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 |
---|---|---|---|---|---|
2015/12/30 | 424 | 442 | 424 | 424 | 146,700 |
2015/12/29 | 414 | 437 | 406 | 432 | 193,200 |
2015/12/28 | 408 | 426 | 390 | 421 | 398,000 |
2015/12/25 | 380 | 386 | 366 | 368 | 268,100 |
2015/12/24 | 405 | 405 | 387 | 387 | 147,900 |
2015/12/22 | 405 | 417 | 393 | 394 | 183,300 |
2015/12/21 | 414 | 418 | 401 | 401 | 174,900 |
2015/12/18 | 430 | 441 | 414 | 415 | 224,500 |
2015/12/17 | 437 | 445 | 435 | 436 | 140,800 |
2015/12/16 | 445 | 456 | 431 | 434 | 180,100 |
2015/12/15 | 467 | 472 | 443 | 444 | 228,000 |
2015/12/14 | 466 | 489 | 460 | 467 | 490,000 |
2015/12/11 | 455 | 497 | 455 | 490 | 623,200 |
2015/12/10 | 470 | 470 | 453 | 455 | 150,000 |
2015/12/09 | 475 | 481 | 473 | 474 | 71,000 |
2015/12/08 | 481 | 484 | 475 | 476 | 169,200 |
2015/12/07 | 486 | 506 | 478 | 488 | 300,100 |
2015/12/04 | 487 | 487 | 478 | 481 | 156,300 |
2015/12/03 | 497 | 497 | 484 | 487 | 250,300 |
2015/12/02 | 481 | 520 | 479 | 500 | 870,200 |
2015/12/01 | 486 | 489 | 472 | 477 | 305,300 |
2015/11/30 | 495 | 498 | 486 | 489 | 155,100 |
2015/11/27 | 501 | 510 | 485 | 491 | 412,800 |
2015/11/26 | 514 | 531 | 491 | 501 | 664,900 |
2015/11/25 | 547 | 547 | 518 | 522 | 386,600 |
2015/11/24 | 569 | 572 | 527 | 541 | 1,347,400 |
2015/11/20 | 565 | 589 | 543 | 556 | 3,950,800 |
2015/11/19 | 520 | 599 | 513 | 569 | 9,884,300 |
2015/11/18 | 476 | 500 | 464 | 500 | 1,965,200 |
2015/11/17 | 415 | 425 | 415 | 420 | 414,100 |
2015/11/16 | 421 | 428 | 407 | 421 | 1,943,300 |
2015/11/13 | 445 | 445 | 445 | 445 | 85,300 |
2015/11/12 | 544 | 560 | 538 | 545 | 462,300 |
2015/11/11 | 542 | 561 | 525 | 536 | 673,500 |
2015/11/10 | 540 | 569 | 532 | 550 | 946,800 |
2015/11/09 | 521 | 555 | 515 | 525 | 920,500 |
2015/11/06 | 506 | 534 | 505 | 521 | 551,100 |
2015/11/05 | 535 | 539 | 504 | 509 | 649,100 |
2015/11/04 | 545 | 570 | 516 | 525 | 1,053,000 |
2015/11/02 | 558 | 582 | 532 | 553 | 1,464,200 |
2015/10/30 | 561 | 593 | 531 | 548 | 1,470,700 |
2015/10/29 | 571 | 642 | 538 | 571 | 5,160,300 |
2015/10/28 | 655 | 657 | 551 | 551 | 2,455,500 |
2015/10/27 | 701 | 714 | 649 | 651 | 6,665,500 |
2015/10/26 | 621 | 699 | 620 | 699 | 9,913,300 |
2015/10/23 | 616 | 630 | 578 | 599 | 4,297,800 |
2015/10/22 | 574 | 649 | 550 | 558 | 3,347,900 |
2015/10/21 | 582 | 690 | 554 | 600 | 8,587,400 |
2015/10/20 | 630 | 659 | 590 | 612 | 9,161,600 |
2015/10/19 | 530 | 559 | 514 | 559 | 4,157,000 |
2015/10/16 | 422 | 494 | 421 | 479 | 3,523,100 |
2015/10/15 | 435 | 447 | 402 | 416 | 1,161,400 |
2015/10/14 | 367 | 451 | 360 | 451 | 2,414,700 |
2015/10/13 | 386 | 386 | 363 | 371 | 57,100 |
2015/10/09 | 377 | 386 | 368 | 386 | 72,600 |
2015/10/08 | 374 | 382 | 369 | 372 | 51,900 |
2015/10/07 | 357 | 382 | 353 | 382 | 124,300 |
2015/10/06 | 345 | 358 | 343 | 357 | 62,200 |
2015/10/05 | 352 | 352 | 343 | 346 | 22,100 |
2015/10/02 | 341 | 345 | 333 | 342 | 35,100 |
2015/10/01 | 356 | 357 | 328 | 340 | 98,700 |
2015/09/30 | 363 | 363 | 355 | 356 | 28,100 |
2015/09/29 | 371 | 371 | 351 | 355 | 55,600 |
2015/09/28 | 367 | 371 | 357 | 371 | 46,600 |
2015/09/25 | 390 | 390 | 359 | 370 | 94,900 |
2015/09/24 | 379 | 392 | 375 | 378 | 116,800 |
2015/09/18 | 411 | 417 | 390 | 395 | 462,100 |
2015/09/17 | 408 | 469 | 395 | 438 | 2,110,300 |
2015/09/16 | 420 | 420 | 382 | 389 | 334,500 |
2015/09/15 | 435 | 466 | 400 | 422 | 1,959,200 |
2015/09/14 | 377 | 433 | 363 | 433 | 1,393,800 |
2015/09/11 | 362 | 376 | 350 | 353 | 347,700 |
2015/09/10 | 308 | 385 | 302 | 383 | 599,900 |
2015/09/09 | 304 | 310 | 298 | 305 | 34,400 |
2015/09/08 | 304 | 304 | 295 | 295 | 18,800 |
2015/09/07 | 295 | 309 | 291 | 292 | 40,900 |
2015/09/04 | 318 | 321 | 300 | 303 | 32,500 |
2015/09/03 | 319 | 322 | 315 | 318 | 23,300 |
2015/09/02 | 310 | 321 | 310 | 314 | 33,200 |
2015/09/01 | 349 | 349 | 320 | 321 | 33,600 |
2015/08/31 | 350 | 353 | 340 | 349 | 21,200 |
2015/08/28 | 337 | 349 | 337 | 347 | 42,000 |
2015/08/27 | 337 | 348 | 330 | 337 | 69,400 |
2015/08/26 | 333 | 333 | 309 | 330 | 76,700 |
2015/08/25 | 279 | 333 | 279 | 309 | 213,100 |
2015/08/24 | 373 | 374 | 333 | 335 | 152,000 |
2015/08/21 | 392 | 395 | 384 | 386 | 71,200 |
2015/08/20 | 399 | 400 | 397 | 397 | 35,000 |
2015/08/19 | 400 | 404 | 399 | 399 | 20,700 |
2015/08/18 | 399 | 404 | 399 | 403 | 28,200 |
2015/08/17 | 400 | 404 | 399 | 400 | 57,400 |
2015/08/14 | 403 | 405 | 401 | 404 | 30,500 |
2015/08/13 | 405 | 410 | 403 | 406 | 83,800 |
2015/08/12 | 412 | 416 | 410 | 416 | 28,000 |
2015/08/11 | 410 | 417 | 409 | 417 | 40,600 |
2015/08/10 | 415 | 416 | 406 | 413 | 43,000 |
2015/08/07 | 420 | 420 | 412 | 412 | 43,700 |
2015/08/06 | 423 | 425 | 418 | 419 | 38,700 |
2015/08/05 | 413 | 421 | 410 | 419 | 26,400 |
2015/08/04 | 419 | 419 | 410 | 413 | 31,600 |
2015/08/03 | 423 | 425 | 415 | 421 | 28,400 |
2015/07/31 | 423 | 428 | 421 | 423 | 27,400 |
2015/07/30 | 424 | 426 | 422 | 422 | 35,000 |
2015/07/29 | 427 | 428 | 425 | 426 | 17,900 |
2015/07/28 | 424 | 427 | 420 | 427 | 17,400 |
2015/07/27 | 426 | 430 | 426 | 427 | 22,800 |
2015/07/24 | 428 | 433 | 426 | 432 | 35,900 |
2015/07/23 | 426 | 431 | 425 | 431 | 22,400 |
2015/07/22 | 436 | 436 | 418 | 427 | 22,300 |
2015/07/21 | 440 | 440 | 428 | 431 | 28,900 |
2015/07/17 | 437 | 438 | 431 | 433 | 34,200 |
2015/07/16 | 431 | 438 | 427 | 435 | 57,500 |
2015/07/15 | 421 | 431 | 421 | 428 | 65,900 |
2015/07/14 | 423 | 425 | 415 | 425 | 73,900 |
2015/07/13 | 416 | 422 | 409 | 412 | 82,900 |
2015/07/10 | 432 | 432 | 411 | 419 | 54,800 |
2015/07/09 | 424 | 434 | 402 | 433 | 111,200 |
2015/07/08 | 450 | 450 | 432 | 432 | 86,400 |
2015/07/07 | 453 | 455 | 450 | 450 | 39,400 |
2015/07/06 | 460 | 464 | 451 | 452 | 32,800 |
2015/07/03 | 470 | 474 | 457 | 464 | 43,000 |
2015/07/02 | 466 | 466 | 459 | 461 | 30,400 |
2015/07/01 | 454 | 458 | 452 | 458 | 20,000 |
2015/06/30 | 457 | 457 | 445 | 455 | 76,100 |
2015/06/29 | 467 | 468 | 459 | 459 | 84,900 |
2015/06/26 | 474 | 475 | 471 | 472 | 27,100 |
2015/06/25 | 471 | 475 | 471 | 475 | 40,700 |
2015/06/24 | 472 | 475 | 470 | 471 | 46,800 |
2015/06/23 | 476 | 476 | 470 | 474 | 43,400 |
2015/06/22 | 470 | 479 | 467 | 476 | 29,400 |
2015/06/19 | 472 | 473 | 465 | 470 | 68,300 |
2015/06/18 | 482 | 482 | 472 | 472 | 82,400 |
2015/06/17 | 478 | 483 | 476 | 480 | 48,000 |
2015/06/16 | 479 | 481 | 478 | 478 | 51,700 |
2015/06/15 | 476 | 481 | 476 | 478 | 39,100 |
2015/06/12 | 481 | 482 | 475 | 477 | 46,400 |
2015/06/11 | 477 | 480 | 476 | 478 | 39,900 |
2015/06/10 | 480 | 482 | 475 | 476 | 70,900 |
2015/06/09 | 480 | 486 | 478 | 480 | 56,800 |
2015/06/08 | 480 | 485 | 478 | 478 | 51,500 |
2015/06/05 | 490 | 491 | 478 | 483 | 76,400 |
2015/06/04 | 490 | 492 | 488 | 490 | 36,000 |
2015/06/03 | 494 | 495 | 489 | 490 | 44,800 |
2015/06/02 | 491 | 498 | 491 | 497 | 48,300 |
2015/06/01 | 485 | 504 | 485 | 491 | 135,000 |
2015/05/29 | 485 | 489 | 482 | 486 | 95,000 |
2015/05/28 | 495 | 498 | 491 | 491 | 47,200 |
2015/05/27 | 501 | 505 | 493 | 494 | 135,900 |
2015/05/26 | 515 | 522 | 506 | 507 | 88,300 |
2015/05/25 | 501 | 537 | 498 | 520 | 261,600 |
2015/05/22 | 535 | 541 | 513 | 518 | 635,100 |
2015/05/21 | 521 | 545 | 513 | 545 | 813,900 |
2015/05/20 | 475 | 475 | 465 | 465 | 122,200 |
2015/05/19 | 461 | 470 | 461 | 463 | 140,100 |
2015/05/18 | 497 | 497 | 462 | 463 | 315,900 |
2015/05/15 | 509 | 512 | 495 | 497 | 267,800 |
2015/05/14 | 523 | 526 | 517 | 524 | 59,900 |
2015/05/13 | 526 | 530 | 523 | 526 | 30,600 |
2015/05/12 | 531 | 535 | 525 | 528 | 53,100 |
2015/05/11 | 537 | 538 | 531 | 531 | 44,000 |
2015/05/08 | 533 | 539 | 532 | 536 | 28,900 |
2015/05/07 | 537 | 541 | 531 | 531 | 55,300 |
2015/05/01 | 547 | 548 | 536 | 536 | 72,700 |
2015/04/30 | 553 | 555 | 546 | 547 | 42,400 |
2015/04/28 | 562 | 562 | 551 | 552 | 48,300 |
2015/04/27 | 555 | 564 | 554 | 558 | 86,600 |
2015/04/24 | 546 | 549 | 545 | 546 | 28,300 |
2015/04/23 | 545 | 549 | 544 | 549 | 39,100 |
2015/04/22 | 545 | 549 | 544 | 545 | 29,000 |
2015/04/21 | 545 | 552 | 543 | 544 | 47,200 |
2015/04/20 | 548 | 555 | 543 | 543 | 58,200 |
2015/04/17 | 558 | 559 | 550 | 550 | 40,600 |
2015/04/16 | 560 | 564 | 551 | 554 | 66,100 |
2015/04/15 | 570 | 573 | 560 | 561 | 90,700 |
2015/04/14 | 549 | 566 | 547 | 565 | 112,000 |
2015/04/13 | 548 | 549 | 546 | 547 | 41,800 |
2015/04/10 | 547 | 549 | 545 | 546 | 25,700 |
2015/04/09 | 548 | 553 | 546 | 546 | 48,500 |
2015/04/08 | 550 | 552 | 546 | 547 | 38,300 |
2015/04/07 | 546 | 549 | 545 | 549 | 37,400 |
2015/04/06 | 552 | 555 | 546 | 548 | 27,600 |
2015/04/03 | 555 | 558 | 547 | 548 | 22,300 |
2015/04/02 | 555 | 562 | 551 | 551 | 39,100 |
2015/04/01 | 549 | 556 | 545 | 555 | 75,200 |
2015/03/31 | 542 | 546 | 540 | 542 | 45,000 |
2015/03/30 | 545 | 548 | 543 | 544 | 36,000 |
2015/03/27 | 548 | 555 | 545 | 548 | 24,800 |
2015/03/26 | 552 | 559 | 546 | 553 | 74,400 |
2015/03/25 | 552 | 555 | 551 | 554 | 26,800 |
2015/03/24 | 554 | 554 | 550 | 550 | 26,800 |
2015/03/23 | 549 | 553 | 548 | 553 | 34,900 |
2015/03/20 | 547 | 552 | 545 | 547 | 49,400 |
2015/03/19 | 551 | 552 | 548 | 549 | 38,900 |
2015/03/18 | 553 | 555 | 550 | 551 | 34,900 |
2015/03/17 | 556 | 560 | 554 | 554 | 40,400 |
2015/03/16 | 555 | 563 | 554 | 556 | 50,200 |
2015/03/13 | 568 | 571 | 558 | 558 | 48,500 |
2015/03/12 | 580 | 580 | 556 | 558 | 86,200 |
2015/03/11 | 567 | 578 | 567 | 570 | 29,500 |
2015/03/10 | 572 | 597 | 567 | 573 | 106,800 |
2015/03/09 | 574 | 580 | 570 | 577 | 24,000 |
2015/03/06 | 576 | 578 | 570 | 574 | 52,800 |
2015/03/05 | 576 | 583 | 576 | 578 | 19,400 |
2015/03/04 | 580 | 590 | 576 | 582 | 43,900 |
2015/03/03 | 589 | 593 | 581 | 582 | 43,900 |
2015/03/02 | 588 | 596 | 585 | 593 | 42,700 |
2015/02/27 | 588 | 595 | 580 | 584 | 84,600 |
2015/02/26 | 583 | 598 | 583 | 592 | 35,300 |
2015/02/25 | 596 | 599 | 588 | 589 | 72,300 |
2015/02/24 | 604 | 606 | 591 | 596 | 64,600 |
2015/02/23 | 610 | 620 | 608 | 608 | 114,100 |
2015/02/20 | 590 | 613 | 590 | 610 | 234,100 |
2015/02/19 | 578 | 590 | 575 | 584 | 98,000 |
2015/02/18 | 579 | 579 | 571 | 574 | 58,600 |
2015/02/17 | 569 | 578 | 559 | 570 | 112,200 |
2015/02/16 | 559 | 566 | 512 | 565 | 163,000 |
2015/02/13 | 560 | 567 | 556 | 563 | 37,300 |
2015/02/12 | 558 | 566 | 553 | 560 | 56,400 |
2015/02/10 | 552 | 562 | 549 | 562 | 43,200 |
2015/02/09 | 542 | 554 | 542 | 552 | 51,900 |
2015/02/06 | 544 | 553 | 542 | 542 | 88,400 |
2015/02/05 | 552 | 554 | 539 | 554 | 101,600 |
2015/02/04 | 567 | 569 | 557 | 560 | 78,300 |
2015/02/03 | 576 | 578 | 568 | 569 | 52,600 |
2015/02/02 | 580 | 584 | 571 | 576 | 61,000 |
2015/01/30 | 577 | 585 | 576 | 583 | 37,400 |
2015/01/29 | 586 | 586 | 578 | 579 | 43,300 |
2015/01/28 | 593 | 599 | 580 | 586 | 60,500 |
2015/01/27 | 601 | 604 | 591 | 591 | 61,000 |
2015/01/26 | 584 | 609 | 579 | 605 | 60,800 |
2015/01/23 | 576 | 584 | 576 | 579 | 136,200 |
2015/01/22 | 583 | 586 | 575 | 580 | 70,700 |
2015/01/21 | 588 | 589 | 581 | 583 | 122,600 |
2015/01/20 | 586 | 591 | 583 | 586 | 40,600 |
2015/01/19 | 586 | 594 | 585 | 590 | 134,900 |
2015/01/16 | 594 | 595 | 583 | 583 | 110,000 |
2015/01/15 | 592 | 601 | 592 | 593 | 36,600 |
2015/01/14 | 598 | 603 | 595 | 595 | 49,100 |
2015/01/13 | 600 | 603 | 595 | 600 | 38,100 |
2015/01/09 | 619 | 625 | 590 | 603 | 146,700 |
2015/01/08 | 621 | 625 | 615 | 620 | 53,100 |
2015/01/07 | 635 | 636 | 616 | 622 | 89,000 |
2015/01/06 | 652 | 660 | 622 | 635 | 146,300 |
2015/01/05 | 660 | 675 | 651 | 672 | 123,900 |