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
2014/12/30 650 673 633 669 330,500
2014/12/29 638 642 616 628 88,600
2014/12/26 592 643 591 638 229,700
2014/12/25 603 604 585 585 448,200
2014/12/24 628 631 599 605 550,000
2014/12/22 641 644 630 633 232,100
2014/12/19 661 664 649 653 223,600
2014/12/18 665 670 654 658 121,300
2014/12/17 655 671 651 659 90,100
2014/12/16 671 674 657 660 119,600
2014/12/15 681 695 672 683 110,600
2014/12/12 691 695 681 686 125,800
2014/12/11 680 700 676 700 138,300
2014/12/10 688 691 683 684 121,800
2014/12/09 702 705 696 696 155,400
2014/12/08 711 714 704 708 90,300
2014/12/05 710 713 708 710 57,500
2014/12/04 713 717 710 710 99,600
2014/12/03 720 720 712 713 105,400
2014/12/02 720 728 718 719 60,700
2014/12/01 729 729 718 720 61,500
2014/11/28 716 730 714 729 57,900
2014/11/27 720 731 716 716 77,400
2014/11/26 715 735 715 726 103,900
2014/11/25 719 737 716 730 146,700
2014/11/21 708 718 704 716 68,600
2014/11/20 723 728 706 709 108,000
2014/11/19 722 728 718 721 51,900
2014/11/18 718 724 714 720 56,800
2014/11/17 737 737 712 712 86,500
2014/11/14 745 768 722 739 147,800
2014/11/13 735 735 717 720 146,100
2014/11/12 765 769 746 752 115,700
2014/11/11 776 777 741 751 112,900
2014/11/10 780 780 755 776 112,500
2014/11/07 745 784 711 781 314,600
2014/11/06 710 755 710 740 227,500
2014/11/05 695 710 693 709 151,500
2014/11/04 740 740 697 700 444,600
2014/10/31 710 740 706 738 146,800
2014/10/30 714 725 709 713 61,900
2014/10/29 714 728 705 719 94,600
2014/10/28 708 713 702 706 49,300
2014/10/27 719 720 706 708 67,700
2014/10/24 736 738 711 711 88,900
2014/10/23 721 730 720 730 61,900
2014/10/22 719 727 710 717 94,500
2014/10/21 730 732 705 707 76,700
2014/10/20 707 735 707 729 152,800
2014/10/17 721 731 699 699 127,600
2014/10/16 721 734 712 720 115,900
2014/10/15 727 747 727 742 65,600
2014/10/14 725 748 720 725 124,100
2014/10/10 751 763 733 760 158,000
2014/10/09 806 811 780 780 84,000
2014/10/08 800 808 796 806 74,300
2014/10/07 820 822 809 809 51,400
2014/10/06 829 830 815 821 71,300
2014/10/03 800 827 798 815 96,500
2014/10/02 800 821 794 800 159,700
2014/10/01 875 880 830 835 246,500
2014/09/30 848 888 842 870 271,900
2014/09/29 848 865 842 856 129,800
2014/09/26 834 841 831 838 59,300
2014/09/25 845 846 829 837 69,000
2014/09/24 842 850 829 834 144,100
2014/09/22 839 863 836 857 102,500
2014/09/19 828 841 828 833 90,900
2014/09/18 825 835 822 828 112,600
2014/09/17 849 851 815 827 163,400
2014/09/16 857 858 841 851 128,400
2014/09/12 880 880 857 860 92,400
2014/09/11 863 880 859 872 95,800
2014/09/10 880 884 852 856 82,600
2014/09/09 865 895 865 879 115,000
2014/09/08 865 867 846 865 136,500
2014/09/05 892 898 863 872 118,500
2014/09/04 893 913 886 888 100,400
2014/09/03 914 925 886 893 174,600
2014/09/02 919 925 913 916 119,300
2014/09/01 940 949 917 917 113,700
2014/08/29 911 938 905 936 116,900
2014/08/28 924 940 908 920 185,200
2014/08/27 955 980 930 944 332,900
2014/08/26 1,019 1,035 961 974 541,400
2014/08/25 965 1,035 935 1,011 1,273,700
2014/08/22 894 1,014 881 979 1,953,000
2014/08/21 835 917 835 864 437,000
2014/08/20 846 849 830 830 76,600
2014/08/19 865 870 839 840 128,000
2014/08/18 816 858 816 854 228,600
2014/08/15 805 815 802 809 74,200
2014/08/14 799 818 798 803 105,100
2014/08/13 804 809 789 798 101,400
2014/08/12 818 830 803 809 130,900
2014/08/11 820 828 818 818 153,300
2014/08/08 833 844 771 798 501,900
2014/08/07 806 894 806 847 956,200
2014/08/06 930 947 928 941 161,000
2014/08/05 963 970 936 947 139,200
2014/08/04 929 968 929 956 120,100
2014/08/01 923 937 921 927 188,700
2014/07/31 972 975 953 953 98,700
2014/07/30 977 985 964 964 102,100
2014/07/29 975 988 973 984 114,700
2014/07/28 955 975 953 972 97,900
2014/07/25 953 964 945 954 106,200
2014/07/24 964 974 952 958 83,500
2014/07/23 991 991 961 968 96,700
2014/07/22 935 984 935 979 167,800
2014/07/18 927 946 920 936 193,300
2014/07/17 989 989 957 957 159,900
2014/07/16 996 1,000 981 981 118,900
2014/07/15 980 996 978 992 132,300
2014/07/14 980 984 970 974 126,400
2014/07/11 978 992 960 970 445,600
2014/07/10 1,026 1,027 991 993 336,900
2014/07/09 1,041 1,050 1,002 1,019 530,100
2014/07/08 1,085 1,093 1,052 1,065 492,300
2014/07/07 1,034 1,095 1,032 1,081 1,131,500
2014/07/04 1,012 1,029 1,008 1,020 233,000
2014/07/03 1,014 1,020 1,003 1,006 131,500
2014/07/02 1,033 1,042 1,010 1,012 255,900
2014/07/01 1,031 1,033 1,010 1,029 279,900
2014/06/30 1,005 1,043 998 1,031 297,800
2014/06/27 1,027 1,027 980 997 461,500
2014/06/26 1,037 1,065 1,020 1,020 377,900
2014/06/25 1,075 1,085 1,000 1,017 720,400
2014/06/24 1,000 1,080 992 1,059 854,000
2014/06/23 990 1,015 986 1,000 416,400
2014/06/20 1,025 1,030 976 986 761,900
2014/06/19 1,038 1,089 1,026 1,040 560,800
2014/06/18 1,027 1,047 1,004 1,022 469,800
2014/06/17 1,037 1,051 1,003 1,027 429,000
2014/06/16 1,130 1,135 1,030 1,059 703,400
2014/06/13 1,095 1,129 1,068 1,129 577,200
2014/06/12 1,100 1,146 1,075 1,109 952,200
2014/06/11 990 1,185 990 1,124 3,393,600
2014/06/10 1,050 1,064 982 1,002 1,504,700
2014/06/09 964 1,050 945 1,048 2,918,400
2014/06/06 845 973 845 921 2,161,500
2014/06/05 864 864 835 842 190,100
2014/06/04 861 870 830 852 513,300
2014/06/03 894 904 872 876 464,400
2014/06/02 886 890 871 880 495,400
2014/05/30 855 871 822 856 515,100
2014/05/29 808 849 802 844 576,000
2014/05/28 810 829 800 806 340,300
2014/05/27 843 864 787 802 853,700
2014/05/26 796 833 790 828 562,000
2014/05/23 754 793 750 766 557,500
2014/05/22 760 770 739 747 379,600
2014/05/21 735 748 698 748 378,400
2014/05/20 750 774 730 747 587,300
2014/05/19 841 850 710 738 867,200
2014/05/16 869 897 833 840 894,800
2014/05/15 821 980 814 899 4,349,000
2014/05/14 795 855 786 855 914,500
2014/05/13 694 705 681 705 88,600
2014/05/12 695 708 677 685 109,800
2014/05/09 710 715 698 700 100,400
2014/05/08 715 725 713 713 85,400
2014/05/07 712 730 706 712 102,000
2014/05/02 701 735 700 729 172,300
2014/05/01 694 700 680 700 118,400
2014/04/30 704 709 692 696 239,600
2014/04/28 713 718 694 694 170,400
2014/04/25 718 744 711 734 81,200
2014/04/24 712 723 708 708 56,800
2014/04/23 708 722 708 716 42,100
2014/04/22 737 747 718 718 86,900
2014/04/21 747 770 736 747 247,200
2014/04/18 750 750 736 749 65,900
2014/04/17 734 757 718 750 149,700
2014/04/16 704 745 704 737 122,100
2014/04/15 708 718 702 704 54,900
2014/04/14 700 728 698 698 97,300
2014/04/11 701 712 690 707 143,600
2014/04/10 765 778 730 734 116,000
2014/04/09 761 779 755 756 79,700
2014/04/08 771 778 760 766 65,700
2014/04/07 807 807 773 780 181,800
2014/04/04 815 830 814 819 51,500
2014/04/03 849 850 819 819 95,600
2014/04/02 819 837 813 834 107,800
2014/04/01 815 825 810 810 53,300
2014/03/31 830 856 803 810 164,600
2014/03/28 781 845 766 844 152,100
2014/03/27 752 796 739 791 146,600
2014/03/26 756 790 756 778 84,900
2014/03/25 800 808 768 771 125,800
2014/03/24 790 822 790 809 149,700
2014/03/20 837 849 788 790 300,800
2014/03/19 876 892 851 867 114,500
2014/03/18 878 898 870 870 130,500
2014/03/17 901 920 851 863 169,500
2014/03/14 910 923 903 904 166,600
2014/03/13 950 959 928 928 160,400
2014/03/12 953 970 950 952 169,900
2014/03/11 1,005 1,005 960 979 238,500
2014/03/10 988 1,048 985 1,019 393,800
2014/03/07 960 995 958 990 226,400
2014/03/06 945 964 933 953 238,500
2014/03/05 975 975 940 949 124,700
2014/03/04 903 950 902 949 150,600
2014/03/03 930 935 910 925 181,300
2014/02/28 957 963 950 952 144,600
2014/02/27 985 985 965 972 224,700
2014/02/26 998 1,000 986 995 127,900
2014/02/25 1,015 1,015 1,003 1,004 119,800
2014/02/24 1,010 1,020 998 1,004 126,200
2014/02/21 1,002 1,016 1,000 1,010 121,900
2014/02/20 1,010 1,014 991 993 153,300
2014/02/19 1,035 1,035 1,001 1,013 128,200
2014/02/18 1,010 1,044 999 1,030 187,000
2014/02/17 1,033 1,040 1,002 1,008 175,300
2014/02/14 1,100 1,111 1,010 1,020 204,800
2014/02/13 1,141 1,141 1,084 1,087 187,100
2014/02/12 1,150 1,178 1,140 1,157 301,000
2014/02/10 1,080 1,125 1,077 1,099 268,600
2014/02/07 1,030 1,100 1,021 1,050 424,600
2014/02/06 945 1,014 934 991 377,300
2014/02/05 1,030 1,030 931 975 385,700
2014/02/04 916 1,020 902 990 489,500
2014/02/03 1,125 1,140 1,051 1,051 360,800
2014/01/31 1,222 1,241 1,179 1,182 287,100
2014/01/30 1,215 1,228 1,202 1,215 124,100
2014/01/29 1,218 1,262 1,218 1,244 88,800
2014/01/28 1,231 1,260 1,208 1,208 148,600
2014/01/27 1,238 1,250 1,229 1,229 220,300
2014/01/24 1,303 1,310 1,290 1,296 176,900
2014/01/23 1,321 1,343 1,315 1,322 247,800
2014/01/22 1,309 1,313 1,297 1,311 119,200
2014/01/21 1,320 1,323 1,300 1,309 162,400
2014/01/20 1,300 1,313 1,291 1,311 191,700
2014/01/17 1,253 1,286 1,250 1,285 177,500
2014/01/16 1,280 1,280 1,263 1,263 212,900
2014/01/15 1,300 1,300 1,281 1,285 102,800
2014/01/14 1,292 1,296 1,268 1,280 158,000
2014/01/10 1,315 1,320 1,300 1,318 154,200
2014/01/09 1,348 1,350 1,310 1,322 175,600
2014/01/08 1,369 1,369 1,350 1,357 150,900
2014/01/07 1,380 1,385 1,350 1,361 237,300
2014/01/06 1,350 1,380 1,350 1,377 286,200

このページの先頭へ