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
2013/12/30 1,324 1,353 1,311 1,348 262,000
2013/12/27 1,330 1,331 1,256 1,296 175,900
2013/12/26 1,255 1,336 1,254 1,316 241,100
2013/12/25 1,204 1,273 1,204 1,247 443,800
2013/12/24 1,277 1,281 1,225 1,234 332,500
2013/12/20 1,309 1,313 1,282 1,290 167,100
2013/12/19 1,341 1,344 1,310 1,319 206,400
2013/12/18 1,275 1,330 1,275 1,311 314,700
2013/12/17 1,315 1,327 1,266 1,274 331,400
2013/12/16 1,372 1,383 1,300 1,307 233,300
2013/12/13 1,366 1,397 1,340 1,365 228,500
2013/12/12 1,314 1,342 1,312 1,336 147,600
2013/12/11 1,336 1,359 1,334 1,344 183,500
2013/12/10 1,388 1,388 1,352 1,361 185,000
2013/12/09 1,395 1,421 1,333 1,388 439,100
2013/12/06 1,398 1,408 1,350 1,365 292,000
2013/12/05 1,415 1,428 1,400 1,402 219,200
2013/12/04 1,415 1,429 1,407 1,420 112,300
2013/12/03 1,440 1,444 1,417 1,422 101,300
2013/12/02 1,417 1,438 1,411 1,435 152,100
2013/11/29 1,410 1,418 1,406 1,411 105,000
2013/11/28 1,450 1,450 1,407 1,420 107,800
2013/11/27 1,473 1,474 1,425 1,431 127,900
2013/11/27 1 -> 2.00 分割
2013/11/26 2,919 2,919 2,829 2,912 97,100
2013/11/25 2,918 2,938 2,885 2,910 127,300
2013/11/22 2,860 2,945 2,850 2,882 256,700
2013/11/21 2,840 2,842 2,823 2,824 77,500
2013/11/20 2,840 2,848 2,815 2,821 73,300
2013/11/19 2,830 2,848 2,811 2,830 85,800
2013/11/18 2,852 2,853 2,823 2,836 96,400
2013/11/15 2,835 2,859 2,801 2,811 151,400
2013/11/14 2,819 2,865 2,812 2,812 102,600
2013/11/13 2,818 2,827 2,800 2,817 75,400
2013/11/12 2,783 2,822 2,761 2,818 144,700
2013/11/11 2,880 2,910 2,800 2,803 120,400
2013/11/08 2,840 2,915 2,840 2,871 108,800
2013/11/07 2,981 3,000 2,911 2,920 102,600
2013/11/06 3,125 3,155 2,980 2,980 249,900
2013/11/05 2,920 3,030 2,903 3,025 93,900
2013/11/01 2,928 2,949 2,811 2,900 185,100
2013/10/31 2,981 3,025 2,902 2,906 106,900
2013/10/30 3,110 3,130 2,955 2,990 147,500
2013/10/29 3,160 3,180 3,095 3,095 67,400
2013/10/28 3,165 3,200 3,130 3,150 89,300
2013/10/25 3,215 3,215 3,100 3,125 164,400
2013/10/24 3,095 3,200 3,085 3,200 166,600
2013/10/23 3,290 3,300 3,035 3,090 452,200
2013/10/22 3,020 3,350 3,015 3,320 746,800
2013/10/21 2,951 3,000 2,951 2,992 96,100
2013/10/18 2,984 2,984 2,935 2,935 57,400
2013/10/17 3,015 3,025 2,971 2,972 60,700
2013/10/16 2,988 3,025 2,950 2,980 63,900
2013/10/15 3,015 3,065 2,995 2,995 91,300
2013/10/11 3,010 3,010 2,970 2,985 66,100
2013/10/10 3,010 3,010 2,950 2,959 68,500
2013/10/09 2,844 2,982 2,801 2,970 81,000
2013/10/08 2,695 2,869 2,680 2,844 84,800
2013/10/07 2,934 2,937 2,750 2,770 98,000
2013/10/04 2,982 2,982 2,910 2,924 60,300
2013/10/03 2,884 3,015 2,881 2,999 80,200
2013/10/02 2,965 2,998 2,884 2,895 99,500
2013/10/01 2,982 3,020 2,960 2,961 83,200
2013/09/30 3,040 3,045 2,995 3,005 56,300
2013/09/27 3,100 3,100 3,040 3,050 72,700
2013/09/26 3,025 3,045 2,910 3,030 81,800
2013/09/25 3,130 3,130 3,020 3,030 80,900
2013/09/24 3,070 3,145 3,050 3,130 156,300
2013/09/20 3,070 3,080 3,030 3,050 74,300
2013/09/19 3,090 3,100 3,000 3,050 117,800
2013/09/18 3,115 3,115 3,020 3,055 136,100
2013/09/17 3,200 3,210 3,065 3,080 188,700
2013/09/13 3,035 3,180 3,025 3,165 185,100
2013/09/12 3,055 3,060 2,988 3,015 67,000
2013/09/11 3,115 3,115 3,000 3,005 106,900
2013/09/10 3,100 3,225 3,050 3,050 267,000
2013/09/09 3,140 3,145 2,975 3,045 309,700
2013/09/06 2,850 2,850 2,695 2,700 89,200
2013/09/05 2,970 2,985 2,808 2,854 84,500
2013/09/04 2,880 2,950 2,830 2,950 127,700
2013/09/03 2,799 2,890 2,751 2,850 180,000
2013/09/02 2,521 2,649 2,505 2,649 82,600
2013/08/30 2,521 2,570 2,509 2,535 74,900
2013/08/29 2,650 2,669 2,500 2,552 104,600
2013/08/28 2,601 2,665 2,580 2,615 143,200
2013/08/27 2,790 2,790 2,750 2,765 45,400
2013/08/26 2,782 2,814 2,760 2,800 44,800
2013/08/23 2,825 2,928 2,790 2,818 102,000
2013/08/22 2,815 2,839 2,710 2,770 99,900
2013/08/21 2,868 2,918 2,800 2,865 75,800
2013/08/20 2,950 3,005 2,901 2,901 79,800
2013/08/19 2,943 2,998 2,930 2,970 66,100
2013/08/16 2,831 2,930 2,821 2,907 142,100
2013/08/15 2,950 2,990 2,905 2,931 125,900
2013/08/14 2,880 3,060 2,880 3,020 202,700
2013/08/13 2,787 2,878 2,702 2,831 141,400
2013/08/12 2,915 2,915 2,640 2,687 262,600
2013/08/09 3,045 3,120 2,940 2,958 175,900
2013/08/08 3,120 3,220 2,955 2,996 451,800
2013/08/07 3,240 3,385 3,210 3,235 378,200
2013/08/06 3,595 3,600 3,450 3,590 194,100
2013/08/05 3,510 3,640 3,460 3,595 277,200
2013/08/02 3,225 3,405 3,205 3,300 199,500
2013/08/01 3,165 3,220 2,891 3,140 209,400
2013/07/31 3,375 3,505 3,105 3,190 215,300
2013/07/30 3,030 3,380 3,020 3,305 175,400
2013/07/29 3,380 3,405 3,010 3,140 187,500
2013/07/26 3,380 3,535 3,355 3,470 185,600
2013/07/25 3,750 3,750 3,460 3,560 247,200
2013/07/24 3,370 3,670 3,355 3,670 319,700
2013/07/23 3,505 3,520 3,395 3,395 167,400
2013/07/22 3,620 3,685 3,500 3,545 201,100
2013/07/19 3,620 3,640 3,305 3,500 381,400
2013/07/18 3,875 3,920 3,705 3,715 404,900
2013/07/17 4,030 4,070 3,840 3,875 537,000
2013/07/16 3,815 4,010 3,810 4,000 651,300
2013/07/12 3,850 4,125 3,770 3,840 1,673,200
2013/07/11 3,635 3,800 3,615 3,770 749,700
2013/07/10 3,455 3,920 3,455 3,700 1,864,400
2013/07/09 3,485 3,930 3,200 3,580 3,449,300
2013/07/08 2,955 3,340 2,926 3,340 1,241,800
2013/07/05 2,850 2,874 2,802 2,838 212,900
2013/07/04 2,759 2,866 2,750 2,785 238,700
2013/07/03 2,825 2,827 2,726 2,759 210,200
2013/07/02 2,849 2,939 2,706 2,800 419,200
2013/07/01 2,699 2,800 2,670 2,766 278,200
2013/06/28 2,442 2,773 2,405 2,700 385,400
2013/06/27 2,399 2,500 2,007 2,392 295,200
2013/06/26 2,840 2,840 2,420 2,422 241,200
2013/06/25 2,860 2,889 2,660 2,753 174,900
2013/06/24 3,155 3,160 2,975 2,975 144,700
2013/06/21 3,010 3,125 3,005 3,125 189,500
2013/06/20 3,170 3,265 3,100 3,200 72,700
2013/06/19 3,370 3,380 3,100 3,180 206,400
2013/06/18 3,090 3,280 3,050 3,205 224,500
2013/06/17 2,974 3,085 2,953 3,020 79,500
2013/06/14 3,155 3,155 3,010 3,010 136,000
2013/06/13 3,010 3,100 2,940 2,965 157,500
2013/06/12 2,950 3,245 2,910 3,150 174,100
2013/06/11 3,250 3,370 3,120 3,190 180,100
2013/06/10 3,400 3,400 3,080 3,330 314,900
2013/06/07 2,867 3,065 2,400 2,955 457,000
2013/06/06 3,450 3,450 2,890 3,050 390,900
2013/06/05 3,720 3,850 3,550 3,590 192,400
2013/06/04 3,510 3,735 3,420 3,580 179,900
2013/06/03 3,705 3,790 3,610 3,640 166,500
2013/05/31 3,965 4,090 3,705 3,840 268,900
2013/05/30 3,860 4,050 3,805 3,925 293,000
2013/05/29 4,500 4,580 4,130 4,160 636,300
2013/05/28 3,700 4,220 3,695 4,220 894,400
2013/05/27 3,440 3,690 3,310 3,520 308,400
2013/05/24 3,900 4,080 3,260 3,720 521,500
2013/05/23 4,400 4,570 3,815 3,815 463,900
2013/05/22 4,250 4,500 3,910 4,295 339,200
2013/05/21 4,700 4,715 4,315 4,315 331,500
2013/05/20 4,790 4,915 4,625 4,695 396,600
2013/05/17 4,600 4,935 4,515 4,760 611,500
2013/05/16 5,800 5,830 4,580 4,950 1,309,800
2013/05/15 5,500 6,040 4,700 5,580 2,573,000
2013/05/14 4,735 5,200 4,620 5,040 1,693,600
2013/05/13 4,300 4,630 4,250 4,495 516,600
2013/05/10 4,210 4,430 3,900 4,235 339,800
2013/05/09 4,600 4,610 4,220 4,280 362,600
2013/05/08 4,880 4,900 4,460 4,600 580,100
2013/05/07 4,615 5,000 4,425 4,790 1,017,000
2013/05/02 4,160 4,460 3,760 4,445 1,640,500
2013/05/01 4,905 5,190 4,180 4,230 2,230,300
2013/04/30 3,995 4,485 3,935 4,485 1,477,600
2013/04/26 3,150 3,785 3,115 3,785 2,175,700
2013/04/25 3,070 3,100 2,955 3,085 571,400
2013/04/24 3,000 3,165 2,890 3,110 1,564,900
2013/04/23 2,730 2,830 2,700 2,771 494,100
2013/04/22 2,840 2,858 2,650 2,654 585,500
2013/04/19 2,700 2,840 2,610 2,780 557,400
2013/04/18 2,630 2,885 2,500 2,600 1,682,800
2013/04/17 2,253 2,430 2,250 2,430 371,800
2013/04/16 2,281 2,300 2,222 2,236 102,700
2013/04/15 2,378 2,380 2,253 2,273 329,800
2013/04/12 2,150 2,190 2,139 2,153 60,600
2013/04/11 2,250 2,250 2,127 2,139 96,800
2013/04/10 2,160 2,240 2,110 2,170 85,900
2013/04/09 2,249 2,250 2,103 2,160 98,500
2013/04/08 2,032 2,265 1,975 2,240 221,700
2013/04/05 2,079 2,120 2,030 2,060 117,100
2013/04/04 2,110 2,178 2,081 2,129 89,400
2013/04/03 2,150 2,300 2,131 2,179 175,000
2013/04/02 2,100 2,181 1,905 2,110 205,800
2013/04/01 2,497 2,500 2,100 2,200 594,200
2013/03/29 2,250 2,670 2,250 2,447 2,668,600
2013/03/28 1,885 2,238 1,871 2,172 1,122,900
2013/03/27 1,800 1,855 1,790 1,844 45,600
2013/03/27 1 -> 2.00 分割
2013/03/26 3,650 3,650 3,550 3,575 30,400
2013/03/25 3,775 3,800 3,560 3,670 43,600
2013/03/22 3,780 3,780 3,680 3,715 53,800
2013/03/21 3,855 3,860 3,785 3,815 55,600
2013/03/19 3,800 3,825 3,720 3,800 94,600
2013/03/18 3,750 3,755 3,685 3,720 55,400
2013/03/15 3,700 3,735 3,555 3,685 100,600
2013/03/14 3,770 3,880 3,550 3,585 398,500
2013/03/13 3,200 3,375 3,200 3,350 39,400
2013/03/12 3,245 3,270 3,090 3,190 67,000
2013/03/11 3,465 3,595 3,315 3,405 49,300
2013/03/08 3,550 3,640 3,410 3,455 68,900
2013/03/07 3,800 3,805 3,520 3,525 134,000
2013/03/06 3,585 3,775 3,510 3,735 254,400
2013/03/05 3,740 3,795 3,400 3,445 233,400
2013/03/04 3,150 3,570 3,095 3,540 190,900
2013/03/01 3,015 3,135 2,980 3,070 49,700
2013/02/28 3,210 3,235 3,080 3,085 34,400
2013/02/27 3,285 3,345 3,140 3,175 59,400
2013/02/26 3,265 3,335 3,240 3,245 49,200
2013/02/25 3,380 3,410 3,250 3,360 90,300
2013/02/22 3,310 3,460 3,205 3,310 181,100
2013/02/21 2,963 3,320 2,935 3,245 236,900
2013/02/20 2,930 2,960 2,850 2,892 62,200
2013/02/19 3,100 3,190 2,871 2,980 58,900
2013/02/18 2,850 3,225 2,603 2,955 149,400
2013/02/15 3,200 3,250 2,815 2,930 176,400
2013/02/14 2,870 3,220 2,870 3,220 220,700
2013/02/13 2,850 2,870 2,700 2,720 122,700
2013/02/12 3,235 3,250 2,971 3,010 112,000
2013/02/08 3,410 3,430 3,285 3,320 70,500
2013/02/07 3,660 3,670 3,280 3,305 154,300
2013/02/06 3,765 3,775 3,680 3,700 96,100
2013/02/05 3,630 3,775 3,630 3,695 155,200
2013/02/04 4,100 4,160 3,905 3,980 87,700
2013/02/01 4,250 4,285 4,100 4,120 92,400
2013/01/31 4,200 4,330 4,010 4,185 160,500
2013/01/30 4,020 4,195 3,780 3,900 234,200
2013/01/29 4,670 4,770 4,170 4,230 383,500
2013/01/28 4,725 4,885 4,555 4,870 494,300
2013/01/25 4,685 5,110 4,270 4,515 1,499,200
2013/01/24 3,795 4,405 3,785 4,405 1,548,200
2013/01/23 3,745 3,895 3,650 3,705 279,700
2013/01/22 3,750 3,950 3,670 3,720 331,100
2013/01/21 3,700 4,060 3,605 3,805 759,400
2013/01/18 4,120 4,255 3,535 3,770 1,175,300
2013/01/17 4,330 4,450 4,190 4,190 286,800
2013/01/16 4,820 4,890 4,610 4,890 424,000
2013/01/15 3,630 4,190 3,600 4,190 785,300
2013/01/11 3,105 3,490 3,005 3,490 1,507,300
2013/01/10 2,539 2,989 2,461 2,989 994,600
2013/01/09 2,300 2,639 2,256 2,489 795,200
2013/01/08 2,251 2,435 2,203 2,251 551,200
2013/01/07 2,310 2,320 2,181 2,201 389,100
2013/01/04 2,466 2,587 2,243 2,280 703,300

このページの先頭へ