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 |
---|---|---|---|---|---|
2016/12/30 | 350 | 358 | 347 | 357 | 91,800 |
2016/12/29 | 361 | 363 | 355 | 358 | 53,600 |
2016/12/28 | 357 | 360 | 354 | 357 | 50,600 |
2016/12/27 | 360 | 362 | 358 | 361 | 81,400 |
2016/12/26 | 347 | 360 | 346 | 360 | 113,500 |
2016/12/22 | 358 | 358 | 348 | 348 | 109,900 |
2016/12/21 | 366 | 367 | 353 | 360 | 82,700 |
2016/12/20 | 365 | 367 | 363 | 367 | 54,200 |
2016/12/19 | 362 | 367 | 361 | 365 | 91,300 |
2016/12/16 | 368 | 371 | 362 | 365 | 65,700 |
2016/12/15 | 371 | 375 | 369 | 369 | 94,600 |
2016/12/14 | 369 | 379 | 369 | 373 | 147,600 |
2016/12/13 | 368 | 371 | 362 | 367 | 100,900 |
2016/12/12 | 367 | 368 | 360 | 364 | 73,900 |
2016/12/09 | 363 | 366 | 355 | 365 | 125,600 |
2016/12/08 | 368 | 372 | 362 | 363 | 159,200 |
2016/12/07 | 359 | 369 | 352 | 366 | 136,800 |
2016/12/06 | 353 | 363 | 353 | 355 | 114,300 |
2016/12/05 | 360 | 364 | 351 | 354 | 120,000 |
2016/12/02 | 372 | 372 | 347 | 364 | 313,100 |
2016/12/01 | 380 | 387 | 366 | 369 | 493,800 |
2016/11/30 | 355 | 379 | 348 | 372 | 463,600 |
2016/11/29 | 345 | 356 | 345 | 351 | 146,600 |
2016/11/28 | 343 | 353 | 339 | 352 | 272,400 |
2016/11/25 | 333 | 343 | 333 | 337 | 166,400 |
2016/11/24 | 337 | 337 | 331 | 332 | 152,800 |
2016/11/22 | 355 | 357 | 338 | 340 | 660,600 |
2016/11/21 | 325 | 338 | 325 | 337 | 174,700 |
2016/11/18 | 321 | 333 | 320 | 324 | 202,300 |
2016/11/17 | 321 | 321 | 318 | 320 | 41,600 |
2016/11/16 | 320 | 322 | 318 | 320 | 66,100 |
2016/11/15 | 322 | 322 | 314 | 320 | 68,700 |
2016/11/14 | 323 | 325 | 319 | 321 | 116,400 |
2016/11/11 | 306 | 322 | 306 | 317 | 243,800 |
2016/11/10 | 314 | 314 | 302 | 305 | 163,100 |
2016/11/09 | 311 | 312 | 280 | 293 | 297,600 |
2016/11/08 | 317 | 321 | 305 | 310 | 367,600 |
2016/11/07 | 302 | 302 | 300 | 301 | 50,100 |
2016/11/04 | 308 | 308 | 299 | 300 | 124,400 |
2016/11/02 | 307 | 311 | 305 | 307 | 123,500 |
2016/11/01 | 318 | 320 | 311 | 313 | 83,400 |
2016/10/31 | 318 | 322 | 317 | 319 | 66,600 |
2016/10/28 | 316 | 318 | 316 | 318 | 27,000 |
2016/10/27 | 317 | 320 | 316 | 316 | 46,800 |
2016/10/26 | 318 | 320 | 315 | 316 | 73,900 |
2016/10/25 | 317 | 320 | 315 | 316 | 125,700 |
2016/10/24 | 317 | 319 | 312 | 318 | 480,000 |
2016/10/21 | 307 | 338 | 307 | 328 | 1,997,900 |
2016/10/20 | 301 | 307 | 301 | 306 | 64,700 |
2016/10/19 | 297 | 308 | 297 | 303 | 150,500 |
2016/10/18 | 305 | 311 | 302 | 302 | 136,200 |
2016/10/17 | 311 | 311 | 306 | 307 | 98,600 |
2016/10/14 | 311 | 311 | 308 | 309 | 34,900 |
2016/10/13 | 311 | 314 | 310 | 311 | 40,900 |
2016/10/12 | 315 | 320 | 311 | 312 | 38,600 |
2016/10/11 | 320 | 320 | 315 | 315 | 35,600 |
2016/10/07 | 321 | 321 | 315 | 317 | 32,100 |
2016/10/06 | 323 | 324 | 316 | 319 | 40,100 |
2016/10/05 | 321 | 321 | 317 | 319 | 33,800 |
2016/10/04 | 323 | 323 | 318 | 321 | 50,700 |
2016/10/03 | 314 | 335 | 312 | 320 | 169,800 |
2016/09/30 | 311 | 312 | 309 | 312 | 60,000 |
2016/09/29 | 313 | 316 | 310 | 315 | 47,400 |
2016/09/28 | 311 | 312 | 308 | 311 | 53,000 |
2016/09/27 | 314 | 314 | 307 | 311 | 89,200 |
2016/09/26 | 319 | 321 | 313 | 314 | 76,500 |
2016/09/23 | 322 | 323 | 318 | 319 | 44,900 |
2016/09/21 | 314 | 324 | 314 | 322 | 119,000 |
2016/09/20 | 314 | 325 | 311 | 315 | 122,200 |
2016/09/16 | 308 | 343 | 307 | 317 | 886,300 |
2016/09/15 | 313 | 322 | 304 | 307 | 107,000 |
2016/09/14 | 332 | 333 | 315 | 320 | 127,700 |
2016/09/13 | 340 | 347 | 335 | 338 | 119,300 |
2016/09/12 | 334 | 341 | 333 | 339 | 100,800 |
2016/09/09 | 331 | 343 | 326 | 342 | 203,700 |
2016/09/08 | 326 | 328 | 319 | 323 | 57,500 |
2016/09/07 | 328 | 333 | 321 | 325 | 93,300 |
2016/09/06 | 327 | 332 | 327 | 332 | 51,100 |
2016/09/05 | 321 | 328 | 321 | 326 | 62,600 |
2016/09/02 | 332 | 332 | 320 | 321 | 133,100 |
2016/09/01 | 347 | 347 | 330 | 334 | 198,200 |
2016/08/31 | 342 | 351 | 337 | 347 | 550,500 |
2016/08/30 | 327 | 338 | 321 | 330 | 302,400 |
2016/08/29 | 325 | 327 | 312 | 320 | 125,400 |
2016/08/26 | 312 | 331 | 311 | 325 | 261,700 |
2016/08/25 | 303 | 333 | 302 | 318 | 939,800 |
2016/08/24 | 301 | 302 | 299 | 299 | 34,200 |
2016/08/23 | 299 | 304 | 297 | 299 | 96,800 |
2016/08/22 | 298 | 306 | 292 | 304 | 153,800 |
2016/08/19 | 294 | 299 | 290 | 294 | 68,100 |
2016/08/18 | 294 | 303 | 293 | 294 | 83,200 |
2016/08/17 | 294 | 330 | 294 | 298 | 1,619,900 |
2016/08/16 | 290 | 293 | 285 | 286 | 34,900 |
2016/08/15 | 289 | 297 | 289 | 290 | 42,000 |
2016/08/12 | 289 | 293 | 285 | 288 | 37,600 |
2016/08/10 | 287 | 291 | 282 | 289 | 115,000 |
2016/08/09 | 282 | 283 | 277 | 278 | 21,100 |
2016/08/08 | 280 | 283 | 276 | 280 | 49,000 |
2016/08/05 | 286 | 286 | 280 | 282 | 42,600 |
2016/08/04 | 286 | 292 | 284 | 284 | 43,100 |
2016/08/03 | 292 | 294 | 284 | 286 | 87,900 |
2016/08/02 | 290 | 324 | 285 | 299 | 307,000 |
2016/08/01 | 279 | 287 | 276 | 284 | 61,100 |
2016/07/29 | 280 | 339 | 272 | 280 | 802,400 |
2016/07/28 | 282 | 285 | 279 | 281 | 43,400 |
2016/07/27 | 285 | 286 | 279 | 279 | 39,500 |
2016/07/26 | 293 | 293 | 278 | 285 | 51,600 |
2016/07/25 | 290 | 295 | 287 | 291 | 42,300 |
2016/07/22 | 283 | 291 | 283 | 285 | 39,800 |
2016/07/21 | 282 | 289 | 278 | 285 | 67,400 |
2016/07/20 | 280 | 282 | 274 | 280 | 29,700 |
2016/07/19 | 281 | 285 | 277 | 278 | 42,300 |
2016/07/15 | 281 | 282 | 275 | 275 | 45,700 |
2016/07/14 | 284 | 288 | 280 | 280 | 38,200 |
2016/07/13 | 288 | 294 | 282 | 285 | 58,300 |
2016/07/12 | 277 | 286 | 276 | 281 | 59,500 |
2016/07/11 | 269 | 273 | 266 | 273 | 23,300 |
2016/07/08 | 272 | 273 | 259 | 262 | 55,100 |
2016/07/07 | 275 | 277 | 273 | 273 | 22,500 |
2016/07/06 | 273 | 282 | 269 | 275 | 59,100 |
2016/07/05 | 284 | 284 | 277 | 280 | 40,900 |
2016/07/04 | 288 | 288 | 283 | 286 | 39,100 |
2016/07/01 | 284 | 286 | 278 | 285 | 44,900 |
2016/06/30 | 282 | 286 | 275 | 280 | 79,000 |
2016/06/29 | 270 | 281 | 269 | 281 | 78,700 |
2016/06/28 | 257 | 273 | 251 | 266 | 110,600 |
2016/06/27 | 255 | 271 | 255 | 265 | 117,800 |
2016/06/24 | 290 | 295 | 241 | 254 | 242,000 |
2016/06/23 | 292 | 294 | 284 | 290 | 49,600 |
2016/06/22 | 297 | 297 | 287 | 289 | 59,100 |
2016/06/21 | 304 | 304 | 293 | 298 | 63,700 |
2016/06/20 | 287 | 299 | 287 | 299 | 84,400 |
2016/06/17 | 281 | 296 | 277 | 288 | 155,500 |
2016/06/16 | 306 | 366 | 278 | 287 | 777,200 |
2016/06/15 | 300 | 308 | 300 | 304 | 64,800 |
2016/06/14 | 318 | 319 | 301 | 306 | 132,900 |
2016/06/13 | 327 | 330 | 318 | 319 | 98,500 |
2016/06/10 | 337 | 340 | 328 | 331 | 109,200 |
2016/06/09 | 338 | 345 | 338 | 340 | 55,900 |
2016/06/08 | 338 | 341 | 336 | 337 | 51,200 |
2016/06/07 | 339 | 340 | 336 | 338 | 50,100 |
2016/06/06 | 345 | 345 | 336 | 340 | 78,100 |
2016/06/03 | 346 | 355 | 345 | 347 | 47,200 |
2016/06/02 | 356 | 357 | 345 | 347 | 125,900 |
2016/06/01 | 360 | 365 | 357 | 358 | 75,000 |
2016/05/31 | 369 | 369 | 363 | 365 | 34,500 |
2016/05/30 | 358 | 367 | 358 | 365 | 95,300 |
2016/05/27 | 370 | 371 | 358 | 359 | 113,100 |
2016/05/26 | 375 | 379 | 367 | 369 | 110,800 |
2016/05/25 | 367 | 379 | 366 | 374 | 101,500 |
2016/05/24 | 365 | 368 | 360 | 367 | 72,500 |
2016/05/23 | 359 | 369 | 357 | 369 | 119,800 |
2016/05/20 | 358 | 367 | 358 | 367 | 104,100 |
2016/05/19 | 353 | 365 | 353 | 355 | 110,200 |
2016/05/18 | 363 | 367 | 355 | 356 | 231,600 |
2016/05/17 | 365 | 379 | 364 | 369 | 88,000 |
2016/05/16 | 378 | 378 | 365 | 365 | 128,100 |
2016/05/13 | 381 | 384 | 373 | 375 | 110,500 |
2016/05/12 | 385 | 391 | 377 | 382 | 124,000 |
2016/05/11 | 387 | 394 | 383 | 391 | 110,700 |
2016/05/10 | 385 | 388 | 382 | 383 | 96,300 |
2016/05/09 | 375 | 396 | 375 | 393 | 138,200 |
2016/05/06 | 373 | 380 | 367 | 377 | 167,900 |
2016/05/02 | 370 | 380 | 364 | 373 | 255,900 |
2016/04/28 | 390 | 398 | 370 | 377 | 386,000 |
2016/04/27 | 399 | 404 | 387 | 391 | 295,200 |
2016/04/26 | 412 | 417 | 394 | 400 | 455,400 |
2016/04/25 | 412 | 437 | 408 | 419 | 524,400 |
2016/04/22 | 418 | 420 | 402 | 416 | 641,900 |
2016/04/21 | 415 | 437 | 415 | 418 | 955,000 |
2016/04/20 | 430 | 454 | 416 | 421 | 2,402,800 |
2016/04/19 | 465 | 515 | 431 | 441 | 9,719,300 |
2016/04/18 | 410 | 449 | 408 | 449 | 11,727,700 |
2016/04/15 | 405 | 405 | 363 | 369 | 5,805,100 |
2016/04/14 | 328 | 330 | 325 | 325 | 41,300 |
2016/04/13 | 322 | 328 | 321 | 325 | 39,000 |
2016/04/12 | 321 | 331 | 320 | 322 | 53,300 |
2016/04/11 | 314 | 321 | 312 | 321 | 36,500 |
2016/04/08 | 304 | 313 | 298 | 310 | 40,900 |
2016/04/07 | 305 | 314 | 302 | 305 | 35,200 |
2016/04/06 | 297 | 307 | 294 | 302 | 45,600 |
2016/04/05 | 328 | 328 | 300 | 307 | 122,400 |
2016/04/04 | 334 | 337 | 327 | 328 | 51,300 |
2016/04/01 | 352 | 353 | 334 | 334 | 130,600 |
2016/03/31 | 336 | 355 | 331 | 347 | 138,200 |
2016/03/30 | 334 | 339 | 327 | 328 | 52,000 |
2016/03/29 | 335 | 335 | 325 | 334 | 58,300 |
2016/03/28 | 334 | 343 | 334 | 335 | 53,100 |
2016/03/25 | 341 | 343 | 337 | 338 | 88,200 |
2016/03/24 | 345 | 348 | 338 | 339 | 46,500 |
2016/03/23 | 354 | 354 | 343 | 344 | 46,600 |
2016/03/22 | 340 | 358 | 340 | 353 | 79,800 |
2016/03/18 | 354 | 354 | 337 | 341 | 75,500 |
2016/03/17 | 360 | 363 | 350 | 351 | 104,300 |
2016/03/16 | 366 | 371 | 360 | 360 | 115,600 |
2016/03/15 | 360 | 369 | 350 | 363 | 209,300 |
2016/03/14 | 333 | 385 | 327 | 362 | 933,000 |
2016/03/11 | 322 | 324 | 318 | 321 | 27,100 |
2016/03/10 | 320 | 323 | 317 | 322 | 23,700 |
2016/03/09 | 322 | 324 | 313 | 318 | 46,000 |
2016/03/08 | 328 | 330 | 310 | 322 | 99,600 |
2016/03/07 | 323 | 330 | 321 | 324 | 102,300 |
2016/03/04 | 310 | 327 | 310 | 323 | 150,000 |
2016/03/03 | 315 | 318 | 306 | 309 | 70,700 |
2016/03/02 | 314 | 320 | 310 | 312 | 120,400 |
2016/03/01 | 299 | 312 | 299 | 310 | 92,400 |
2016/02/29 | 298 | 321 | 293 | 300 | 178,700 |
2016/02/26 | 294 | 304 | 289 | 290 | 51,800 |
2016/02/25 | 299 | 299 | 292 | 294 | 23,700 |
2016/02/24 | 290 | 298 | 289 | 293 | 44,200 |
2016/02/23 | 301 | 306 | 290 | 295 | 118,700 |
2016/02/22 | 294 | 308 | 294 | 302 | 76,400 |
2016/02/19 | 284 | 299 | 280 | 293 | 64,200 |
2016/02/18 | 283 | 295 | 280 | 288 | 163,400 |
2016/02/17 | 271 | 288 | 268 | 276 | 180,300 |
2016/02/16 | 246 | 296 | 246 | 281 | 337,200 |
2016/02/15 | 269 | 269 | 232 | 246 | 314,700 |
2016/02/12 | 250 | 262 | 231 | 237 | 264,700 |
2016/02/10 | 291 | 299 | 277 | 277 | 143,700 |
2016/02/09 | 305 | 306 | 288 | 290 | 171,800 |
2016/02/08 | 300 | 316 | 300 | 314 | 64,600 |
2016/02/05 | 326 | 326 | 302 | 306 | 80,000 |
2016/02/04 | 317 | 331 | 312 | 318 | 82,900 |
2016/02/03 | 337 | 337 | 316 | 319 | 110,300 |
2016/02/02 | 355 | 365 | 338 | 339 | 141,500 |
2016/02/01 | 345 | 354 | 343 | 352 | 118,200 |
2016/01/29 | 341 | 346 | 318 | 339 | 244,100 |
2016/01/28 | 344 | 352 | 333 | 334 | 150,300 |
2016/01/27 | 335 | 345 | 334 | 336 | 91,800 |
2016/01/26 | 333 | 355 | 326 | 328 | 232,100 |
2016/01/25 | 349 | 363 | 327 | 348 | 684,500 |
2016/01/22 | 300 | 356 | 295 | 333 | 2,405,100 |
2016/01/21 | 293 | 310 | 280 | 281 | 213,800 |
2016/01/20 | 315 | 319 | 295 | 295 | 178,500 |
2016/01/19 | 317 | 321 | 311 | 321 | 106,400 |
2016/01/18 | 301 | 319 | 300 | 311 | 172,700 |
2016/01/15 | 356 | 358 | 324 | 325 | 111,800 |
2016/01/14 | 340 | 340 | 316 | 332 | 213,400 |
2016/01/13 | 357 | 362 | 340 | 352 | 150,100 |
2016/01/12 | 370 | 371 | 335 | 342 | 258,600 |
2016/01/08 | 368 | 388 | 365 | 375 | 147,200 |
2016/01/07 | 387 | 399 | 373 | 374 | 122,500 |
2016/01/06 | 401 | 405 | 386 | 387 | 113,900 |
2016/01/05 | 410 | 413 | 394 | 401 | 122,400 |
2016/01/04 | 417 | 430 | 412 | 412 | 76,700 |