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 |
---|---|---|---|---|---|
2021/12/30 | 153 | 156 | 151 | 154 | 81,000 |
2021/12/29 | 150 | 154 | 148 | 152 | 52,700 |
2021/12/28 | 148 | 151 | 147 | 150 | 154,000 |
2021/12/27 | 152 | 152 | 147 | 147 | 115,100 |
2021/12/24 | 152 | 154 | 149 | 152 | 98,600 |
2021/12/23 | 150 | 152 | 149 | 150 | 57,700 |
2021/12/22 | 149 | 154 | 149 | 150 | 178,400 |
2021/12/21 | 148 | 150 | 145 | 147 | 159,700 |
2021/12/20 | 149 | 151 | 147 | 147 | 111,500 |
2021/12/17 | 151 | 152 | 149 | 151 | 151,300 |
2021/12/16 | 155 | 157 | 149 | 152 | 139,400 |
2021/12/15 | 156 | 157 | 147 | 155 | 215,900 |
2021/12/14 | 158 | 158 | 155 | 156 | 123,700 |
2021/12/13 | 161 | 161 | 158 | 161 | 68,100 |
2021/12/10 | 164 | 164 | 160 | 161 | 72,500 |
2021/12/09 | 162 | 168 | 161 | 163 | 282,600 |
2021/12/08 | 165 | 165 | 162 | 162 | 74,800 |
2021/12/07 | 163 | 165 | 160 | 164 | 156,700 |
2021/12/06 | 166 | 166 | 161 | 164 | 258,400 |
2021/12/03 | 158 | 173 | 156 | 163 | 1,505,000 |
2021/12/02 | 158 | 158 | 152 | 153 | 69,800 |
2021/12/01 | 155 | 159 | 152 | 156 | 81,300 |
2021/11/30 | 160 | 161 | 155 | 155 | 83,700 |
2021/11/29 | 159 | 163 | 156 | 160 | 77,500 |
2021/11/26 | 169 | 169 | 163 | 164 | 117,800 |
2021/11/25 | 170 | 170 | 168 | 169 | 41,700 |
2021/11/24 | 171 | 172 | 168 | 169 | 62,800 |
2021/11/22 | 169 | 171 | 169 | 171 | 23,400 |
2021/11/19 | 170 | 171 | 169 | 169 | 34,200 |
2021/11/18 | 169 | 171 | 168 | 170 | 63,300 |
2021/11/17 | 177 | 177 | 169 | 170 | 228,700 |
2021/11/16 | 183 | 184 | 177 | 177 | 198,700 |
2021/11/15 | 186 | 186 | 183 | 183 | 103,700 |
2021/11/12 | 185 | 186 | 185 | 185 | 59,800 |
2021/11/11 | 188 | 188 | 186 | 188 | 54,200 |
2021/11/10 | 187 | 188 | 186 | 186 | 39,000 |
2021/11/09 | 187 | 189 | 187 | 189 | 27,400 |
2021/11/08 | 187 | 188 | 187 | 187 | 28,900 |
2021/11/05 | 187 | 188 | 186 | 188 | 39,900 |
2021/11/04 | 188 | 189 | 186 | 186 | 56,100 |
2021/11/02 | 187 | 188 | 186 | 188 | 22,500 |
2021/11/01 | 189 | 189 | 186 | 186 | 45,500 |
2021/10/29 | 187 | 188 | 186 | 186 | 38,300 |
2021/10/28 | 188 | 192 | 186 | 187 | 128,600 |
2021/10/27 | 190 | 190 | 188 | 188 | 18,400 |
2021/10/26 | 185 | 190 | 185 | 189 | 58,000 |
2021/10/25 | 190 | 190 | 184 | 186 | 88,000 |
2021/10/22 | 189 | 190 | 188 | 190 | 30,700 |
2021/10/21 | 192 | 193 | 190 | 191 | 50,000 |
2021/10/20 | 194 | 194 | 190 | 194 | 46,000 |
2021/10/19 | 193 | 194 | 192 | 194 | 17,100 |
2021/10/18 | 194 | 194 | 191 | 194 | 31,900 |
2021/10/15 | 189 | 194 | 189 | 193 | 57,400 |
2021/10/14 | 189 | 190 | 188 | 189 | 24,900 |
2021/10/13 | 193 | 193 | 188 | 190 | 49,800 |
2021/10/12 | 193 | 193 | 190 | 191 | 29,100 |
2021/10/11 | 194 | 196 | 192 | 194 | 137,600 |
2021/10/08 | 199 | 199 | 192 | 193 | 662,200 |
2021/10/07 | 189 | 192 | 187 | 191 | 55,900 |
2021/10/06 | 189 | 192 | 184 | 187 | 171,300 |
2021/10/05 | 188 | 188 | 182 | 185 | 217,400 |
2021/10/04 | 195 | 195 | 190 | 190 | 123,000 |
2021/10/01 | 195 | 197 | 192 | 194 | 154,800 |
2021/09/30 | 199 | 200 | 196 | 197 | 46,800 |
2021/09/29 | 195 | 199 | 195 | 199 | 75,400 |
2021/09/28 | 197 | 199 | 194 | 197 | 60,600 |
2021/09/27 | 198 | 200 | 197 | 199 | 59,500 |
2021/09/24 | 196 | 198 | 196 | 197 | 62,100 |
2021/09/22 | 196 | 197 | 194 | 194 | 94,700 |
2021/09/21 | 195 | 199 | 195 | 197 | 111,400 |
2021/09/17 | 198 | 201 | 197 | 201 | 61,400 |
2021/09/16 | 200 | 201 | 194 | 198 | 168,200 |
2021/09/15 | 202 | 202 | 200 | 200 | 53,400 |
2021/09/14 | 201 | 204 | 201 | 204 | 85,900 |
2021/09/13 | 203 | 203 | 200 | 202 | 71,200 |
2021/09/10 | 204 | 204 | 201 | 203 | 102,200 |
2021/09/09 | 201 | 207 | 200 | 202 | 298,900 |
2021/09/08 | 199 | 202 | 199 | 201 | 68,400 |
2021/09/07 | 202 | 202 | 198 | 200 | 81,100 |
2021/09/06 | 200 | 201 | 198 | 200 | 74,300 |
2021/09/03 | 196 | 201 | 196 | 200 | 95,800 |
2021/09/02 | 197 | 198 | 196 | 197 | 54,900 |
2021/09/01 | 198 | 198 | 196 | 197 | 74,700 |
2021/08/31 | 198 | 198 | 195 | 196 | 45,600 |
2021/08/30 | 195 | 197 | 194 | 197 | 29,800 |
2021/08/27 | 195 | 197 | 194 | 196 | 63,500 |
2021/08/26 | 194 | 196 | 194 | 196 | 50,500 |
2021/08/25 | 196 | 198 | 194 | 194 | 62,300 |
2021/08/24 | 194 | 196 | 192 | 196 | 89,200 |
2021/08/23 | 196 | 197 | 192 | 192 | 144,400 |
2021/08/20 | 202 | 203 | 192 | 196 | 450,500 |
2021/08/19 | 204 | 207 | 201 | 202 | 169,800 |
2021/08/18 | 205 | 207 | 202 | 205 | 170,800 |
2021/08/17 | 212 | 212 | 203 | 204 | 355,800 |
2021/08/16 | 219 | 219 | 205 | 209 | 643,800 |
2021/08/13 | 211 | 221 | 209 | 219 | 669,100 |
2021/08/12 | 209 | 214 | 207 | 212 | 310,100 |
2021/08/11 | 203 | 206 | 201 | 206 | 455,300 |
2021/08/10 | 209 | 213 | 207 | 213 | 152,400 |
2021/08/06 | 208 | 210 | 206 | 209 | 101,600 |
2021/08/05 | 207 | 209 | 206 | 208 | 80,500 |
2021/08/04 | 207 | 208 | 205 | 208 | 104,900 |
2021/08/03 | 208 | 210 | 206 | 207 | 69,900 |
2021/08/02 | 209 | 210 | 206 | 209 | 66,800 |
2021/07/30 | 210 | 210 | 207 | 207 | 57,000 |
2021/07/29 | 210 | 210 | 207 | 210 | 112,300 |
2021/07/28 | 211 | 212 | 205 | 206 | 268,100 |
2021/07/27 | 212 | 213 | 211 | 213 | 53,000 |
2021/07/26 | 210 | 214 | 209 | 213 | 129,600 |
2021/07/21 | 210 | 213 | 209 | 210 | 115,800 |
2021/07/20 | 205 | 214 | 204 | 210 | 398,800 |
2021/07/19 | 209 | 211 | 206 | 207 | 193,800 |
2021/07/16 | 209 | 212 | 207 | 211 | 163,600 |
2021/07/15 | 214 | 214 | 209 | 210 | 244,800 |
2021/07/14 | 213 | 218 | 212 | 213 | 291,200 |
2021/07/13 | 215 | 216 | 213 | 213 | 149,000 |
2021/07/12 | 217 | 218 | 211 | 215 | 417,100 |
2021/07/09 | 217 | 223 | 213 | 215 | 890,400 |
2021/07/08 | 230 | 238 | 219 | 219 | 2,293,000 |
2021/07/07 | 229 | 257 | 226 | 235 | 7,567,300 |
2021/07/06 | 215 | 240 | 212 | 233 | 3,332,000 |
2021/07/05 | 233 | 235 | 214 | 217 | 3,378,600 |
2021/07/02 | 211 | 212 | 208 | 212 | 77,300 |
2021/07/01 | 209 | 211 | 208 | 209 | 50,800 |
2021/06/30 | 210 | 212 | 209 | 209 | 20,400 |
2021/06/29 | 210 | 211 | 209 | 211 | 27,900 |
2021/06/28 | 210 | 211 | 207 | 211 | 45,600 |
2021/06/25 | 209 | 210 | 208 | 210 | 25,000 |
2021/06/24 | 209 | 210 | 208 | 208 | 23,200 |
2021/06/23 | 211 | 211 | 208 | 208 | 120,200 |
2021/06/22 | 207 | 208 | 206 | 208 | 30,100 |
2021/06/21 | 207 | 208 | 205 | 206 | 97,000 |
2021/06/18 | 208 | 211 | 208 | 209 | 73,500 |
2021/06/17 | 209 | 211 | 208 | 209 | 58,200 |
2021/06/16 | 208 | 210 | 207 | 209 | 52,900 |
2021/06/15 | 209 | 209 | 207 | 208 | 41,700 |
2021/06/14 | 211 | 211 | 206 | 208 | 93,400 |
2021/06/11 | 214 | 214 | 211 | 211 | 47,000 |
2021/06/10 | 212 | 214 | 210 | 212 | 93,400 |
2021/06/09 | 209 | 215 | 209 | 212 | 102,700 |
2021/06/08 | 208 | 210 | 208 | 209 | 38,900 |
2021/06/07 | 208 | 209 | 206 | 209 | 35,900 |
2021/06/04 | 209 | 209 | 206 | 208 | 53,200 |
2021/06/03 | 210 | 210 | 208 | 209 | 43,400 |
2021/06/02 | 210 | 210 | 208 | 210 | 34,200 |
2021/06/01 | 211 | 211 | 208 | 210 | 36,600 |
2021/05/31 | 211 | 212 | 209 | 210 | 63,800 |
2021/05/28 | 211 | 212 | 209 | 210 | 35,800 |
2021/05/27 | 209 | 210 | 208 | 210 | 42,300 |
2021/05/26 | 211 | 211 | 208 | 208 | 60,600 |
2021/05/25 | 212 | 213 | 211 | 211 | 75,600 |
2021/05/24 | 212 | 212 | 209 | 211 | 62,700 |
2021/05/21 | 210 | 211 | 209 | 210 | 92,600 |
2021/05/20 | 208 | 212 | 208 | 208 | 81,400 |
2021/05/19 | 204 | 209 | 204 | 209 | 96,100 |
2021/05/18 | 202 | 205 | 202 | 204 | 48,000 |
2021/05/17 | 204 | 205 | 201 | 202 | 112,500 |
2021/05/14 | 205 | 207 | 202 | 204 | 115,500 |
2021/05/13 | 202 | 206 | 201 | 203 | 112,300 |
2021/05/12 | 207 | 208 | 201 | 205 | 157,300 |
2021/05/11 | 210 | 211 | 206 | 206 | 136,300 |
2021/05/10 | 212 | 212 | 210 | 211 | 19,800 |
2021/05/07 | 207 | 213 | 207 | 212 | 106,200 |
2021/05/06 | 209 | 209 | 206 | 207 | 76,300 |
2021/04/30 | 206 | 208 | 206 | 208 | 56,900 |
2021/04/28 | 207 | 207 | 205 | 205 | 84,100 |
2021/04/27 | 210 | 210 | 207 | 207 | 61,600 |
2021/04/26 | 210 | 210 | 208 | 209 | 26,000 |
2021/04/23 | 208 | 210 | 206 | 210 | 71,800 |
2021/04/22 | 210 | 211 | 207 | 207 | 50,300 |
2021/04/21 | 212 | 213 | 206 | 208 | 323,800 |
2021/04/20 | 215 | 217 | 213 | 215 | 98,800 |
2021/04/19 | 217 | 218 | 214 | 216 | 131,300 |
2021/04/16 | 218 | 218 | 217 | 217 | 69,800 |
2021/04/15 | 220 | 220 | 217 | 218 | 46,100 |
2021/04/14 | 219 | 220 | 217 | 220 | 83,000 |
2021/04/13 | 220 | 221 | 217 | 220 | 137,900 |
2021/04/12 | 216 | 222 | 214 | 221 | 221,600 |
2021/04/09 | 215 | 215 | 212 | 213 | 55,600 |
2021/04/08 | 217 | 217 | 213 | 214 | 61,900 |
2021/04/07 | 215 | 218 | 214 | 217 | 60,400 |
2021/04/06 | 218 | 218 | 214 | 215 | 76,500 |
2021/04/05 | 219 | 219 | 216 | 217 | 73,500 |
2021/04/02 | 215 | 218 | 214 | 216 | 90,500 |
2021/04/01 | 210 | 218 | 210 | 216 | 355,800 |
2021/03/31 | 220 | 222 | 217 | 221 | 163,200 |
2021/03/30 | 211 | 221 | 211 | 221 | 213,200 |
2021/03/29 | 218 | 218 | 210 | 212 | 120,100 |
2021/03/26 | 212 | 216 | 211 | 216 | 101,700 |
2021/03/25 | 211 | 213 | 208 | 210 | 88,400 |
2021/03/24 | 215 | 220 | 209 | 211 | 206,300 |
2021/03/23 | 218 | 220 | 215 | 217 | 144,800 |
2021/03/22 | 218 | 219 | 214 | 216 | 134,500 |
2021/03/19 | 216 | 219 | 213 | 216 | 99,900 |
2021/03/18 | 218 | 219 | 216 | 218 | 130,100 |
2021/03/17 | 217 | 218 | 213 | 217 | 149,600 |
2021/03/16 | 221 | 221 | 217 | 217 | 206,400 |
2021/03/15 | 218 | 221 | 216 | 219 | 161,700 |
2021/03/12 | 214 | 218 | 213 | 216 | 237,100 |
2021/03/11 | 211 | 214 | 208 | 214 | 163,500 |
2021/03/10 | 209 | 214 | 207 | 210 | 151,400 |
2021/03/09 | 207 | 211 | 204 | 209 | 125,700 |
2021/03/08 | 207 | 210 | 204 | 205 | 111,800 |
2021/03/05 | 205 | 211 | 200 | 208 | 412,100 |
2021/03/04 | 203 | 204 | 199 | 202 | 193,500 |
2021/03/03 | 204 | 206 | 203 | 205 | 58,400 |
2021/03/02 | 206 | 211 | 204 | 204 | 125,000 |
2021/03/01 | 205 | 206 | 202 | 205 | 77,100 |
2021/02/26 | 203 | 207 | 200 | 206 | 227,000 |
2021/02/25 | 207 | 207 | 204 | 206 | 105,600 |
2021/02/24 | 205 | 209 | 202 | 203 | 170,700 |
2021/02/22 | 209 | 210 | 204 | 206 | 183,900 |
2021/02/19 | 210 | 210 | 201 | 205 | 317,500 |
2021/02/18 | 219 | 221 | 210 | 210 | 220,000 |
2021/02/17 | 215 | 223 | 214 | 222 | 277,900 |
2021/02/16 | 221 | 222 | 214 | 215 | 506,400 |
2021/02/15 | 245 | 246 | 221 | 224 | 3,557,300 |
2021/02/12 | 220 | 220 | 210 | 213 | 392,600 |
2021/02/10 | 207 | 212 | 206 | 209 | 154,700 |
2021/02/09 | 210 | 210 | 205 | 206 | 139,500 |
2021/02/08 | 208 | 210 | 206 | 210 | 92,900 |
2021/02/05 | 208 | 212 | 207 | 208 | 148,700 |
2021/02/04 | 208 | 209 | 206 | 208 | 50,300 |
2021/02/03 | 209 | 211 | 206 | 208 | 95,600 |
2021/02/02 | 204 | 207 | 200 | 207 | 80,600 |
2021/02/01 | 201 | 203 | 197 | 203 | 88,800 |
2021/01/29 | 208 | 210 | 200 | 201 | 176,900 |
2021/01/28 | 204 | 207 | 203 | 207 | 66,700 |
2021/01/27 | 210 | 210 | 206 | 207 | 67,200 |
2021/01/26 | 211 | 211 | 206 | 207 | 94,100 |
2021/01/25 | 214 | 214 | 208 | 210 | 162,300 |
2021/01/22 | 209 | 218 | 209 | 213 | 268,700 |
2021/01/21 | 209 | 210 | 205 | 210 | 109,600 |
2021/01/20 | 208 | 210 | 207 | 207 | 60,900 |
2021/01/19 | 207 | 208 | 206 | 207 | 49,700 |
2021/01/18 | 207 | 208 | 204 | 206 | 126,000 |
2021/01/15 | 207 | 211 | 206 | 207 | 72,300 |
2021/01/14 | 212 | 212 | 205 | 207 | 94,700 |
2021/01/13 | 209 | 211 | 206 | 211 | 71,700 |
2021/01/12 | 211 | 213 | 206 | 207 | 109,700 |
2021/01/08 | 207 | 211 | 206 | 211 | 86,200 |
2021/01/07 | 207 | 210 | 206 | 206 | 80,800 |
2021/01/06 | 204 | 209 | 204 | 206 | 66,900 |
2021/01/05 | 203 | 206 | 201 | 205 | 61,500 |
2021/01/04 | 208 | 208 | 202 | 203 | 134,600 |