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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 161 | 171 | 159 | 171 | 1,532,500 |
| 2024/08/15 | 159 | 167 | 155 | 159 | 1,863,800 |
| 2024/08/14 | 167 | 169 | 158 | 160 | 2,682,500 |
| 2024/08/13 | 153 | 173 | 150 | 169 | 7,012,000 |
| 2024/08/09 | 164 | 165 | 142 | 152 | 11,872,000 |
| 2024/08/08 | 123 | 131 | 123 | 129 | 127,500 |
| 2024/08/07 | 122 | 132 | 122 | 127 | 396,200 |
| 2024/08/06 | 122 | 127 | 121 | 126 | 494,800 |
| 2024/08/05 | 123 | 126 | 109 | 112 | 1,206,300 |
| 2024/08/02 | 137 | 139 | 133 | 133 | 425,800 |
| 2024/08/01 | 146 | 146 | 142 | 143 | 297,300 |
| 2024/07/31 | 145 | 147 | 143 | 147 | 129,300 |
| 2024/07/30 | 147 | 147 | 145 | 146 | 93,800 |
| 2024/07/29 | 147 | 148 | 145 | 147 | 167,400 |
| 2024/07/26 | 146 | 147 | 145 | 146 | 170,800 |
| 2024/07/25 | 145 | 147 | 143 | 146 | 452,900 |
| 2024/07/24 | 149 | 151 | 146 | 147 | 257,800 |
| 2024/07/23 | 150 | 152 | 148 | 150 | 217,900 |
| 2024/07/22 | 154 | 154 | 147 | 150 | 355,600 |
| 2024/07/19 | 155 | 156 | 153 | 155 | 233,200 |
| 2024/07/18 | 155 | 156 | 154 | 155 | 170,200 |
| 2024/07/17 | 155 | 157 | 155 | 157 | 103,900 |
| 2024/07/16 | 156 | 157 | 154 | 155 | 161,200 |
| 2024/07/12 | 152 | 157 | 152 | 156 | 261,700 |
| 2024/07/11 | 152 | 155 | 150 | 153 | 261,600 |
| 2024/07/10 | 152 | 154 | 151 | 152 | 190,900 |
| 2024/07/09 | 151 | 153 | 150 | 151 | 271,200 |
| 2024/07/08 | 153 | 154 | 152 | 153 | 154,400 |
| 2024/07/05 | 153 | 156 | 151 | 152 | 453,000 |
| 2024/07/04 | 163 | 164 | 156 | 156 | 569,900 |
| 2024/07/03 | 167 | 167 | 163 | 163 | 239,300 |
| 2024/07/02 | 167 | 169 | 165 | 166 | 264,000 |
| 2024/07/01 | 167 | 169 | 165 | 165 | 304,900 |
| 2024/06/28 | 170 | 170 | 166 | 166 | 243,100 |
| 2024/06/27 | 167 | 171 | 167 | 169 | 241,600 |
| 2024/06/26 | 164 | 171 | 163 | 168 | 436,700 |
| 2024/06/25 | 158 | 169 | 158 | 166 | 580,100 |
| 2024/06/24 | 158 | 158 | 155 | 155 | 140,600 |
| 2024/06/21 | 156 | 159 | 156 | 158 | 104,100 |
| 2024/06/20 | 156 | 158 | 154 | 157 | 76,900 |
| 2024/06/19 | 157 | 158 | 154 | 154 | 82,600 |
| 2024/06/18 | 154 | 158 | 154 | 156 | 168,400 |
| 2024/06/17 | 153 | 154 | 151 | 153 | 129,700 |
| 2024/06/14 | 151 | 155 | 150 | 153 | 143,800 |
| 2024/06/13 | 152 | 154 | 152 | 152 | 65,100 |
| 2024/06/12 | 152 | 153 | 152 | 152 | 50,400 |
| 2024/06/11 | 154 | 154 | 152 | 153 | 57,900 |
| 2024/06/10 | 149 | 154 | 149 | 154 | 151,500 |
| 2024/06/07 | 150 | 151 | 148 | 149 | 92,500 |
| 2024/06/06 | 152 | 152 | 150 | 150 | 101,200 |
| 2024/06/05 | 153 | 153 | 151 | 151 | 82,300 |
| 2024/06/04 | 150 | 153 | 150 | 152 | 99,800 |
| 2024/06/03 | 152 | 153 | 149 | 151 | 137,000 |
| 2024/05/31 | 146 | 151 | 146 | 151 | 148,000 |
| 2024/05/30 | 145 | 149 | 145 | 146 | 266,900 |
| 2024/05/29 | 154 | 154 | 149 | 149 | 435,200 |
| 2024/05/28 | 156 | 157 | 153 | 154 | 248,900 |
| 2024/05/27 | 156 | 157 | 155 | 156 | 109,500 |
| 2024/05/24 | 155 | 157 | 155 | 155 | 158,700 |
| 2024/05/23 | 159 | 159 | 157 | 157 | 174,900 |
| 2024/05/22 | 161 | 162 | 159 | 159 | 469,000 |
| 2024/05/21 | 165 | 168 | 161 | 162 | 215,200 |
| 2024/05/20 | 161 | 166 | 160 | 165 | 180,300 |
| 2024/05/17 | 156 | 162 | 156 | 160 | 162,100 |
| 2024/05/16 | 157 | 157 | 154 | 157 | 142,400 |
| 2024/05/15 | 158 | 159 | 154 | 156 | 218,400 |
| 2024/05/14 | 158 | 160 | 156 | 159 | 148,600 |
| 2024/05/13 | 160 | 161 | 159 | 159 | 137,200 |
| 2024/05/10 | 160 | 161 | 159 | 160 | 173,300 |
| 2024/05/09 | 163 | 163 | 160 | 160 | 143,900 |
| 2024/05/08 | 163 | 167 | 163 | 163 | 173,800 |
| 2024/05/07 | 168 | 170 | 163 | 163 | 251,900 |
| 2024/05/02 | 171 | 172 | 168 | 169 | 190,800 |
| 2024/05/01 | 170 | 175 | 170 | 171 | 170,600 |
| 2024/04/30 | 172 | 173 | 171 | 171 | 142,500 |
| 2024/04/26 | 169 | 172 | 169 | 172 | 155,500 |
| 2024/04/25 | 174 | 177 | 168 | 170 | 356,100 |
| 2024/04/24 | 177 | 178 | 172 | 175 | 486,600 |
| 2024/04/23 | 171 | 177 | 171 | 175 | 535,100 |
| 2024/04/22 | 165 | 171 | 165 | 171 | 408,300 |
| 2024/04/19 | 164 | 169 | 163 | 165 | 527,300 |
| 2024/04/18 | 164 | 170 | 158 | 164 | 1,303,600 |
| 2024/04/17 | 156 | 162 | 156 | 159 | 243,700 |
| 2024/04/16 | 155 | 160 | 155 | 158 | 283,600 |
| 2024/04/15 | 157 | 159 | 156 | 157 | 316,300 |
| 2024/04/12 | 158 | 162 | 157 | 159 | 210,300 |
| 2024/04/11 | 156 | 160 | 155 | 158 | 316,800 |
| 2024/04/10 | 158 | 164 | 157 | 158 | 303,600 |
| 2024/04/09 | 156 | 158 | 155 | 156 | 236,800 |
| 2024/04/08 | 153 | 157 | 153 | 155 | 267,300 |
| 2024/04/05 | 152 | 156 | 151 | 154 | 421,000 |
| 2024/04/04 | 158 | 158 | 153 | 154 | 661,100 |
| 2024/04/03 | 158 | 164 | 155 | 156 | 1,011,400 |
| 2024/04/02 | 171 | 171 | 162 | 163 | 1,033,700 |
| 2024/04/01 | 174 | 175 | 168 | 175 | 563,300 |
| 2024/03/29 | 172 | 175 | 170 | 174 | 438,800 |
| 2024/03/28 | 172 | 177 | 172 | 174 | 556,500 |
| 2024/03/27 | 167 | 174 | 167 | 172 | 625,600 |
| 2024/03/26 | 175 | 175 | 162 | 169 | 1,720,900 |
| 2024/03/25 | 187 | 191 | 178 | 180 | 1,895,900 |
| 2024/03/22 | 174 | 185 | 173 | 185 | 1,473,600 |
| 2024/03/21 | 180 | 181 | 167 | 174 | 2,915,100 |
| 2024/03/19 | 169 | 174 | 168 | 174 | 438,100 |
| 2024/03/18 | 166 | 171 | 165 | 168 | 374,400 |
| 2024/03/15 | 167 | 168 | 163 | 163 | 268,700 |
| 2024/03/14 | 165 | 166 | 162 | 165 | 398,300 |
| 2024/03/13 | 171 | 172 | 166 | 166 | 338,300 |
| 2024/03/12 | 167 | 174 | 166 | 171 | 353,900 |
| 2024/03/11 | 166 | 168 | 164 | 168 | 308,000 |
| 2024/03/08 | 170 | 172 | 167 | 168 | 340,800 |
| 2024/03/07 | 171 | 172 | 166 | 169 | 566,000 |
| 2024/03/06 | 167 | 175 | 165 | 174 | 647,800 |
| 2024/03/05 | 164 | 170 | 162 | 166 | 583,700 |
| 2024/03/04 | 167 | 173 | 162 | 168 | 1,191,200 |
| 2024/03/01 | 167 | 192 | 162 | 166 | 10,009,500 |
| 2024/02/29 | 161 | 163 | 158 | 160 | 188,500 |
| 2024/02/28 | 161 | 165 | 160 | 162 | 278,400 |
| 2024/02/27 | 163 | 165 | 161 | 161 | 198,500 |
| 2024/02/26 | 158 | 164 | 158 | 162 | 269,500 |
| 2024/02/22 | 162 | 162 | 157 | 159 | 339,700 |
| 2024/02/21 | 166 | 168 | 160 | 161 | 539,400 |
| 2024/02/20 | 165 | 172 | 163 | 169 | 676,300 |
| 2024/02/19 | 160 | 167 | 158 | 164 | 418,800 |
| 2024/02/16 | 155 | 163 | 155 | 161 | 422,900 |
| 2024/02/15 | 155 | 157 | 150 | 156 | 385,600 |
| 2024/02/14 | 156 | 156 | 152 | 154 | 596,400 |
| 2024/02/13 | 158 | 160 | 155 | 156 | 292,400 |
| 2024/02/09 | 156 | 159 | 155 | 155 | 356,000 |
| 2024/02/08 | 157 | 158 | 154 | 157 | 336,500 |
| 2024/02/07 | 161 | 163 | 158 | 158 | 235,300 |
| 2024/02/06 | 162 | 163 | 161 | 161 | 153,500 |
| 2024/02/05 | 160 | 166 | 159 | 164 | 327,800 |
| 2024/02/02 | 159 | 162 | 156 | 159 | 195,400 |
| 2024/02/01 | 159 | 161 | 156 | 156 | 261,200 |
| 2024/01/31 | 161 | 163 | 157 | 163 | 441,100 |
| 2024/01/30 | 165 | 165 | 162 | 163 | 161,300 |
| 2024/01/29 | 164 | 167 | 163 | 165 | 181,200 |
| 2024/01/26 | 165 | 165 | 162 | 163 | 336,600 |
| 2024/01/25 | 169 | 170 | 166 | 168 | 247,100 |
| 2024/01/24 | 172 | 172 | 168 | 169 | 276,800 |
| 2024/01/23 | 174 | 176 | 171 | 172 | 362,500 |
| 2024/01/22 | 170 | 179 | 170 | 176 | 472,000 |
| 2024/01/19 | 172 | 178 | 170 | 173 | 725,500 |
| 2024/01/18 | 161 | 185 | 158 | 169 | 3,007,300 |
| 2024/01/17 | 174 | 174 | 161 | 162 | 879,600 |
| 2024/01/16 | 180 | 182 | 172 | 172 | 750,900 |
| 2024/01/15 | 177 | 182 | 172 | 180 | 1,054,800 |
| 2024/01/12 | 172 | 178 | 169 | 172 | 946,700 |
| 2024/01/11 | 177 | 178 | 168 | 172 | 1,283,000 |
| 2024/01/10 | 188 | 192 | 175 | 176 | 1,924,000 |
| 2024/01/09 | 188 | 205 | 187 | 191 | 4,388,300 |
| 2024/01/05 | 214 | 235 | 184 | 188 | 14,422,600 |
| 2024/01/04 | 200 | 201 | 181 | 201 | 14,687,600 |
| 2023/12/29 | 144 | 151 | 141 | 151 | 891,900 |
| 2023/12/28 | 142 | 143 | 140 | 141 | 601,700 |
| 2023/12/27 | 143 | 146 | 140 | 141 | 597,400 |
| 2023/12/26 | 147 | 149 | 142 | 142 | 353,100 |
| 2023/12/25 | 149 | 152 | 144 | 145 | 556,500 |
| 2023/12/22 | 158 | 160 | 149 | 149 | 838,600 |
| 2023/12/21 | 156 | 162 | 156 | 159 | 721,000 |
| 2023/12/20 | 163 | 165 | 156 | 160 | 1,740,600 |
| 2023/12/19 | 161 | 171 | 155 | 167 | 1,480,200 |
| 2023/12/18 | 163 | 163 | 155 | 161 | 549,400 |
| 2023/12/15 | 151 | 163 | 149 | 159 | 1,284,500 |
| 2023/12/14 | 163 | 163 | 148 | 151 | 1,254,700 |
| 2023/12/13 | 172 | 172 | 157 | 158 | 1,436,300 |
| 2023/12/12 | 156 | 176 | 154 | 159 | 4,032,800 |