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 |
---|---|---|---|---|---|
2020/12/30 | 209 | 215 | 205 | 209 | 183,100 |
2020/12/29 | 204 | 210 | 204 | 210 | 91,800 |
2020/12/28 | 208 | 210 | 201 | 202 | 189,400 |
2020/12/25 | 208 | 213 | 208 | 211 | 136,800 |
2020/12/24 | 206 | 208 | 204 | 208 | 98,500 |
2020/12/23 | 207 | 208 | 203 | 208 | 114,900 |
2020/12/22 | 214 | 214 | 202 | 203 | 276,400 |
2020/12/21 | 217 | 218 | 212 | 216 | 164,700 |
2020/12/18 | 220 | 220 | 215 | 215 | 86,000 |
2020/12/17 | 220 | 220 | 215 | 219 | 120,900 |
2020/12/16 | 220 | 222 | 218 | 221 | 73,400 |
2020/12/15 | 222 | 224 | 218 | 220 | 82,900 |
2020/12/14 | 224 | 226 | 221 | 221 | 88,000 |
2020/12/11 | 223 | 226 | 221 | 225 | 120,500 |
2020/12/10 | 218 | 223 | 216 | 221 | 125,600 |
2020/12/09 | 217 | 221 | 215 | 216 | 164,200 |
2020/12/08 | 216 | 224 | 212 | 220 | 293,100 |
2020/12/07 | 233 | 233 | 217 | 219 | 346,300 |
2020/12/04 | 226 | 226 | 218 | 225 | 227,800 |
2020/12/03 | 234 | 234 | 224 | 226 | 259,700 |
2020/12/02 | 231 | 235 | 228 | 234 | 170,900 |
2020/12/01 | 234 | 235 | 227 | 230 | 398,300 |
2020/11/30 | 245 | 245 | 234 | 237 | 250,000 |
2020/11/27 | 240 | 247 | 240 | 245 | 215,800 |
2020/11/26 | 243 | 244 | 240 | 242 | 159,600 |
2020/11/25 | 255 | 257 | 243 | 246 | 411,200 |
2020/11/24 | 256 | 259 | 251 | 255 | 248,400 |
2020/11/20 | 251 | 252 | 245 | 252 | 179,100 |
2020/11/19 | 258 | 258 | 247 | 252 | 286,900 |
2020/11/18 | 255 | 261 | 249 | 256 | 217,900 |
2020/11/17 | 260 | 262 | 246 | 252 | 306,400 |
2020/11/16 | 245 | 261 | 243 | 256 | 353,000 |
2020/11/13 | 252 | 253 | 240 | 242 | 347,000 |
2020/11/12 | 261 | 268 | 247 | 255 | 552,100 |
2020/11/11 | 244 | 269 | 240 | 263 | 969,500 |
2020/11/10 | 250 | 250 | 237 | 240 | 246,700 |
2020/11/09 | 244 | 252 | 240 | 250 | 205,000 |
2020/11/06 | 243 | 244 | 238 | 243 | 126,500 |
2020/11/05 | 239 | 245 | 238 | 240 | 116,800 |
2020/11/04 | 241 | 246 | 234 | 238 | 320,000 |
2020/11/02 | 237 | 252 | 232 | 233 | 338,900 |
2020/10/30 | 248 | 250 | 225 | 229 | 445,000 |
2020/10/29 | 242 | 250 | 239 | 247 | 473,500 |
2020/10/28 | 258 | 263 | 243 | 247 | 556,700 |
2020/10/27 | 256 | 263 | 252 | 261 | 361,000 |
2020/10/26 | 270 | 276 | 259 | 263 | 471,200 |
2020/10/23 | 273 | 274 | 258 | 265 | 534,200 |
2020/10/22 | 292 | 294 | 268 | 272 | 721,800 |
2020/10/21 | 290 | 302 | 281 | 288 | 1,344,400 |
2020/10/20 | 271 | 300 | 271 | 292 | 2,584,800 |
2020/10/19 | 265 | 274 | 252 | 269 | 657,800 |
2020/10/16 | 267 | 271 | 253 | 262 | 914,600 |
2020/10/15 | 248 | 280 | 246 | 272 | 1,687,100 |
2020/10/14 | 243 | 256 | 241 | 252 | 460,400 |
2020/10/13 | 244 | 244 | 235 | 238 | 525,900 |
2020/10/12 | 260 | 263 | 246 | 247 | 596,900 |
2020/10/09 | 263 | 265 | 254 | 261 | 441,800 |
2020/10/08 | 278 | 278 | 255 | 261 | 1,087,300 |
2020/10/07 | 276 | 289 | 270 | 278 | 1,669,400 |
2020/10/06 | 258 | 283 | 253 | 282 | 1,727,100 |
2020/10/05 | 249 | 252 | 239 | 250 | 276,800 |
2020/10/02 | 257 | 261 | 235 | 241 | 601,900 |
2020/09/30 | 241 | 266 | 241 | 253 | 1,204,400 |
2020/09/29 | 235 | 246 | 231 | 241 | 378,600 |
2020/09/28 | 234 | 235 | 222 | 232 | 413,000 |
2020/09/25 | 218 | 223 | 217 | 222 | 97,400 |
2020/09/24 | 230 | 231 | 215 | 215 | 295,400 |
2020/09/23 | 225 | 234 | 223 | 234 | 318,400 |
2020/09/18 | 221 | 224 | 218 | 224 | 116,100 |
2020/09/17 | 227 | 227 | 219 | 223 | 150,800 |
2020/09/16 | 219 | 225 | 216 | 225 | 168,000 |
2020/09/15 | 214 | 219 | 212 | 219 | 147,000 |
2020/09/14 | 208 | 214 | 206 | 214 | 169,500 |
2020/09/11 | 206 | 206 | 202 | 204 | 72,600 |
2020/09/10 | 206 | 206 | 203 | 204 | 94,600 |
2020/09/09 | 206 | 207 | 202 | 205 | 87,500 |
2020/09/08 | 203 | 207 | 200 | 207 | 241,500 |
2020/09/07 | 218 | 219 | 204 | 204 | 467,500 |
2020/09/04 | 214 | 223 | 212 | 218 | 368,800 |
2020/09/03 | 220 | 220 | 214 | 220 | 163,700 |
2020/09/02 | 218 | 220 | 208 | 216 | 505,700 |
2020/09/01 | 205 | 216 | 202 | 214 | 401,800 |
2020/08/31 | 196 | 202 | 196 | 200 | 113,200 |
2020/08/28 | 203 | 204 | 191 | 192 | 254,800 |
2020/08/27 | 200 | 205 | 198 | 205 | 154,500 |
2020/08/26 | 196 | 200 | 196 | 199 | 69,300 |
2020/08/25 | 196 | 199 | 196 | 196 | 53,300 |
2020/08/24 | 198 | 198 | 195 | 196 | 60,500 |
2020/08/21 | 195 | 198 | 193 | 198 | 59,200 |
2020/08/20 | 195 | 197 | 191 | 194 | 66,000 |
2020/08/19 | 191 | 196 | 191 | 196 | 61,500 |
2020/08/18 | 192 | 192 | 190 | 191 | 38,500 |
2020/08/17 | 197 | 197 | 190 | 190 | 95,700 |
2020/08/14 | 194 | 197 | 193 | 197 | 77,400 |
2020/08/13 | 197 | 197 | 193 | 196 | 102,100 |
2020/08/12 | 192 | 196 | 190 | 193 | 134,200 |
2020/08/11 | 192 | 193 | 188 | 192 | 117,700 |
2020/08/07 | 189 | 189 | 186 | 188 | 67,600 |
2020/08/06 | 191 | 192 | 188 | 189 | 62,300 |
2020/08/05 | 186 | 191 | 186 | 190 | 88,300 |
2020/08/04 | 186 | 192 | 184 | 190 | 272,600 |
2020/08/03 | 179 | 186 | 178 | 182 | 233,300 |
2020/07/31 | 191 | 192 | 180 | 180 | 320,200 |
2020/07/30 | 193 | 206 | 191 | 193 | 800,900 |
2020/07/29 | 202 | 202 | 192 | 193 | 193,700 |
2020/07/28 | 209 | 210 | 200 | 204 | 182,900 |
2020/07/27 | 209 | 212 | 208 | 208 | 78,900 |
2020/07/22 | 209 | 211 | 209 | 210 | 149,600 |
2020/07/21 | 207 | 211 | 204 | 211 | 182,500 |
2020/07/20 | 213 | 213 | 202 | 206 | 186,800 |
2020/07/17 | 211 | 213 | 208 | 210 | 161,500 |
2020/07/16 | 210 | 215 | 207 | 211 | 413,800 |
2020/07/15 | 211 | 213 | 208 | 210 | 407,100 |
2020/07/14 | 210 | 214 | 206 | 212 | 602,300 |
2020/07/13 | 215 | 220 | 208 | 214 | 819,200 |
2020/07/10 | 233 | 240 | 212 | 214 | 1,199,000 |
2020/07/09 | 230 | 230 | 218 | 225 | 925,300 |
2020/07/08 | 246 | 249 | 223 | 227 | 3,807,000 |
2020/07/07 | 211 | 251 | 211 | 230 | 7,898,200 |
2020/07/06 | 207 | 208 | 195 | 205 | 629,500 |
2020/07/03 | 188 | 199 | 187 | 198 | 201,400 |
2020/07/02 | 194 | 194 | 184 | 187 | 181,200 |
2020/07/01 | 196 | 196 | 191 | 192 | 91,800 |
2020/06/30 | 196 | 197 | 192 | 196 | 65,200 |
2020/06/29 | 195 | 201 | 188 | 194 | 199,600 |
2020/06/26 | 201 | 201 | 196 | 197 | 133,400 |
2020/06/25 | 215 | 215 | 198 | 200 | 325,700 |
2020/06/24 | 206 | 206 | 200 | 200 | 47,900 |
2020/06/23 | 206 | 209 | 202 | 202 | 98,300 |
2020/06/22 | 206 | 210 | 203 | 206 | 138,000 |
2020/06/19 | 200 | 207 | 199 | 206 | 104,700 |
2020/06/18 | 197 | 200 | 195 | 200 | 55,300 |
2020/06/17 | 198 | 198 | 193 | 196 | 67,100 |
2020/06/16 | 192 | 196 | 191 | 195 | 58,300 |
2020/06/15 | 199 | 200 | 186 | 187 | 170,900 |
2020/06/12 | 198 | 201 | 189 | 199 | 275,200 |
2020/06/11 | 212 | 222 | 205 | 205 | 374,200 |
2020/06/10 | 203 | 212 | 202 | 211 | 134,000 |
2020/06/09 | 205 | 207 | 200 | 203 | 99,400 |
2020/06/08 | 206 | 208 | 205 | 206 | 46,600 |
2020/06/05 | 205 | 207 | 202 | 205 | 63,800 |
2020/06/04 | 207 | 208 | 201 | 207 | 122,200 |
2020/06/03 | 212 | 212 | 203 | 205 | 117,400 |
2020/06/02 | 211 | 214 | 209 | 209 | 73,000 |
2020/06/01 | 210 | 215 | 209 | 212 | 127,600 |
2020/05/29 | 205 | 208 | 204 | 208 | 67,600 |
2020/05/28 | 212 | 213 | 201 | 204 | 143,100 |
2020/05/27 | 208 | 214 | 206 | 212 | 90,900 |
2020/05/26 | 211 | 217 | 208 | 213 | 183,800 |
2020/05/25 | 210 | 212 | 206 | 209 | 108,100 |
2020/05/22 | 207 | 208 | 203 | 207 | 67,500 |
2020/05/21 | 209 | 214 | 206 | 207 | 210,100 |
2020/05/20 | 203 | 209 | 201 | 205 | 258,700 |
2020/05/19 | 195 | 205 | 193 | 203 | 358,700 |
2020/05/18 | 188 | 193 | 186 | 192 | 101,900 |
2020/05/15 | 188 | 191 | 186 | 189 | 101,300 |
2020/05/14 | 190 | 192 | 186 | 186 | 177,000 |
2020/05/13 | 195 | 198 | 190 | 195 | 136,300 |
2020/05/12 | 195 | 197 | 187 | 195 | 263,700 |
2020/05/11 | 197 | 207 | 196 | 201 | 557,600 |
2020/05/08 | 185 | 197 | 182 | 192 | 588,400 |
2020/05/07 | 170 | 190 | 170 | 188 | 1,630,800 |
2020/05/01 | 167 | 169 | 158 | 165 | 194,700 |
2020/04/30 | 169 | 178 | 167 | 171 | 226,900 |
2020/04/28 | 169 | 174 | 163 | 167 | 164,800 |
2020/04/27 | 162 | 189 | 158 | 169 | 1,118,700 |
2020/04/24 | 160 | 160 | 154 | 158 | 49,400 |
2020/04/23 | 152 | 159 | 152 | 155 | 84,700 |
2020/04/22 | 149 | 151 | 145 | 150 | 44,700 |
2020/04/21 | 160 | 161 | 152 | 154 | 125,300 |
2020/04/20 | 157 | 163 | 155 | 161 | 99,200 |
2020/04/17 | 156 | 160 | 151 | 156 | 103,700 |
2020/04/16 | 149 | 155 | 146 | 155 | 86,200 |
2020/04/15 | 151 | 151 | 146 | 148 | 76,500 |
2020/04/14 | 146 | 152 | 142 | 150 | 86,200 |
2020/04/13 | 146 | 146 | 141 | 143 | 92,500 |
2020/04/10 | 144 | 146 | 138 | 143 | 51,000 |
2020/04/09 | 146 | 147 | 143 | 143 | 32,600 |
2020/04/08 | 138 | 146 | 137 | 143 | 68,500 |
2020/04/07 | 140 | 145 | 135 | 142 | 118,400 |
2020/04/06 | 126 | 136 | 123 | 135 | 110,800 |
2020/04/03 | 135 | 137 | 128 | 128 | 54,600 |
2020/04/02 | 135 | 141 | 134 | 134 | 48,700 |
2020/04/01 | 144 | 146 | 135 | 136 | 63,100 |
2020/03/31 | 142 | 149 | 139 | 143 | 99,300 |
2020/03/30 | 142 | 143 | 138 | 142 | 70,200 |
2020/03/27 | 147 | 148 | 140 | 148 | 79,500 |
2020/03/26 | 150 | 150 | 140 | 142 | 112,800 |
2020/03/25 | 151 | 155 | 143 | 150 | 177,300 |
2020/03/24 | 131 | 138 | 131 | 136 | 161,100 |
2020/03/23 | 123 | 130 | 121 | 129 | 115,500 |
2020/03/19 | 131 | 136 | 121 | 123 | 151,700 |
2020/03/18 | 134 | 141 | 131 | 131 | 135,000 |
2020/03/17 | 123 | 134 | 121 | 133 | 228,300 |
2020/03/16 | 148 | 148 | 122 | 127 | 263,400 |
2020/03/13 | 138 | 139 | 122 | 134 | 414,500 |
2020/03/12 | 151 | 160 | 145 | 146 | 256,300 |
2020/03/11 | 165 | 170 | 157 | 157 | 241,700 |
2020/03/10 | 149 | 168 | 145 | 168 | 331,700 |
2020/03/09 | 171 | 174 | 158 | 159 | 393,900 |
2020/03/06 | 190 | 191 | 177 | 180 | 217,800 |
2020/03/05 | 200 | 201 | 192 | 194 | 98,400 |
2020/03/04 | 186 | 198 | 186 | 195 | 132,600 |
2020/03/03 | 203 | 204 | 190 | 190 | 161,600 |
2020/03/02 | 184 | 209 | 184 | 196 | 291,100 |
2020/02/28 | 187 | 197 | 184 | 186 | 359,100 |
2020/02/27 | 220 | 220 | 203 | 204 | 218,600 |
2020/02/26 | 217 | 220 | 212 | 219 | 144,300 |
2020/02/25 | 215 | 223 | 211 | 221 | 200,300 |
2020/02/21 | 229 | 237 | 228 | 229 | 68,600 |
2020/02/20 | 241 | 241 | 232 | 234 | 93,600 |
2020/02/19 | 231 | 242 | 230 | 239 | 176,800 |
2020/02/18 | 229 | 231 | 217 | 227 | 239,500 |
2020/02/17 | 231 | 233 | 215 | 227 | 322,500 |
2020/02/14 | 250 | 257 | 232 | 233 | 706,500 |
2020/02/13 | 270 | 270 | 263 | 269 | 245,400 |
2020/02/12 | 265 | 274 | 263 | 270 | 298,900 |
2020/02/10 | 263 | 264 | 257 | 263 | 121,000 |
2020/02/07 | 257 | 262 | 255 | 262 | 136,900 |
2020/02/06 | 268 | 268 | 259 | 261 | 154,700 |
2020/02/05 | 273 | 274 | 264 | 266 | 142,900 |
2020/02/04 | 261 | 268 | 257 | 268 | 118,300 |
2020/02/03 | 247 | 260 | 245 | 259 | 239,200 |
2020/01/31 | 258 | 266 | 253 | 255 | 225,400 |
2020/01/30 | 270 | 270 | 255 | 259 | 427,000 |
2020/01/29 | 280 | 280 | 269 | 272 | 241,300 |
2020/01/28 | 268 | 284 | 267 | 279 | 297,500 |
2020/01/27 | 266 | 274 | 252 | 272 | 296,000 |
2020/01/24 | 276 | 276 | 262 | 271 | 557,100 |
2020/01/23 | 265 | 289 | 264 | 280 | 1,070,300 |
2020/01/22 | 253 | 269 | 253 | 266 | 442,300 |
2020/01/21 | 254 | 256 | 250 | 256 | 127,000 |
2020/01/20 | 253 | 258 | 250 | 255 | 158,700 |
2020/01/17 | 261 | 263 | 250 | 253 | 387,700 |
2020/01/16 | 242 | 263 | 242 | 263 | 539,600 |
2020/01/15 | 247 | 247 | 240 | 243 | 239,200 |
2020/01/14 | 252 | 254 | 243 | 250 | 433,800 |
2020/01/10 | 255 | 263 | 242 | 245 | 1,961,500 |
2020/01/09 | 229 | 246 | 224 | 241 | 1,021,800 |
2020/01/08 | 222 | 229 | 217 | 221 | 316,100 |
2020/01/07 | 217 | 223 | 216 | 223 | 76,900 |
2020/01/06 | 220 | 222 | 213 | 216 | 283,500 |