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 |
---|---|---|---|---|---|
2018/12/28 | 152 | 157 | 152 | 154 | 65,000 |
2018/12/27 | 160 | 160 | 155 | 157 | 69,100 |
2018/12/26 | 151 | 155 | 142 | 152 | 231,800 |
2018/12/25 | 149 | 152 | 136 | 136 | 319,400 |
2018/12/21 | 158 | 160 | 152 | 160 | 284,200 |
2018/12/20 | 169 | 169 | 160 | 164 | 133,100 |
2018/12/19 | 178 | 178 | 170 | 172 | 140,500 |
2018/12/18 | 181 | 184 | 179 | 181 | 81,800 |
2018/12/17 | 193 | 193 | 187 | 187 | 103,700 |
2018/12/14 | 204 | 204 | 195 | 197 | 119,600 |
2018/12/13 | 200 | 203 | 199 | 203 | 67,300 |
2018/12/12 | 199 | 203 | 199 | 201 | 54,200 |
2018/12/11 | 204 | 204 | 198 | 198 | 43,700 |
2018/12/10 | 202 | 205 | 200 | 201 | 92,400 |
2018/12/07 | 208 | 209 | 203 | 207 | 70,200 |
2018/12/06 | 208 | 210 | 205 | 207 | 45,800 |
2018/12/05 | 208 | 211 | 207 | 210 | 56,800 |
2018/12/04 | 214 | 216 | 210 | 212 | 79,800 |
2018/12/03 | 215 | 221 | 214 | 218 | 62,300 |
2018/11/30 | 220 | 227 | 217 | 217 | 86,100 |
2018/11/29 | 220 | 224 | 215 | 222 | 103,500 |
2018/11/28 | 212 | 219 | 212 | 218 | 95,300 |
2018/11/27 | 209 | 215 | 209 | 212 | 59,900 |
2018/11/26 | 207 | 209 | 205 | 209 | 29,400 |
2018/11/22 | 206 | 208 | 203 | 208 | 49,600 |
2018/11/21 | 205 | 207 | 200 | 207 | 72,800 |
2018/11/20 | 205 | 207 | 205 | 207 | 21,100 |
2018/11/19 | 204 | 207 | 202 | 206 | 25,300 |
2018/11/16 | 206 | 208 | 202 | 202 | 85,900 |
2018/11/15 | 207 | 210 | 205 | 205 | 38,100 |
2018/11/14 | 208 | 211 | 208 | 208 | 23,800 |
2018/11/13 | 206 | 209 | 203 | 208 | 73,300 |
2018/11/12 | 218 | 218 | 211 | 211 | 72,600 |
2018/11/09 | 213 | 219 | 213 | 219 | 44,400 |
2018/11/08 | 215 | 216 | 212 | 213 | 42,700 |
2018/11/07 | 214 | 217 | 212 | 213 | 53,900 |
2018/11/06 | 216 | 216 | 210 | 214 | 41,000 |
2018/11/05 | 208 | 216 | 204 | 212 | 181,000 |
2018/11/02 | 217 | 223 | 216 | 219 | 42,300 |
2018/11/01 | 220 | 222 | 216 | 218 | 36,300 |
2018/10/31 | 218 | 222 | 212 | 220 | 93,700 |
2018/10/30 | 212 | 217 | 200 | 215 | 158,700 |
2018/10/29 | 215 | 220 | 207 | 212 | 96,700 |
2018/10/26 | 230 | 230 | 212 | 214 | 238,300 |
2018/10/25 | 235 | 236 | 222 | 223 | 210,300 |
2018/10/24 | 240 | 243 | 239 | 239 | 72,800 |
2018/10/23 | 245 | 246 | 240 | 241 | 50,300 |
2018/10/22 | 247 | 249 | 243 | 245 | 42,200 |
2018/10/19 | 249 | 250 | 245 | 248 | 48,100 |
2018/10/18 | 252 | 254 | 249 | 251 | 66,600 |
2018/10/17 | 252 | 257 | 249 | 254 | 46,300 |
2018/10/16 | 246 | 249 | 245 | 248 | 34,400 |
2018/10/15 | 246 | 253 | 243 | 246 | 91,800 |
2018/10/12 | 245 | 251 | 243 | 251 | 69,000 |
2018/10/11 | 248 | 249 | 242 | 246 | 123,800 |
2018/10/10 | 254 | 256 | 252 | 254 | 35,300 |
2018/10/09 | 256 | 256 | 253 | 253 | 39,400 |
2018/10/05 | 257 | 261 | 255 | 258 | 59,700 |
2018/10/04 | 261 | 262 | 257 | 258 | 55,900 |
2018/10/03 | 265 | 265 | 260 | 261 | 56,300 |
2018/10/02 | 268 | 269 | 264 | 265 | 61,700 |
2018/10/01 | 266 | 270 | 266 | 266 | 72,400 |
2018/09/28 | 267 | 270 | 266 | 269 | 77,800 |
2018/09/27 | 270 | 274 | 265 | 267 | 47,800 |
2018/09/26 | 264 | 268 | 264 | 268 | 35,300 |
2018/09/25 | 270 | 272 | 261 | 263 | 92,800 |
2018/09/21 | 264 | 268 | 264 | 268 | 45,000 |
2018/09/20 | 264 | 265 | 262 | 263 | 23,600 |
2018/09/19 | 263 | 267 | 261 | 261 | 85,000 |
2018/09/18 | 262 | 263 | 259 | 259 | 95,800 |
2018/09/14 | 266 | 266 | 260 | 265 | 75,900 |
2018/09/13 | 260 | 262 | 258 | 262 | 58,000 |
2018/09/12 | 261 | 266 | 258 | 260 | 86,300 |
2018/09/11 | 260 | 263 | 258 | 260 | 94,700 |
2018/09/10 | 256 | 264 | 256 | 262 | 193,000 |
2018/09/07 | 271 | 271 | 260 | 264 | 377,600 |
2018/09/06 | 303 | 310 | 273 | 273 | 2,595,200 |
2018/09/05 | 270 | 277 | 266 | 268 | 133,400 |
2018/09/04 | 264 | 279 | 263 | 273 | 139,100 |
2018/09/03 | 268 | 272 | 264 | 266 | 67,000 |
2018/08/31 | 264 | 275 | 262 | 267 | 68,600 |
2018/08/30 | 263 | 265 | 261 | 264 | 39,600 |
2018/08/29 | 264 | 266 | 261 | 263 | 31,100 |
2018/08/28 | 267 | 267 | 262 | 263 | 47,700 |
2018/08/27 | 260 | 268 | 260 | 265 | 91,000 |
2018/08/24 | 264 | 264 | 260 | 263 | 27,400 |
2018/08/23 | 261 | 265 | 259 | 261 | 45,400 |
2018/08/22 | 253 | 263 | 253 | 258 | 68,700 |
2018/08/21 | 252 | 254 | 251 | 254 | 21,500 |
2018/08/20 | 252 | 254 | 251 | 253 | 19,600 |
2018/08/17 | 249 | 254 | 249 | 254 | 46,700 |
2018/08/16 | 256 | 256 | 248 | 249 | 71,600 |
2018/08/15 | 256 | 258 | 252 | 254 | 37,600 |
2018/08/14 | 256 | 259 | 254 | 256 | 51,300 |
2018/08/13 | 263 | 265 | 256 | 256 | 91,800 |
2018/08/10 | 278 | 280 | 262 | 263 | 212,600 |
2018/08/09 | 281 | 282 | 278 | 282 | 89,200 |
2018/08/08 | 284 | 285 | 281 | 283 | 72,000 |
2018/08/07 | 284 | 286 | 283 | 286 | 41,200 |
2018/08/06 | 286 | 288 | 284 | 286 | 41,300 |
2018/08/03 | 284 | 289 | 284 | 288 | 64,500 |
2018/08/02 | 284 | 285 | 283 | 283 | 47,700 |
2018/08/01 | 283 | 295 | 283 | 284 | 183,500 |
2018/07/31 | 281 | 284 | 281 | 282 | 51,200 |
2018/07/30 | 283 | 284 | 282 | 282 | 43,600 |
2018/07/27 | 286 | 287 | 284 | 284 | 40,200 |
2018/07/26 | 289 | 291 | 285 | 285 | 51,800 |
2018/07/25 | 289 | 290 | 285 | 288 | 37,300 |
2018/07/24 | 287 | 289 | 285 | 286 | 42,900 |
2018/07/23 | 288 | 288 | 284 | 287 | 52,300 |
2018/07/20 | 288 | 289 | 286 | 288 | 28,600 |
2018/07/19 | 289 | 290 | 286 | 287 | 49,700 |
2018/07/18 | 294 | 294 | 289 | 289 | 64,400 |
2018/07/17 | 292 | 294 | 289 | 290 | 57,800 |
2018/07/13 | 291 | 296 | 290 | 291 | 39,100 |
2018/07/12 | 293 | 296 | 290 | 290 | 33,000 |
2018/07/11 | 298 | 298 | 291 | 292 | 70,200 |
2018/07/10 | 300 | 300 | 295 | 298 | 87,900 |
2018/07/09 | 306 | 308 | 296 | 299 | 444,000 |
2018/07/06 | 293 | 295 | 288 | 291 | 85,900 |
2018/07/05 | 292 | 292 | 286 | 286 | 52,000 |
2018/07/04 | 288 | 294 | 286 | 288 | 55,200 |
2018/07/03 | 291 | 294 | 284 | 289 | 125,900 |
2018/07/02 | 300 | 302 | 291 | 291 | 141,300 |
2018/06/29 | 304 | 305 | 299 | 302 | 124,800 |
2018/06/28 | 306 | 307 | 303 | 304 | 67,300 |
2018/06/27 | 302 | 308 | 302 | 303 | 72,500 |
2018/06/26 | 303 | 320 | 295 | 301 | 245,800 |
2018/06/25 | 310 | 313 | 304 | 304 | 107,400 |
2018/06/22 | 315 | 320 | 305 | 311 | 326,000 |
2018/06/21 | 319 | 321 | 314 | 319 | 153,800 |
2018/06/20 | 329 | 329 | 319 | 322 | 298,200 |
2018/06/19 | 329 | 336 | 318 | 330 | 1,172,200 |
2018/06/18 | 339 | 362 | 325 | 333 | 8,483,700 |
2018/06/15 | 308 | 315 | 305 | 307 | 49,800 |
2018/06/14 | 304 | 308 | 304 | 305 | 20,500 |
2018/06/13 | 308 | 309 | 304 | 305 | 36,500 |
2018/06/12 | 308 | 310 | 305 | 307 | 34,500 |
2018/06/11 | 306 | 308 | 304 | 307 | 17,800 |
2018/06/08 | 311 | 311 | 305 | 305 | 38,700 |
2018/06/07 | 308 | 310 | 307 | 308 | 21,700 |
2018/06/06 | 310 | 311 | 307 | 308 | 32,900 |
2018/06/05 | 310 | 312 | 308 | 310 | 34,000 |
2018/06/04 | 310 | 312 | 309 | 310 | 22,400 |
2018/06/01 | 309 | 312 | 309 | 311 | 20,600 |
2018/05/31 | 306 | 309 | 306 | 309 | 22,400 |
2018/05/30 | 305 | 306 | 300 | 305 | 60,400 |
2018/05/29 | 307 | 310 | 306 | 307 | 30,200 |
2018/05/28 | 308 | 310 | 307 | 310 | 29,400 |
2018/05/25 | 313 | 313 | 309 | 310 | 15,200 |
2018/05/24 | 310 | 310 | 308 | 310 | 22,900 |
2018/05/23 | 311 | 311 | 309 | 310 | 17,000 |
2018/05/22 | 313 | 313 | 310 | 310 | 13,500 |
2018/05/21 | 314 | 314 | 312 | 312 | 15,300 |
2018/05/18 | 311 | 312 | 309 | 312 | 24,200 |
2018/05/17 | 312 | 312 | 306 | 309 | 53,600 |
2018/05/16 | 310 | 314 | 308 | 311 | 41,900 |
2018/05/15 | 319 | 319 | 312 | 316 | 57,400 |
2018/05/14 | 309 | 314 | 308 | 313 | 26,700 |
2018/05/11 | 310 | 311 | 309 | 310 | 25,500 |
2018/05/10 | 315 | 315 | 311 | 311 | 13,700 |
2018/05/09 | 315 | 317 | 313 | 313 | 25,100 |
2018/05/08 | 312 | 318 | 312 | 318 | 34,400 |
2018/05/07 | 314 | 315 | 310 | 313 | 36,500 |
2018/05/02 | 315 | 316 | 314 | 315 | 13,300 |
2018/05/01 | 320 | 320 | 313 | 315 | 32,200 |
2018/04/27 | 319 | 320 | 315 | 319 | 19,100 |
2018/04/26 | 316 | 319 | 314 | 318 | 25,900 |
2018/04/25 | 316 | 316 | 312 | 316 | 13,500 |
2018/04/24 | 314 | 315 | 311 | 315 | 30,600 |
2018/04/23 | 311 | 315 | 310 | 314 | 31,600 |
2018/04/20 | 311 | 312 | 309 | 311 | 24,900 |
2018/04/19 | 312 | 312 | 309 | 312 | 24,000 |
2018/04/18 | 309 | 311 | 304 | 310 | 35,600 |
2018/04/17 | 309 | 309 | 303 | 308 | 27,700 |
2018/04/16 | 311 | 312 | 305 | 309 | 50,000 |
2018/04/13 | 316 | 316 | 311 | 311 | 20,000 |
2018/04/12 | 312 | 314 | 310 | 312 | 14,000 |
2018/04/11 | 311 | 313 | 310 | 313 | 23,200 |
2018/04/10 | 312 | 314 | 311 | 313 | 8,700 |
2018/04/09 | 310 | 315 | 307 | 315 | 18,800 |
2018/04/06 | 315 | 315 | 311 | 312 | 14,800 |
2018/04/05 | 316 | 316 | 312 | 314 | 15,700 |
2018/04/04 | 316 | 316 | 311 | 315 | 30,000 |
2018/04/03 | 311 | 315 | 311 | 313 | 19,100 |
2018/04/02 | 313 | 317 | 312 | 316 | 29,900 |
2018/03/30 | 313 | 314 | 311 | 312 | 14,300 |
2018/03/29 | 311 | 313 | 309 | 313 | 14,300 |
2018/03/28 | 304 | 311 | 301 | 309 | 34,700 |
2018/03/27 | 311 | 314 | 304 | 310 | 28,000 |
2018/03/26 | 308 | 309 | 301 | 309 | 61,000 |
2018/03/23 | 319 | 319 | 308 | 311 | 56,600 |
2018/03/22 | 319 | 323 | 318 | 323 | 15,400 |
2018/03/20 | 316 | 320 | 316 | 320 | 18,900 |
2018/03/19 | 321 | 324 | 316 | 324 | 28,600 |
2018/03/16 | 323 | 324 | 317 | 324 | 34,500 |
2018/03/15 | 324 | 324 | 319 | 323 | 18,200 |
2018/03/14 | 323 | 326 | 320 | 326 | 67,300 |
2018/03/13 | 318 | 323 | 317 | 323 | 39,800 |
2018/03/12 | 315 | 321 | 315 | 321 | 46,300 |
2018/03/09 | 321 | 321 | 316 | 318 | 50,800 |
2018/03/08 | 314 | 314 | 311 | 313 | 10,900 |
2018/03/07 | 314 | 315 | 310 | 311 | 26,700 |
2018/03/06 | 309 | 315 | 309 | 313 | 44,900 |
2018/03/05 | 315 | 316 | 304 | 304 | 76,400 |
2018/03/02 | 306 | 315 | 305 | 315 | 81,100 |
2018/03/01 | 316 | 317 | 313 | 313 | 74,100 |
2018/02/28 | 317 | 320 | 316 | 319 | 35,200 |
2018/02/27 | 322 | 324 | 318 | 318 | 70,000 |
2018/02/26 | 320 | 322 | 319 | 322 | 28,200 |
2018/02/23 | 320 | 320 | 318 | 318 | 28,700 |
2018/02/22 | 315 | 319 | 314 | 315 | 48,500 |
2018/02/21 | 323 | 323 | 317 | 318 | 67,100 |
2018/02/20 | 317 | 323 | 313 | 319 | 100,800 |
2018/02/19 | 310 | 315 | 305 | 315 | 74,000 |
2018/02/16 | 299 | 307 | 296 | 306 | 101,200 |
2018/02/15 | 288 | 297 | 286 | 296 | 532,600 |
2018/02/14 | 332 | 339 | 321 | 328 | 181,700 |
2018/02/13 | 345 | 345 | 333 | 333 | 84,500 |
2018/02/09 | 330 | 340 | 328 | 335 | 151,500 |
2018/02/08 | 349 | 354 | 345 | 352 | 115,700 |
2018/02/07 | 360 | 360 | 350 | 350 | 122,200 |
2018/02/06 | 351 | 355 | 333 | 348 | 427,100 |
2018/02/05 | 372 | 380 | 370 | 373 | 195,100 |
2018/02/02 | 378 | 389 | 370 | 385 | 278,500 |
2018/02/01 | 371 | 386 | 371 | 380 | 544,800 |
2018/01/31 | 365 | 370 | 363 | 370 | 91,200 |
2018/01/30 | 366 | 368 | 362 | 365 | 102,500 |
2018/01/29 | 371 | 373 | 366 | 369 | 91,700 |
2018/01/26 | 375 | 375 | 368 | 369 | 113,000 |
2018/01/25 | 375 | 379 | 372 | 376 | 126,400 |
2018/01/24 | 373 | 383 | 372 | 380 | 522,300 |
2018/01/23 | 365 | 370 | 365 | 369 | 144,900 |
2018/01/22 | 357 | 362 | 356 | 362 | 112,800 |
2018/01/19 | 358 | 358 | 353 | 358 | 136,600 |
2018/01/18 | 360 | 360 | 355 | 355 | 100,500 |
2018/01/17 | 363 | 363 | 357 | 359 | 113,100 |
2018/01/16 | 367 | 369 | 363 | 363 | 97,700 |
2018/01/15 | 367 | 368 | 365 | 368 | 63,600 |
2018/01/12 | 364 | 366 | 363 | 365 | 64,000 |
2018/01/11 | 366 | 369 | 363 | 366 | 132,800 |
2018/01/10 | 371 | 372 | 365 | 370 | 138,900 |
2018/01/09 | 365 | 369 | 364 | 368 | 136,300 |
2018/01/05 | 359 | 373 | 358 | 363 | 306,100 |
2018/01/04 | 363 | 363 | 359 | 359 | 65,200 |