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 |
---|---|---|---|---|---|
2019/12/30 | 219 | 227 | 217 | 225 | 237,800 |
2019/12/27 | 215 | 219 | 214 | 217 | 81,100 |
2019/12/26 | 213 | 215 | 212 | 215 | 94,600 |
2019/12/25 | 213 | 215 | 212 | 214 | 147,300 |
2019/12/24 | 213 | 214 | 211 | 212 | 61,400 |
2019/12/23 | 212 | 214 | 210 | 213 | 59,200 |
2019/12/20 | 212 | 214 | 209 | 211 | 119,300 |
2019/12/19 | 214 | 215 | 210 | 211 | 81,300 |
2019/12/18 | 222 | 222 | 214 | 214 | 175,800 |
2019/12/17 | 218 | 220 | 214 | 219 | 118,100 |
2019/12/16 | 213 | 217 | 210 | 216 | 185,300 |
2019/12/13 | 209 | 214 | 208 | 208 | 182,000 |
2019/12/12 | 215 | 215 | 207 | 208 | 143,800 |
2019/12/11 | 215 | 215 | 212 | 212 | 99,400 |
2019/12/10 | 217 | 218 | 214 | 215 | 207,100 |
2019/12/09 | 229 | 232 | 218 | 219 | 664,000 |
2019/12/06 | 204 | 236 | 204 | 229 | 3,090,800 |
2019/12/05 | 201 | 204 | 200 | 203 | 70,800 |
2019/12/04 | 201 | 203 | 198 | 198 | 86,800 |
2019/12/03 | 201 | 209 | 198 | 202 | 115,200 |
2019/12/02 | 203 | 204 | 200 | 203 | 42,500 |
2019/11/29 | 204 | 205 | 201 | 201 | 32,400 |
2019/11/28 | 199 | 206 | 199 | 206 | 70,100 |
2019/11/27 | 203 | 205 | 198 | 198 | 115,000 |
2019/11/26 | 206 | 208 | 204 | 204 | 22,400 |
2019/11/25 | 205 | 207 | 204 | 207 | 39,900 |
2019/11/22 | 207 | 208 | 204 | 204 | 43,300 |
2019/11/21 | 208 | 210 | 204 | 207 | 96,200 |
2019/11/20 | 215 | 216 | 209 | 210 | 109,700 |
2019/11/19 | 208 | 217 | 208 | 215 | 184,600 |
2019/11/18 | 207 | 207 | 204 | 207 | 52,800 |
2019/11/15 | 202 | 205 | 201 | 204 | 61,900 |
2019/11/14 | 206 | 217 | 202 | 203 | 352,900 |
2019/11/13 | 200 | 205 | 198 | 201 | 179,400 |
2019/11/12 | 199 | 200 | 198 | 200 | 31,100 |
2019/11/11 | 198 | 200 | 198 | 198 | 17,500 |
2019/11/08 | 198 | 200 | 197 | 198 | 20,900 |
2019/11/07 | 199 | 199 | 197 | 198 | 7,000 |
2019/11/06 | 197 | 199 | 195 | 199 | 35,200 |
2019/11/05 | 203 | 204 | 197 | 198 | 59,200 |
2019/11/01 | 199 | 202 | 199 | 202 | 36,200 |
2019/10/31 | 196 | 205 | 196 | 200 | 116,000 |
2019/10/30 | 194 | 198 | 193 | 198 | 44,200 |
2019/10/29 | 193 | 198 | 193 | 194 | 58,000 |
2019/10/28 | 195 | 195 | 191 | 193 | 68,400 |
2019/10/25 | 197 | 200 | 194 | 194 | 68,900 |
2019/10/24 | 194 | 197 | 192 | 197 | 70,300 |
2019/10/23 | 202 | 202 | 193 | 197 | 166,200 |
2019/10/21 | 200 | 202 | 198 | 202 | 53,700 |
2019/10/18 | 200 | 204 | 198 | 199 | 112,800 |
2019/10/17 | 210 | 211 | 197 | 202 | 272,400 |
2019/10/16 | 202 | 210 | 201 | 206 | 408,400 |
2019/10/15 | 209 | 213 | 197 | 201 | 1,315,100 |
2019/10/11 | 189 | 225 | 189 | 208 | 3,787,000 |
2019/10/10 | 184 | 185 | 182 | 184 | 21,800 |
2019/10/09 | 185 | 185 | 182 | 184 | 18,500 |
2019/10/08 | 182 | 185 | 182 | 185 | 27,500 |
2019/10/07 | 184 | 184 | 180 | 182 | 18,900 |
2019/10/04 | 181 | 184 | 181 | 184 | 14,400 |
2019/10/03 | 181 | 183 | 180 | 182 | 29,300 |
2019/10/02 | 184 | 185 | 182 | 185 | 41,600 |
2019/10/01 | 187 | 188 | 177 | 187 | 49,800 |
2019/09/30 | 185 | 188 | 185 | 188 | 17,600 |
2019/09/27 | 187 | 190 | 186 | 186 | 30,800 |
2019/09/26 | 190 | 193 | 190 | 191 | 27,400 |
2019/09/25 | 193 | 193 | 190 | 193 | 12,600 |
2019/09/24 | 189 | 191 | 188 | 190 | 22,500 |
2019/09/20 | 191 | 192 | 189 | 189 | 44,300 |
2019/09/19 | 194 | 195 | 189 | 189 | 72,500 |
2019/09/18 | 191 | 199 | 190 | 196 | 140,800 |
2019/09/17 | 193 | 194 | 191 | 191 | 34,900 |
2019/09/13 | 189 | 195 | 188 | 192 | 138,200 |
2019/09/12 | 189 | 189 | 185 | 189 | 52,000 |
2019/09/11 | 185 | 188 | 183 | 188 | 64,100 |
2019/09/10 | 183 | 184 | 181 | 184 | 22,200 |
2019/09/09 | 181 | 183 | 181 | 183 | 9,000 |
2019/09/06 | 181 | 183 | 181 | 181 | 10,000 |
2019/09/05 | 185 | 186 | 183 | 183 | 27,000 |
2019/09/04 | 180 | 184 | 177 | 184 | 34,100 |
2019/09/03 | 179 | 181 | 178 | 179 | 17,400 |
2019/09/02 | 179 | 181 | 179 | 180 | 9,200 |
2019/08/30 | 180 | 181 | 177 | 181 | 34,600 |
2019/08/29 | 183 | 183 | 180 | 180 | 11,400 |
2019/08/28 | 185 | 185 | 181 | 185 | 18,200 |
2019/08/27 | 185 | 185 | 181 | 181 | 30,000 |
2019/08/26 | 183 | 185 | 183 | 185 | 16,700 |
2019/08/23 | 188 | 188 | 185 | 187 | 11,300 |
2019/08/22 | 186 | 186 | 184 | 185 | 10,200 |
2019/08/21 | 187 | 187 | 185 | 187 | 9,500 |
2019/08/20 | 187 | 188 | 185 | 187 | 10,500 |
2019/08/19 | 188 | 189 | 184 | 188 | 26,100 |
2019/08/16 | 186 | 187 | 185 | 186 | 16,900 |
2019/08/15 | 185 | 188 | 183 | 188 | 28,400 |
2019/08/14 | 184 | 192 | 184 | 192 | 31,600 |
2019/08/13 | 189 | 190 | 185 | 185 | 55,600 |
2019/08/09 | 191 | 196 | 188 | 196 | 88,500 |
2019/08/08 | 191 | 191 | 186 | 188 | 29,500 |
2019/08/07 | 188 | 191 | 187 | 189 | 31,800 |
2019/08/06 | 186 | 192 | 186 | 190 | 52,300 |
2019/08/05 | 191 | 194 | 187 | 190 | 94,300 |
2019/08/02 | 194 | 195 | 189 | 190 | 101,800 |
2019/08/01 | 199 | 202 | 196 | 197 | 53,300 |
2019/07/31 | 199 | 200 | 198 | 199 | 13,900 |
2019/07/30 | 200 | 202 | 197 | 200 | 41,700 |
2019/07/29 | 202 | 203 | 200 | 201 | 42,100 |
2019/07/26 | 204 | 207 | 203 | 203 | 92,300 |
2019/07/25 | 196 | 205 | 196 | 204 | 71,900 |
2019/07/24 | 202 | 202 | 197 | 197 | 24,700 |
2019/07/23 | 201 | 202 | 200 | 200 | 26,200 |
2019/07/22 | 193 | 201 | 193 | 201 | 38,400 |
2019/07/19 | 192 | 197 | 190 | 194 | 44,200 |
2019/07/18 | 194 | 194 | 189 | 189 | 67,400 |
2019/07/17 | 196 | 198 | 192 | 193 | 92,300 |
2019/07/16 | 201 | 201 | 197 | 198 | 41,000 |
2019/07/12 | 201 | 201 | 199 | 200 | 54,900 |
2019/07/11 | 202 | 203 | 200 | 201 | 17,900 |
2019/07/10 | 204 | 204 | 200 | 201 | 31,600 |
2019/07/09 | 205 | 208 | 200 | 203 | 116,000 |
2019/07/08 | 206 | 210 | 205 | 206 | 62,400 |
2019/07/05 | 202 | 207 | 201 | 206 | 79,700 |
2019/07/04 | 208 | 209 | 201 | 204 | 241,800 |
2019/07/03 | 202 | 214 | 199 | 209 | 352,800 |
2019/07/02 | 195 | 212 | 195 | 201 | 427,000 |
2019/07/01 | 192 | 195 | 190 | 194 | 36,600 |
2019/06/28 | 192 | 192 | 189 | 190 | 33,400 |
2019/06/27 | 190 | 192 | 187 | 192 | 68,800 |
2019/06/26 | 190 | 192 | 187 | 189 | 71,000 |
2019/06/25 | 189 | 191 | 188 | 190 | 73,800 |
2019/06/24 | 185 | 200 | 185 | 190 | 352,500 |
2019/06/21 | 186 | 190 | 185 | 186 | 57,100 |
2019/06/20 | 184 | 186 | 182 | 186 | 88,600 |
2019/06/19 | 191 | 192 | 184 | 186 | 590,200 |
2019/06/18 | 188 | 188 | 181 | 181 | 49,700 |
2019/06/17 | 188 | 188 | 185 | 187 | 22,400 |
2019/06/14 | 188 | 188 | 184 | 186 | 20,100 |
2019/06/13 | 189 | 189 | 183 | 184 | 25,000 |
2019/06/12 | 190 | 193 | 187 | 187 | 34,800 |
2019/06/11 | 194 | 195 | 190 | 190 | 40,700 |
2019/06/10 | 189 | 193 | 188 | 191 | 45,200 |
2019/06/07 | 185 | 190 | 184 | 188 | 63,600 |
2019/06/06 | 188 | 188 | 180 | 184 | 56,700 |
2019/06/05 | 189 | 193 | 188 | 188 | 66,700 |
2019/06/04 | 181 | 188 | 178 | 187 | 53,500 |
2019/06/03 | 183 | 187 | 181 | 181 | 134,700 |
2019/05/31 | 192 | 195 | 187 | 188 | 102,600 |
2019/05/30 | 202 | 205 | 191 | 192 | 186,800 |
2019/05/29 | 204 | 218 | 201 | 205 | 648,000 |
2019/05/28 | 204 | 205 | 197 | 200 | 159,000 |
2019/05/27 | 191 | 206 | 190 | 202 | 276,800 |
2019/05/24 | 186 | 192 | 185 | 192 | 131,400 |
2019/05/23 | 187 | 191 | 182 | 191 | 237,800 |
2019/05/22 | 195 | 196 | 187 | 190 | 376,500 |
2019/05/21 | 178 | 209 | 178 | 188 | 2,386,600 |
2019/05/20 | 171 | 183 | 171 | 178 | 118,600 |
2019/05/17 | 172 | 174 | 172 | 172 | 36,200 |
2019/05/16 | 175 | 178 | 169 | 172 | 156,000 |
2019/05/15 | 171 | 178 | 168 | 170 | 100,100 |
2019/05/14 | 167 | 171 | 162 | 170 | 106,400 |
2019/05/13 | 172 | 175 | 170 | 171 | 122,200 |
2019/05/10 | 176 | 182 | 172 | 175 | 374,300 |
2019/05/09 | 170 | 195 | 170 | 175 | 2,927,100 |
2019/05/08 | 169 | 171 | 169 | 169 | 20,200 |
2019/05/07 | 171 | 172 | 168 | 168 | 25,000 |
2019/04/26 | 170 | 172 | 169 | 171 | 21,200 |
2019/04/25 | 170 | 172 | 169 | 172 | 51,500 |
2019/04/24 | 174 | 175 | 168 | 172 | 61,300 |
2019/04/23 | 172 | 177 | 172 | 174 | 29,300 |
2019/04/22 | 176 | 178 | 172 | 174 | 47,600 |
2019/04/19 | 177 | 179 | 176 | 178 | 24,100 |
2019/04/18 | 180 | 180 | 174 | 179 | 42,600 |
2019/04/17 | 181 | 181 | 178 | 178 | 20,900 |
2019/04/16 | 178 | 180 | 177 | 180 | 14,200 |
2019/04/15 | 181 | 184 | 177 | 179 | 37,600 |
2019/04/12 | 174 | 177 | 174 | 177 | 19,500 |
2019/04/11 | 173 | 176 | 173 | 175 | 24,200 |
2019/04/10 | 176 | 176 | 171 | 174 | 29,400 |
2019/04/09 | 175 | 176 | 173 | 175 | 19,200 |
2019/04/08 | 176 | 177 | 174 | 177 | 16,600 |
2019/04/05 | 174 | 177 | 174 | 176 | 25,800 |
2019/04/04 | 175 | 177 | 173 | 175 | 30,400 |
2019/04/03 | 175 | 178 | 174 | 176 | 30,800 |
2019/04/02 | 176 | 177 | 175 | 176 | 24,300 |
2019/04/01 | 180 | 183 | 178 | 178 | 42,400 |
2019/03/29 | 175 | 182 | 175 | 180 | 34,700 |
2019/03/28 | 177 | 178 | 174 | 174 | 46,700 |
2019/03/27 | 176 | 180 | 175 | 180 | 24,600 |
2019/03/26 | 178 | 180 | 176 | 180 | 22,100 |
2019/03/25 | 180 | 180 | 173 | 176 | 40,300 |
2019/03/22 | 177 | 181 | 177 | 180 | 42,600 |
2019/03/20 | 180 | 182 | 178 | 180 | 17,600 |
2019/03/19 | 181 | 182 | 180 | 180 | 18,300 |
2019/03/18 | 183 | 183 | 178 | 180 | 15,900 |
2019/03/15 | 181 | 183 | 179 | 183 | 20,700 |
2019/03/14 | 182 | 183 | 181 | 181 | 29,600 |
2019/03/13 | 182 | 186 | 179 | 183 | 77,500 |
2019/03/12 | 182 | 186 | 180 | 181 | 49,400 |
2019/03/11 | 176 | 182 | 176 | 181 | 24,600 |
2019/03/08 | 180 | 181 | 174 | 178 | 100,000 |
2019/03/07 | 189 | 189 | 183 | 184 | 57,600 |
2019/03/06 | 188 | 190 | 188 | 189 | 21,300 |
2019/03/05 | 187 | 190 | 187 | 188 | 31,200 |
2019/03/04 | 189 | 192 | 189 | 189 | 46,700 |
2019/03/01 | 186 | 189 | 185 | 189 | 51,300 |
2019/02/28 | 194 | 194 | 186 | 187 | 51,300 |
2019/02/27 | 191 | 194 | 190 | 193 | 42,700 |
2019/02/26 | 190 | 193 | 188 | 188 | 77,000 |
2019/02/25 | 192 | 196 | 187 | 193 | 99,200 |
2019/02/22 | 190 | 193 | 185 | 187 | 159,300 |
2019/02/21 | 186 | 187 | 183 | 185 | 47,200 |
2019/02/20 | 189 | 189 | 185 | 186 | 30,300 |
2019/02/19 | 184 | 189 | 184 | 188 | 41,000 |
2019/02/18 | 184 | 190 | 180 | 182 | 73,800 |
2019/02/15 | 185 | 185 | 182 | 184 | 38,400 |
2019/02/14 | 187 | 188 | 186 | 186 | 27,400 |
2019/02/13 | 186 | 189 | 186 | 188 | 36,300 |
2019/02/12 | 184 | 190 | 184 | 185 | 53,100 |
2019/02/08 | 187 | 187 | 181 | 185 | 120,500 |
2019/02/07 | 190 | 192 | 188 | 189 | 50,500 |
2019/02/06 | 188 | 191 | 188 | 189 | 52,000 |
2019/02/05 | 192 | 193 | 189 | 190 | 52,500 |
2019/02/04 | 190 | 193 | 185 | 190 | 55,400 |
2019/02/01 | 189 | 190 | 185 | 189 | 71,700 |
2019/01/31 | 182 | 195 | 180 | 192 | 122,400 |
2019/01/30 | 190 | 190 | 177 | 180 | 301,000 |
2019/01/29 | 192 | 194 | 187 | 190 | 247,600 |
2019/01/28 | 186 | 205 | 184 | 195 | 997,000 |
2019/01/25 | 168 | 198 | 168 | 187 | 1,825,700 |
2019/01/24 | 166 | 170 | 164 | 168 | 49,600 |
2019/01/23 | 165 | 167 | 163 | 166 | 28,700 |
2019/01/22 | 163 | 167 | 163 | 165 | 51,800 |
2019/01/21 | 173 | 173 | 165 | 166 | 132,500 |
2019/01/18 | 172 | 173 | 169 | 172 | 39,400 |
2019/01/17 | 170 | 173 | 167 | 170 | 69,700 |
2019/01/16 | 168 | 174 | 168 | 170 | 76,000 |
2019/01/15 | 161 | 173 | 159 | 172 | 123,500 |
2019/01/11 | 162 | 165 | 158 | 161 | 52,000 |
2019/01/10 | 163 | 163 | 156 | 157 | 67,300 |
2019/01/09 | 164 | 168 | 163 | 164 | 46,800 |
2019/01/08 | 163 | 170 | 162 | 163 | 82,300 |
2019/01/07 | 157 | 166 | 157 | 165 | 82,300 |
2019/01/04 | 151 | 157 | 144 | 157 | 77,900 |