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 |
---|---|---|---|---|---|
2017/12/29 | 360 | 363 | 358 | 363 | 53,200 |
2017/12/28 | 358 | 361 | 357 | 360 | 54,700 |
2017/12/27 | 353 | 358 | 352 | 358 | 37,000 |
2017/12/26 | 352 | 354 | 351 | 352 | 104,800 |
2017/12/25 | 363 | 363 | 355 | 356 | 108,500 |
2017/12/22 | 363 | 363 | 358 | 361 | 90,400 |
2017/12/21 | 363 | 364 | 360 | 360 | 56,200 |
2017/12/20 | 365 | 374 | 362 | 365 | 328,300 |
2017/12/19 | 361 | 369 | 360 | 364 | 133,900 |
2017/12/18 | 365 | 365 | 359 | 359 | 87,400 |
2017/12/15 | 371 | 372 | 364 | 364 | 89,900 |
2017/12/14 | 362 | 375 | 362 | 374 | 136,000 |
2017/12/13 | 361 | 363 | 360 | 362 | 38,800 |
2017/12/12 | 365 | 368 | 360 | 360 | 71,000 |
2017/12/11 | 356 | 373 | 356 | 369 | 257,900 |
2017/12/08 | 355 | 356 | 351 | 356 | 51,400 |
2017/12/07 | 349 | 354 | 348 | 354 | 65,500 |
2017/12/06 | 352 | 354 | 350 | 350 | 63,100 |
2017/12/05 | 353 | 358 | 351 | 352 | 143,400 |
2017/12/04 | 364 | 366 | 357 | 357 | 81,400 |
2017/12/01 | 366 | 367 | 361 | 367 | 43,600 |
2017/11/30 | 371 | 371 | 365 | 365 | 64,300 |
2017/11/29 | 375 | 378 | 362 | 368 | 211,000 |
2017/11/28 | 375 | 375 | 370 | 370 | 58,000 |
2017/11/27 | 373 | 375 | 371 | 375 | 70,300 |
2017/11/24 | 376 | 376 | 371 | 373 | 76,400 |
2017/11/22 | 375 | 376 | 371 | 374 | 44,100 |
2017/11/21 | 378 | 383 | 371 | 371 | 113,400 |
2017/11/20 | 369 | 382 | 367 | 378 | 152,700 |
2017/11/17 | 360 | 370 | 360 | 366 | 137,700 |
2017/11/16 | 354 | 358 | 352 | 357 | 88,100 |
2017/11/15 | 362 | 363 | 354 | 355 | 118,000 |
2017/11/14 | 365 | 379 | 363 | 365 | 146,800 |
2017/11/13 | 384 | 385 | 370 | 370 | 145,700 |
2017/11/10 | 370 | 379 | 366 | 379 | 237,900 |
2017/11/09 | 382 | 382 | 365 | 365 | 424,500 |
2017/11/08 | 400 | 400 | 380 | 383 | 591,900 |
2017/11/07 | 399 | 417 | 376 | 389 | 2,740,400 |
2017/11/06 | 351 | 351 | 344 | 344 | 52,600 |
2017/11/02 | 355 | 355 | 349 | 349 | 46,500 |
2017/11/01 | 351 | 353 | 350 | 353 | 18,700 |
2017/10/31 | 351 | 351 | 348 | 351 | 21,800 |
2017/10/30 | 350 | 351 | 348 | 351 | 39,100 |
2017/10/27 | 350 | 352 | 348 | 348 | 39,400 |
2017/10/26 | 343 | 348 | 342 | 348 | 37,000 |
2017/10/25 | 350 | 350 | 343 | 343 | 32,200 |
2017/10/24 | 345 | 348 | 343 | 347 | 29,500 |
2017/10/23 | 345 | 345 | 341 | 345 | 43,200 |
2017/10/20 | 344 | 344 | 340 | 340 | 47,800 |
2017/10/19 | 344 | 345 | 341 | 343 | 47,300 |
2017/10/18 | 351 | 351 | 345 | 346 | 52,400 |
2017/10/17 | 354 | 355 | 350 | 350 | 26,500 |
2017/10/16 | 351 | 353 | 350 | 353 | 34,800 |
2017/10/13 | 352 | 353 | 350 | 352 | 22,900 |
2017/10/12 | 350 | 353 | 348 | 353 | 31,700 |
2017/10/11 | 353 | 354 | 350 | 350 | 34,900 |
2017/10/10 | 350 | 353 | 349 | 352 | 32,900 |
2017/10/06 | 360 | 361 | 351 | 352 | 42,400 |
2017/10/05 | 366 | 367 | 357 | 359 | 66,200 |
2017/10/04 | 361 | 366 | 360 | 364 | 81,200 |
2017/10/03 | 359 | 362 | 358 | 360 | 74,400 |
2017/10/02 | 356 | 360 | 356 | 359 | 49,300 |
2017/09/29 | 352 | 357 | 352 | 354 | 41,000 |
2017/09/28 | 353 | 355 | 351 | 355 | 39,800 |
2017/09/27 | 347 | 354 | 345 | 352 | 53,900 |
2017/09/26 | 347 | 348 | 345 | 346 | 22,200 |
2017/09/25 | 348 | 349 | 345 | 347 | 33,600 |
2017/09/22 | 351 | 352 | 342 | 345 | 58,200 |
2017/09/21 | 352 | 355 | 350 | 353 | 58,800 |
2017/09/20 | 348 | 354 | 346 | 352 | 76,800 |
2017/09/19 | 342 | 347 | 342 | 346 | 41,700 |
2017/09/15 | 338 | 341 | 334 | 340 | 50,100 |
2017/09/14 | 339 | 343 | 335 | 338 | 46,500 |
2017/09/13 | 343 | 347 | 339 | 342 | 42,300 |
2017/09/12 | 337 | 348 | 336 | 345 | 74,400 |
2017/09/11 | 336 | 342 | 334 | 337 | 58,300 |
2017/09/08 | 328 | 335 | 328 | 332 | 48,900 |
2017/09/07 | 330 | 335 | 330 | 333 | 34,100 |
2017/09/06 | 324 | 336 | 322 | 333 | 43,900 |
2017/09/05 | 344 | 345 | 330 | 331 | 84,800 |
2017/09/04 | 346 | 348 | 341 | 344 | 67,200 |
2017/09/01 | 346 | 347 | 343 | 346 | 26,800 |
2017/08/31 | 342 | 347 | 342 | 345 | 27,700 |
2017/08/30 | 343 | 345 | 342 | 343 | 26,300 |
2017/08/29 | 338 | 344 | 338 | 341 | 52,900 |
2017/08/28 | 342 | 346 | 340 | 342 | 66,000 |
2017/08/25 | 342 | 342 | 341 | 342 | 6,700 |
2017/08/24 | 341 | 342 | 339 | 341 | 42,300 |
2017/08/23 | 344 | 344 | 341 | 343 | 29,000 |
2017/08/22 | 343 | 344 | 341 | 343 | 24,300 |
2017/08/21 | 343 | 343 | 340 | 340 | 28,200 |
2017/08/18 | 343 | 347 | 341 | 343 | 33,200 |
2017/08/17 | 344 | 348 | 341 | 347 | 43,500 |
2017/08/16 | 341 | 344 | 338 | 344 | 42,100 |
2017/08/15 | 340 | 343 | 333 | 339 | 45,500 |
2017/08/14 | 328 | 342 | 326 | 340 | 154,400 |
2017/08/10 | 360 | 367 | 358 | 360 | 60,000 |
2017/08/09 | 369 | 370 | 360 | 361 | 68,500 |
2017/08/08 | 363 | 371 | 361 | 371 | 85,600 |
2017/08/07 | 362 | 362 | 359 | 361 | 16,900 |
2017/08/04 | 359 | 361 | 357 | 361 | 29,000 |
2017/08/03 | 361 | 362 | 356 | 358 | 52,200 |
2017/08/02 | 361 | 364 | 359 | 363 | 27,600 |
2017/08/01 | 368 | 368 | 356 | 358 | 105,400 |
2017/07/31 | 366 | 370 | 365 | 368 | 30,700 |
2017/07/28 | 373 | 374 | 366 | 366 | 143,500 |
2017/07/27 | 378 | 380 | 372 | 373 | 64,200 |
2017/07/26 | 377 | 380 | 377 | 378 | 26,600 |
2017/07/25 | 375 | 378 | 373 | 376 | 42,000 |
2017/07/24 | 372 | 374 | 371 | 373 | 27,600 |
2017/07/21 | 371 | 373 | 371 | 371 | 32,100 |
2017/07/20 | 374 | 380 | 371 | 371 | 109,700 |
2017/07/19 | 378 | 378 | 372 | 372 | 55,500 |
2017/07/18 | 380 | 381 | 376 | 377 | 63,800 |
2017/07/14 | 378 | 380 | 377 | 378 | 31,600 |
2017/07/13 | 378 | 391 | 377 | 380 | 211,400 |
2017/07/12 | 380 | 381 | 377 | 378 | 42,900 |
2017/07/11 | 380 | 384 | 378 | 379 | 72,200 |
2017/07/10 | 380 | 381 | 377 | 378 | 25,200 |
2017/07/07 | 376 | 380 | 375 | 376 | 41,400 |
2017/07/06 | 388 | 388 | 379 | 381 | 154,400 |
2017/07/05 | 382 | 386 | 373 | 377 | 99,600 |
2017/07/04 | 382 | 385 | 377 | 378 | 56,400 |
2017/07/03 | 377 | 385 | 374 | 377 | 68,500 |
2017/06/30 | 372 | 372 | 368 | 371 | 26,200 |
2017/06/29 | 378 | 379 | 365 | 373 | 86,300 |
2017/06/28 | 381 | 382 | 375 | 375 | 39,800 |
2017/06/27 | 382 | 383 | 380 | 381 | 25,400 |
2017/06/26 | 378 | 384 | 378 | 380 | 35,100 |
2017/06/23 | 386 | 386 | 375 | 377 | 64,100 |
2017/06/22 | 384 | 386 | 382 | 385 | 64,900 |
2017/06/21 | 385 | 386 | 379 | 386 | 57,300 |
2017/06/20 | 379 | 385 | 376 | 382 | 76,100 |
2017/06/19 | 372 | 380 | 371 | 379 | 83,300 |
2017/06/16 | 371 | 372 | 370 | 372 | 32,500 |
2017/06/15 | 371 | 373 | 369 | 371 | 63,000 |
2017/06/14 | 372 | 374 | 371 | 371 | 56,600 |
2017/06/13 | 372 | 374 | 370 | 372 | 61,000 |
2017/06/12 | 369 | 373 | 368 | 373 | 146,300 |
2017/06/09 | 373 | 373 | 367 | 371 | 115,800 |
2017/06/08 | 377 | 378 | 372 | 372 | 112,300 |
2017/06/07 | 378 | 381 | 376 | 378 | 70,900 |
2017/06/06 | 384 | 385 | 377 | 378 | 93,300 |
2017/06/05 | 388 | 388 | 382 | 384 | 42,000 |
2017/06/02 | 388 | 388 | 384 | 388 | 45,400 |
2017/06/01 | 388 | 390 | 385 | 387 | 47,500 |
2017/05/31 | 391 | 391 | 385 | 388 | 71,400 |
2017/05/30 | 398 | 398 | 387 | 387 | 90,400 |
2017/05/29 | 390 | 400 | 389 | 396 | 154,100 |
2017/05/26 | 391 | 405 | 386 | 390 | 664,100 |
2017/05/25 | 379 | 379 | 373 | 375 | 28,200 |
2017/05/24 | 379 | 379 | 374 | 377 | 26,000 |
2017/05/23 | 373 | 377 | 372 | 376 | 43,500 |
2017/05/22 | 370 | 372 | 365 | 369 | 26,100 |
2017/05/19 | 373 | 375 | 368 | 368 | 35,500 |
2017/05/18 | 375 | 378 | 368 | 370 | 74,000 |
2017/05/17 | 385 | 386 | 378 | 382 | 45,100 |
2017/05/16 | 388 | 393 | 382 | 384 | 85,100 |
2017/05/15 | 381 | 397 | 381 | 396 | 80,300 |
2017/05/12 | 394 | 395 | 380 | 381 | 101,000 |
2017/05/11 | 395 | 399 | 392 | 393 | 51,600 |
2017/05/10 | 393 | 399 | 389 | 399 | 64,900 |
2017/05/09 | 383 | 392 | 383 | 391 | 43,100 |
2017/05/08 | 377 | 386 | 377 | 383 | 72,100 |
2017/05/02 | 373 | 378 | 373 | 374 | 30,100 |
2017/05/01 | 379 | 381 | 375 | 378 | 23,600 |
2017/04/28 | 381 | 382 | 375 | 380 | 42,200 |
2017/04/27 | 370 | 381 | 370 | 380 | 30,800 |
2017/04/26 | 371 | 375 | 370 | 372 | 62,500 |
2017/04/25 | 362 | 370 | 360 | 370 | 49,900 |
2017/04/24 | 370 | 370 | 356 | 359 | 70,900 |
2017/04/21 | 371 | 372 | 366 | 366 | 41,300 |
2017/04/20 | 373 | 373 | 364 | 369 | 56,600 |
2017/04/19 | 373 | 376 | 370 | 375 | 30,500 |
2017/04/18 | 371 | 375 | 369 | 375 | 43,200 |
2017/04/17 | 359 | 370 | 359 | 370 | 68,100 |
2017/04/14 | 385 | 388 | 350 | 362 | 360,400 |
2017/04/13 | 378 | 390 | 371 | 388 | 97,400 |
2017/04/12 | 395 | 399 | 386 | 386 | 162,200 |
2017/04/11 | 407 | 408 | 395 | 401 | 60,300 |
2017/04/10 | 410 | 417 | 405 | 410 | 138,700 |
2017/04/07 | 391 | 401 | 380 | 399 | 147,600 |
2017/04/06 | 395 | 399 | 390 | 390 | 147,800 |
2017/04/05 | 396 | 407 | 395 | 400 | 109,400 |
2017/04/04 | 408 | 409 | 392 | 392 | 199,400 |
2017/04/03 | 410 | 419 | 409 | 409 | 98,400 |
2017/03/31 | 412 | 412 | 401 | 409 | 71,200 |
2017/03/30 | 407 | 414 | 402 | 412 | 85,600 |
2017/03/29 | 405 | 417 | 395 | 407 | 148,600 |
2017/03/28 | 384 | 420 | 384 | 408 | 211,200 |
2017/03/27 | 383 | 390 | 383 | 385 | 91,800 |
2017/03/24 | 392 | 392 | 385 | 385 | 72,500 |
2017/03/23 | 401 | 404 | 383 | 393 | 148,500 |
2017/03/22 | 402 | 407 | 402 | 402 | 57,000 |
2017/03/21 | 409 | 409 | 402 | 409 | 50,200 |
2017/03/17 | 413 | 415 | 403 | 404 | 63,100 |
2017/03/16 | 403 | 414 | 402 | 413 | 50,100 |
2017/03/15 | 411 | 420 | 403 | 405 | 164,300 |
2017/03/14 | 413 | 414 | 405 | 410 | 84,700 |
2017/03/13 | 414 | 417 | 407 | 416 | 88,300 |
2017/03/10 | 422 | 427 | 409 | 411 | 183,300 |
2017/03/09 | 426 | 427 | 406 | 414 | 176,000 |
2017/03/08 | 418 | 427 | 417 | 425 | 160,800 |
2017/03/07 | 444 | 444 | 412 | 414 | 369,900 |
2017/03/06 | 431 | 441 | 428 | 441 | 372,800 |
2017/03/03 | 403 | 427 | 401 | 427 | 356,500 |
2017/03/02 | 398 | 413 | 397 | 401 | 253,100 |
2017/03/01 | 400 | 402 | 393 | 396 | 140,200 |
2017/02/28 | 382 | 409 | 381 | 403 | 395,600 |
2017/02/27 | 382 | 384 | 379 | 383 | 51,000 |
2017/02/24 | 379 | 385 | 379 | 380 | 58,200 |
2017/02/23 | 374 | 380 | 373 | 378 | 59,400 |
2017/02/22 | 382 | 383 | 377 | 377 | 64,400 |
2017/02/21 | 387 | 387 | 375 | 378 | 99,700 |
2017/02/20 | 387 | 389 | 376 | 381 | 210,000 |
2017/02/17 | 367 | 372 | 365 | 371 | 37,700 |
2017/02/16 | 376 | 383 | 364 | 369 | 124,200 |
2017/02/15 | 375 | 376 | 371 | 376 | 43,200 |
2017/02/14 | 384 | 384 | 370 | 375 | 102,800 |
2017/02/13 | 385 | 386 | 378 | 379 | 158,400 |
2017/02/10 | 375 | 378 | 370 | 377 | 123,500 |
2017/02/09 | 359 | 371 | 359 | 371 | 98,100 |
2017/02/08 | 368 | 369 | 360 | 361 | 49,500 |
2017/02/07 | 363 | 366 | 361 | 366 | 37,000 |
2017/02/06 | 365 | 367 | 361 | 366 | 50,300 |
2017/02/03 | 365 | 369 | 361 | 362 | 60,700 |
2017/02/02 | 370 | 372 | 364 | 364 | 49,400 |
2017/02/01 | 372 | 372 | 367 | 370 | 38,000 |
2017/01/31 | 369 | 372 | 365 | 371 | 61,100 |
2017/01/30 | 375 | 380 | 371 | 371 | 95,600 |
2017/01/27 | 374 | 374 | 364 | 374 | 65,800 |
2017/01/26 | 376 | 376 | 370 | 371 | 137,300 |
2017/01/25 | 354 | 375 | 352 | 371 | 216,900 |
2017/01/24 | 353 | 354 | 349 | 349 | 33,400 |
2017/01/23 | 350 | 353 | 349 | 353 | 39,700 |
2017/01/20 | 354 | 355 | 347 | 349 | 37,900 |
2017/01/19 | 350 | 354 | 348 | 353 | 62,400 |
2017/01/18 | 346 | 349 | 343 | 348 | 42,700 |
2017/01/17 | 352 | 352 | 346 | 349 | 82,100 |
2017/01/16 | 354 | 357 | 348 | 348 | 97,900 |
2017/01/13 | 351 | 352 | 349 | 350 | 38,500 |
2017/01/12 | 353 | 354 | 348 | 352 | 41,300 |
2017/01/11 | 353 | 355 | 351 | 353 | 39,600 |
2017/01/10 | 350 | 353 | 350 | 353 | 50,300 |
2017/01/06 | 352 | 354 | 350 | 350 | 55,600 |
2017/01/05 | 353 | 358 | 350 | 350 | 107,700 |
2017/01/04 | 358 | 359 | 350 | 355 | 69,800 |