 174 171 173 202,900
2025/12/02 172 173 169 171 379,000
2025/12/01 175 177 173 173 340,900
2025/11/28 174 177 173 175 328,000
2025/11/27 172 176 170 174 380,200
2025/11/26 170 173 169 171 296,600
2025/11/25 172 173 166 170 271,400
2025/11/21 172 173 169 172 318,300
2025/11/20 176 176 170 173 312,300
2025/11/19 174 181 173 175 570,600
2025/11/18 172 177 171 174 455,300
2025/11/17 164 176 164 175 944,000
2025/11/14 160 169 158 167 915,100
2025/11/13 160 162 158 158 307,600
2025/11/12 161 163 159 161 375,800
2025/11/11 161 162 160 162 141,200
2025/11/10 159 162 159 161 208,500
2025/11/07 158 160 157 159 285,900
2025/11/06 162 162 159 160 214,300
2025/11/05 165 165 159 163 324,200
2025/11/04 165 168 165 167 297,400
2025/10/31 164 168 163 167 329,500
2025/10/30 158 165 158 164 453,000
2025/10/29 161 161 158 158 330,000
2025/10/28 165 165 160 161 250,500
2025/10/27 169 169 165 165 272,700
2025/10/24 165 171 165 169 656,600
2025/10/23 161 165 161 165 291,800
2025/10/22 159 162 159 162 289,800
2025/10/21 160 162 158 160 395,200
2025/10/20 156 158 155 158 309,200
2025/10/17 156 157 154 156 134,700
2025/10/16 157 158 154 157 268,900
2025/10/15 150 157 150 156 330,300
2025/10/14 152 156 149 149 783,200
2025/10/10 158 158 155 156 293,000
2025/10/09 158 159 156 159 245,900
2025/10/08 159 161 158 158 305,100
2025/10/07 160 161 158 159 276,800
2025/10/06 158 161 155 161 715,700
2025/10/03 155 161 154 156 1,046,800
2025/10/02 163 167 154 157 3,690,500
2025/10/01 161 163 153 153 884,100
2025/09/30 163 164 162 162 291,900
2025/09/29 164 165 162 163 203,700
2025/09/26 163 165 162 164 213,500
2025/09/25 166 166 164 164 150,400
2025/09/24 166 166 164 166 233,200
2025/09/22 167 169 166 167 401,400
2025/09/19 167 168 164 167 395,000
2025/09/18 166 168 165 166 356,200
2025/09/17 166 168 163 166 494,800
2025/09/16 164 167 161 167 425,100
2025/09/12 165 165 163 163 264,400
2025/09/11 167 167 164 165 315,200
2025/09/10 164 166 163 165 213,300
2025/09/09 164 166 163 165 309,000
2025/09/08 162 167 162 166 491,600
2025/09/05 159 162 159 162 229,200
2025/09/04 158 162 158 160 275,200
2025/09/03 160 161 158 159 310,200
2025/09/02 162 163 160 161 235,100
2025/09/01 160 163 159 162 391,900
2025/08/29 160 162 158 161 387,300
2025/08/28 159 160 156 158 681,000
2025/08/27 171 172 159 159 2,450,900
2025/08/26 164 166 163 164 299,100
2025/08/25 164 166 164 164 341,000
2025/08/22 165 166 163 164 397,600
2025/08/21 165 167 164 165 262,100
2025/08/20 167 168 164 165 485,700
2025/08/19 172 172 166 167 917,700
2025/08/18 171 173 171 173 390,200
2025/08/15 174 175 171 171 496,900
2025/08/14 173 176 171 173 719,000
2025/08/13 170 174 169 170 777,700
2025/08/12 169 171 166 170 642,200

このページの先頭へ