日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2022/12/30 128 130 127 129 36,200
2022/12/29 126 128 126 128 53,000
2022/12/28 130 130 127 127 101,500
2022/12/27 130 132 129 129 111,100
2022/12/26 131 139 129 129 275,900
2022/12/23 132 132 130 131 83,000
2022/12/22 133 133 131 133 33,800
2022/12/21 134 135 131 132 48,700
2022/12/20 137 137 132 135 121,100
2022/12/19 137 138 137 137 43,100
2022/12/16 138 139 137 137 57,900
2022/12/15 137 139 137 139 67,900
2022/12/14 139 139 136 137 71,900
2022/12/13 139 139 138 138 23,600
2022/12/12 138 139 138 139 57,500
2022/12/09 138 139 138 138 41,300
2022/12/08 138 139 138 138 61,900
2022/12/07 139 139 138 139 24,200
2022/12/06 138 139 138 139 56,800
2022/12/05 139 139 138 138 20,000
2022/12/02 139 139 138 139 60,200
2022/12/01 139 140 139 139 27,700
2022/11/30 138 140 138 140 49,900
2022/11/29 138 139 137 139 46,800
2022/11/28 139 140 139 140 36,100
2022/11/25 140 140 138 140 48,900
2022/11/24 140 142 137 140 145,000
2022/11/22 139 141 138 141 90,000
2022/11/21 139 139 138 139 23,700
2022/11/18 139 139 138 138 29,800
2022/11/17 139 140 138 138 30,600
2022/11/16 138 141 138 139 76,200
2022/11/15 138 139 137 138 44,600
2022/11/14 140 140 136 138 182,400
2022/11/11 140 140 139 140 28,600
2022/11/10 141 141 139 139 22,700
2022/11/09 139 140 139 140 32,500
2022/11/08 140 140 139 139 27,300
2022/11/07 141 141 140 140 38,700
2022/11/04 139 140 139 140 37,400
2022/11/02 139 141 139 140 69,000
2022/11/01 139 140 139 139 19,400
2022/10/31 140 140 139 139 33,200
2022/10/28 139 141 139 139 33,500
2022/10/27 140 141 139 141 19,300
2022/10/26 140 141 139 140 45,000
2022/10/25 141 142 140 140 28,700
2022/10/24 141 141 140 140 26,300
2022/10/21 140 141 140 140 43,000
2022/10/20 141 142 139 140 49,600
2022/10/19 142 142 141 142 26,000
2022/10/18 141 142 141 142 30,200
2022/10/17 139 142 138 141 64,100
2022/10/14 139 140 139 139 25,300
2022/10/13 139 140 138 138 40,800
2022/10/12 141 141 139 139 14,700
2022/10/11 139 141 139 139 38,600
2022/10/07 139 141 139 140 37,900
2022/10/06 141 141 140 140 30,800
2022/10/05 141 141 139 140 28,400
2022/10/04 142 142 139 141 43,700
2022/10/03 140 140 138 140 48,500
2022/09/30 140 142 140 142 21,600
2022/09/29 140 142 140 141 12,700
2022/09/28 141 142 140 140 38,600
2022/09/27 141 142 141 141 16,800
2022/09/26 141 142 140 141 53,400
2022/09/22 141 143 140 143 38,000
2022/09/21 142 143 141 142 52,000
2022/09/20 145 145 142 143 50,000
2022/09/16 144 145 142 143 33,200
2022/09/15 145 145 143 143 28,100
2022/09/14 144 145 143 143 24,400
2022/09/13 146 146 145 145 16,800
2022/09/12 146 146 145 145 8,900
2022/09/09 146 146 144 146 73,000
2022/09/08 145 146 144 146 23,300
2022/09/07 146 146 144 146 58,300
2022/09/06 148 148 145 147 37,100
2022/09/05 148 148 147 147 6,200
2022/09/02 147 149 147 149 25,300
2022/09/01 147 149 146 147 41,300
2022/08/31 148 149 147 149 28,400
2022/08/30 147 149 147 149 13,300
2022/08/29 146 148 145 147 121,500
2022/08/26 149 151 148 148 44,800
2022/08/25 150 150 145 149 62,900
2022/08/24 149 151 147 148 59,600
2022/08/23 150 151 148 148 47,500
2022/08/22 150 152 149 150 58,600
2022/08/19 152 152 150 151 81,300
2022/08/18 149 153 147 153 167,700
2022/08/17 147 148 147 147 30,100
2022/08/16 146 147 145 146 23,600
2022/08/15 147 147 145 145 37,700
2022/08/12 147 148 145 147 45,200
2022/08/10 145 147 144 147 28,000
2022/08/09 147 147 144 146 41,000
2022/08/08 146 147 145 146 17,400
2022/08/05 146 149 145 146 52,300
2022/08/04 148 148 145 146 68,600
2022/08/03 145 146 145 146 21,600
2022/08/02 148 148 144 144 41,500
2022/08/01 149 150 145 146 88,600
2022/07/29 151 152 148 150 47,300
2022/07/28 150 152 149 150 50,100
2022/07/27 149 150 148 150 22,100
2022/07/26 148 150 148 149 21,900
2022/07/25 150 150 146 149 64,000
2022/07/22 149 149 146 149 40,300
2022/07/21 145 149 144 148 74,600
2022/07/20 146 147 144 146 29,400
2022/07/19 146 147 144 146 34,600
2022/07/15 145 146 144 146 28,800
2022/07/14 144 145 143 145 27,000
2022/07/13 144 144 142 142 29,700
2022/07/12 144 144 142 142 52,500
2022/07/11 150 150 144 144 115,300
2022/07/08 149 149 147 149 43,100
2022/07/07 150 150 148 149 68,900
2022/07/06 150 150 147 150 57,700
2022/07/05 151 151 146 150 149,600
2022/07/04 148 152 146 151 187,500
2022/07/01 145 147 143 147 25,200
2022/06/30 143 145 142 144 24,200
2022/06/29 143 144 141 141 29,300
2022/06/28 141 143 141 141 21,400
2022/06/27 145 145 142 142 41,800
2022/06/24 145 146 142 144 47,600
2022/06/23 142 144 142 142 16,400
2022/06/22 146 146 142 143 35,500
2022/06/21 143 147 142 146 60,100
2022/06/20 145 154 142 142 242,100
2022/06/17 140 144 140 144 27,000
2022/06/16 147 147 142 142 16,000
2022/06/15 143 146 142 144 57,400
2022/06/14 140 142 140 142 29,900
2022/06/13 144 144 142 143 63,100
2022/06/10 144 147 144 145 33,200
2022/06/09 144 149 144 147 54,500
2022/06/08 144 146 144 146 37,400
2022/06/07 144 144 143 143 33,000
2022/06/06 142 144 141 144 25,200
2022/06/03 143 144 142 142 18,500
2022/06/02 142 144 141 144 35,300
2022/06/01 143 150 143 144 114,000
2022/05/31 140 143 140 143 36,100
2022/05/30 141 142 140 140 34,500
2022/05/27 140 141 138 139 46,000
2022/05/26 138 140 138 138 34,500
2022/05/25 143 143 137 137 34,100
2022/05/24 142 142 139 140 31,400
2022/05/23 142 143 141 143 36,400
2022/05/20 140 142 139 140 23,900
2022/05/19 138 141 137 140 36,800
2022/05/18 138 142 137 140 52,300
2022/05/17 136 141 136 139 64,100
2022/05/16 137 138 134 138 46,000
2022/05/13 132 137 132 137 44,800
2022/05/12 135 136 132 132 48,300
2022/05/11 137 137 135 136 22,900
2022/05/10 136 137 134 137 39,100
2022/05/09 137 139 137 137 10,900
2022/05/06 139 140 137 139 30,900
2022/05/02 140 140 137 139 13,900
2022/04/28 141 141 138 140 19,800
2022/04/27 138 142 138 142 65,300
2022/04/26 138 141 138 141 28,700
2022/04/25 137 140 136 139 46,700
2022/04/22 142 142 136 138 114,000
2022/04/21 144 145 142 143 60,400
2022/04/20 146 146 143 146 52,100
2022/04/19 147 148 145 147 56,000
2022/04/18 149 149 145 146 57,300
2022/04/15 147 149 146 149 43,700
2022/04/14 150 150 148 149 35,700
2022/04/13 149 150 147 147 40,200
2022/04/12 149 150 147 148 49,700
2022/04/11 152 152 149 150 42,300
2022/04/08 152 153 150 152 38,100
2022/04/07 148 157 147 153 172,300
2022/04/06 149 150 147 149 48,200
2022/04/05 151 153 149 151 81,400
2022/04/04 150 150 146 150 47,200
2022/04/01 147 150 144 150 141,500
2022/03/31 147 149 145 146 54,400
2022/03/30 150 150 147 149 68,500
2022/03/29 147 151 145 146 108,000
2022/03/28 144 150 143 147 132,600
2022/03/25 145 145 142 142 117,000
2022/03/24 141 146 141 144 127,600
2022/03/23 142 146 142 146 111,100
2022/03/22 145 146 141 141 162,700
2022/03/18 144 149 141 149 314,900
2022/03/17 149 154 142 147 1,310,800
2022/03/16 140 141 138 139 30,200
2022/03/15 139 140 138 138 17,600
2022/03/14 139 139 136 139 33,900
2022/03/11 134 139 134 139 43,200
2022/03/10 140 140 135 135 67,500
2022/03/09 134 137 134 135 36,200
2022/03/08 131 135 131 134 44,300
2022/03/07 132 134 131 133 55,300
2022/03/04 137 137 133 133 56,000
2022/03/03 140 141 137 138 24,000
2022/03/02 140 140 136 138 52,100
2022/03/01 138 143 137 140 68,400
2022/02/28 131 137 130 137 71,300
2022/02/25 127 134 126 134 179,000
2022/02/24 135 136 130 130 116,700
2022/02/22 142 143 137 139 117,400
2022/02/21 142 146 140 146 39,000
2022/02/18 142 144 141 144 56,000
2022/02/17 145 146 142 142 54,200
2022/02/16 142 144 141 144 37,000
2022/02/15 139 142 139 141 39,000
2022/02/14 141 141 138 138 68,000
2022/02/10 142 144 142 143 54,600
2022/02/09 141 144 141 142 32,000
2022/02/08 140 142 137 140 77,300
2022/02/07 144 144 140 140 28,400
2022/02/04 137 143 137 143 43,600
2022/02/03 139 140 138 139 42,400
2022/02/02 139 142 139 142 32,600
2022/02/01 142 142 137 137 36,800
2022/01/31 138 142 137 140 40,500
2022/01/28 135 137 134 137 63,100
2022/01/27 143 143 135 135 130,400
2022/01/26 138 142 138 142 33,900
2022/01/25 145 145 137 137 103,200
2022/01/24 144 146 143 144 50,800
2022/01/21 140 144 139 144 39,200
2022/01/20 137 143 137 143 53,600
2022/01/19 142 144 138 138 118,700
2022/01/18 148 149 143 146 75,200
2022/01/17 150 151 147 147 59,400
2022/01/14 148 149 147 147 48,000
2022/01/13 150 150 148 150 37,300
2022/01/12 149 152 149 149 48,700
2022/01/11 149 150 146 150 50,700
2022/01/07 149 151 145 148 126,200
2022/01/06 155 156 147 149 240,200
2022/01/05 155 160 153 158 121,000
2022/01/04 155 155 152 155 71,400

このページの先頭へ