ネットワンシステムズ(7518)の株価時系列情報
ネットワンシステムズ(7518)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,001 | 3,033 | 2,965 | 2,969 | 214,000 |
| 2024/07/25 | 2,999 | 2,999 | 2,956 | 2,972 | 266,100 |
| 2024/07/24 | 3,039 | 3,055 | 3,011 | 3,018 | 229,300 |
| 2024/07/23 | 3,029 | 3,046 | 3,010 | 3,039 | 337,000 |
| 2024/07/22 | 3,045 | 3,069 | 3,037 | 3,040 | 326,600 |
| 2024/07/19 | 3,049 | 3,065 | 3,024 | 3,030 | 243,400 |
| 2024/07/18 | 3,012 | 3,087 | 3,003 | 3,065 | 470,000 |
| 2024/07/17 | 3,015 | 3,015 | 2,990 | 3,002 | 158,300 |
| 2024/07/16 | 3,010 | 3,045 | 2,994 | 2,994 | 232,000 |
| 2024/07/12 | 3,013 | 3,037 | 3,001 | 3,032 | 255,000 |
| 2024/07/11 | 2,986 | 3,010 | 2,954 | 3,002 | 402,200 |
| 2024/07/10 | 2,983 | 3,001 | 2,893 | 2,937 | 522,700 |
| 2024/07/09 | 2,991 | 3,026 | 2,978 | 3,013 | 342,200 |
| 2024/07/08 | 2,998 | 2,998 | 2,963 | 2,984 | 248,700 |
| 2024/07/05 | 3,011 | 3,028 | 2,975 | 2,995 | 266,200 |
| 2024/07/04 | 3,028 | 3,036 | 2,994 | 3,011 | 295,100 |
| 2024/07/03 | 2,969 | 3,008 | 2,969 | 3,005 | 421,200 |
| 2024/07/02 | 3,020 | 3,047 | 2,959 | 2,978 | 434,300 |
| 2024/07/01 | 2,988 | 3,061 | 2,986 | 3,007 | 996,800 |
| 2024/06/28 | 2,940 | 2,970 | 2,940 | 2,948 | 395,500 |
| 2024/06/27 | 2,938 | 2,938 | 2,880 | 2,931 | 545,600 |
| 2024/06/26 | 2,900 | 2,924 | 2,874 | 2,888 | 420,200 |
| 2024/06/25 | 2,881 | 2,912 | 2,874 | 2,911 | 470,700 |
| 2024/06/24 | 2,883 | 2,886 | 2,843 | 2,873 | 334,400 |
| 2024/06/21 | 2,808 | 2,883 | 2,799 | 2,840 | 1,062,000 |
| 2024/06/20 | 2,753 | 2,797 | 2,727 | 2,751 | 542,700 |
| 2024/06/19 | 2,820 | 2,831 | 2,714 | 2,760 | 713,400 |
| 2024/06/18 | 2,654 | 2,797 | 2,654 | 2,753 | 742,700 |
| 2024/06/17 | 2,612 | 2,634 | 2,595 | 2,624 | 518,700 |
| 2024/06/14 | 2,622 | 2,656 | 2,612 | 2,647 | 645,200 |
| 2024/06/13 | 2,690 | 2,690 | 2,612 | 2,623 | 485,200 |
| 2024/06/12 | 2,740 | 2,760 | 2,663 | 2,666 | 543,900 |
| 2024/06/11 | 2,750 | 2,770 | 2,720 | 2,744 | 680,400 |
| 2024/06/10 | 2,830 | 2,834 | 2,754 | 2,773 | 572,800 |
| 2024/06/07 | 2,826 | 2,853 | 2,807 | 2,831 | 550,100 |
| 2024/06/06 | 2,891 | 2,900 | 2,825 | 2,825 | 542,800 |
| 2024/06/05 | 2,869 | 2,926 | 2,862 | 2,886 | 426,600 |
| 2024/06/04 | 2,900 | 2,933 | 2,876 | 2,887 | 495,000 |
| 2024/06/03 | 2,952 | 2,971 | 2,936 | 2,950 | 379,800 |
| 2024/05/31 | 2,924 | 2,981 | 2,919 | 2,981 | 587,300 |
| 2024/05/30 | 2,877 | 2,922 | 2,874 | 2,921 | 254,500 |
| 2024/05/29 | 2,880 | 2,920 | 2,878 | 2,900 | 238,300 |
| 2024/05/28 | 2,942 | 2,942 | 2,891 | 2,896 | 242,000 |
| 2024/05/27 | 2,944 | 2,968 | 2,895 | 2,917 | 333,000 |
| 2024/05/24 | 2,888 | 2,975 | 2,878 | 2,944 | 333,200 |
| 2024/05/23 | 2,919 | 2,949 | 2,897 | 2,917 | 329,200 |
| 2024/05/22 | 2,930 | 2,944 | 2,909 | 2,922 | 431,200 |
| 2024/05/21 | 2,938 | 2,962 | 2,910 | 2,934 | 437,600 |
| 2024/05/20 | 2,987 | 2,991 | 2,930 | 2,952 | 445,000 |
| 2024/05/17 | 2,929 | 2,973 | 2,905 | 2,967 | 483,900 |
| 2024/05/16 | 2,875 | 2,950 | 2,859 | 2,929 | 873,300 |
| 2024/05/15 | 2,886 | 2,908 | 2,803 | 2,825 | 966,400 |
| 2024/05/14 | 2,940 | 2,962 | 2,899 | 2,931 | 488,300 |
| 2024/05/13 | 2,920 | 3,009 | 2,904 | 2,965 | 918,500 |
| 2024/05/10 | 2,952 | 2,952 | 2,871 | 2,912 | 857,800 |
| 2024/05/09 | 2,980 | 3,041 | 2,858 | 2,961 | 2,145,800 |
| 2024/05/08 | 2,667 | 2,681 | 2,623 | 2,662 | 552,900 |
| 2024/05/07 | 2,622 | 2,677 | 2,622 | 2,648 | 527,700 |
| 2024/05/02 | 2,603 | 2,618 | 2,556 | 2,611 | 450,400 |
| 2024/05/01 | 2,641 | 2,641 | 2,584 | 2,589 | 331,900 |
| 2024/04/30 | 2,642 | 2,662 | 2,630 | 2,644 | 333,600 |
| 2024/04/26 | 2,623 | 2,642 | 2,587 | 2,642 | 640,400 |
| 2024/04/25 | 2,641 | 2,641 | 2,606 | 2,622 | 196,300 |
| 2024/04/24 | 2,635 | 2,652 | 2,617 | 2,649 | 252,100 |
| 2024/04/23 | 2,679 | 2,686 | 2,621 | 2,622 | 282,000 |
| 2024/04/22 | 2,672 | 2,681 | 2,633 | 2,675 | 375,100 |
| 2024/04/19 | 2,680 | 2,707 | 2,631 | 2,641 | 445,100 |
| 2024/04/18 | 2,680 | 2,692 | 2,654 | 2,676 | 232,400 |
| 2024/04/17 | 2,711 | 2,711 | 2,637 | 2,658 | 222,200 |
| 2024/04/16 | 2,705 | 2,715 | 2,677 | 2,710 | 335,500 |
| 2024/04/15 | 2,750 | 2,760 | 2,723 | 2,731 | 291,100 |
| 2024/04/12 | 2,761 | 2,784 | 2,750 | 2,774 | 244,500 |
| 2024/04/11 | 2,730 | 2,762 | 2,730 | 2,738 | 211,500 |
| 2024/04/10 | 2,752 | 2,771 | 2,745 | 2,761 | 224,500 |
| 2024/04/09 | 2,747 | 2,779 | 2,711 | 2,753 | 300,700 |
| 2024/04/08 | 2,758 | 2,763 | 2,719 | 2,728 | 324,000 |
| 2024/04/05 | 2,718 | 2,750 | 2,709 | 2,746 | 338,300 |
| 2024/04/04 | 2,762 | 2,774 | 2,718 | 2,763 | 363,100 |
| 2024/04/03 | 2,727 | 2,765 | 2,715 | 2,751 | 516,100 |
| 2024/04/02 | 2,681 | 2,715 | 2,662 | 2,693 | 344,000 |
| 2024/04/01 | 2,698 | 2,707 | 2,659 | 2,686 | 249,500 |
| 2024/03/29 | 2,679 | 2,710 | 2,676 | 2,700 | 218,600 |
| 2024/03/28 | 2,678 | 2,709 | 2,654 | 2,661 | 286,100 |
| 2024/03/27 | 2,735 | 2,744 | 2,719 | 2,720 | 374,200 |
| 2024/03/26 | 2,740 | 2,760 | 2,731 | 2,748 | 352,100 |
| 2024/03/25 | 2,806 | 2,806 | 2,761 | 2,772 | 350,000 |
| 2024/03/22 | 2,691 | 2,775 | 2,678 | 2,770 | 506,300 |
| 2024/03/21 | 2,764 | 2,784 | 2,719 | 2,727 | 488,400 |
| 2024/03/19 | 2,750 | 2,790 | 2,749 | 2,777 | 264,300 |
| 2024/03/18 | 2,770 | 2,809 | 2,770 | 2,789 | 303,000 |
| 2024/03/15 | 2,825 | 2,828 | 2,770 | 2,789 | 507,100 |
| 2024/03/14 | 2,770 | 2,784 | 2,745 | 2,779 | 289,100 |
| 2024/03/13 | 2,795 | 2,797 | 2,748 | 2,750 | 418,600 |
| 2024/03/12 | 2,719 | 2,795 | 2,717 | 2,764 | 705,800 |
| 2024/03/11 | 2,780 | 2,814 | 2,699 | 2,716 | 765,300 |
| 2024/03/08 | 2,648 | 2,697 | 2,617 | 2,653 | 572,500 |
| 2024/03/07 | 2,700 | 2,705 | 2,654 | 2,655 | 326,600 |
| 2024/03/06 | 2,623 | 2,695 | 2,602 | 2,693 | 519,400 |
| 2024/03/05 | 2,621 | 2,672 | 2,612 | 2,646 | 525,400 |
| 2024/03/04 | 2,659 | 2,694 | 2,633 | 2,645 | 375,500 |
| 2024/03/01 | 2,616 | 2,724 | 2,607 | 2,658 | 512,000 |
| 2024/02/29 | 2,653 | 2,655 | 2,587 | 2,600 | 444,200 |
| 2024/02/28 | 2,600 | 2,644 | 2,585 | 2,621 | 567,400 |
| 2024/02/27 | 2,600 | 2,618 | 2,579 | 2,600 | 435,100 |
| 2024/02/26 | 2,595 | 2,658 | 2,579 | 2,650 | 545,600 |
| 2024/02/22 | 2,539 | 2,594 | 2,529 | 2,574 | 346,200 |
| 2024/02/21 | 2,599 | 2,610 | 2,554 | 2,558 | 352,300 |
| 2024/02/20 | 2,552 | 2,601 | 2,552 | 2,578 | 473,800 |
| 2024/02/19 | 2,604 | 2,618 | 2,567 | 2,580 | 331,400 |
| 2024/02/16 | 2,517 | 2,644 | 2,508 | 2,624 | 628,800 |
| 2024/02/15 | 2,566 | 2,570 | 2,524 | 2,550 | 407,500 |
| 2024/02/14 | 2,619 | 2,620 | 2,563 | 2,568 | 504,800 |
| 2024/02/13 | 2,646 | 2,646 | 2,598 | 2,620 | 431,300 |
| 2024/02/09 | 2,601 | 2,627 | 2,581 | 2,596 | 513,700 |
| 2024/02/08 | 2,691 | 2,691 | 2,632 | 2,632 | 519,000 |
| 2024/02/07 | 2,739 | 2,740 | 2,689 | 2,705 | 741,900 |
| 2024/02/06 | 2,700 | 2,744 | 2,651 | 2,689 | 1,227,700 |
| 2024/02/05 | 2,812 | 2,846 | 2,653 | 2,672 | 3,188,500 |
| 2024/02/02 | 2,396 | 2,421 | 2,369 | 2,412 | 532,500 |
| 2024/02/01 | 2,378 | 2,395 | 2,343 | 2,346 | 455,900 |
| 2024/01/31 | 2,400 | 2,408 | 2,386 | 2,402 | 423,500 |
| 2024/01/30 | 2,408 | 2,413 | 2,397 | 2,398 | 563,300 |
| 2024/01/29 | 2,386 | 2,422 | 2,376 | 2,406 | 507,900 |
| 2024/01/26 | 2,368 | 2,393 | 2,367 | 2,374 | 371,100 |
| 2024/01/25 | 2,376 | 2,400 | 2,360 | 2,390 | 453,600 |
| 2024/01/24 | 2,373 | 2,392 | 2,361 | 2,382 | 401,800 |
| 2024/01/23 | 2,365 | 2,385 | 2,356 | 2,369 | 474,600 |
| 2024/01/22 | 2,323 | 2,354 | 2,310 | 2,348 | 575,100 |
| 2024/01/19 | 2,336 | 2,352 | 2,324 | 2,333 | 364,200 |
| 2024/01/18 | 2,328 | 2,345 | 2,289 | 2,318 | 812,900 |
| 2024/01/17 | 2,390 | 2,391 | 2,340 | 2,340 | 664,100 |
| 2024/01/16 | 2,395 | 2,400 | 2,364 | 2,377 | 510,100 |
| 2024/01/15 | 2,404 | 2,414 | 2,378 | 2,390 | 726,400 |
| 2024/01/12 | 2,399 | 2,438 | 2,393 | 2,428 | 517,100 |
| 2024/01/11 | 2,401 | 2,403 | 2,357 | 2,380 | 654,400 |
| 2024/01/10 | 2,396 | 2,415 | 2,377 | 2,399 | 534,000 |
| 2024/01/09 | 2,343 | 2,395 | 2,340 | 2,390 | 381,000 |
| 2024/01/05 | 2,360 | 2,360 | 2,320 | 2,344 | 500,800 |
| 2024/01/04 | 2,368 | 2,375 | 2,333 | 2,347 | 570,200 |
| 2023/12/29 | 2,400 | 2,404 | 2,387 | 2,404 | 260,600 |
| 2023/12/28 | 2,405 | 2,405 | 2,377 | 2,404 | 231,800 |
| 2023/12/27 | 2,387 | 2,400 | 2,362 | 2,399 | 377,100 |
| 2023/12/26 | 2,388 | 2,409 | 2,362 | 2,371 | 384,800 |
| 2023/12/25 | 2,421 | 2,430 | 2,382 | 2,392 | 450,400 |
| 2023/12/22 | 2,355 | 2,393 | 2,351 | 2,371 | 555,100 |
| 2023/12/21 | 2,342 | 2,384 | 2,333 | 2,379 | 381,200 |
| 2023/12/20 | 2,392 | 2,404 | 2,358 | 2,368 | 830,700 |
| 2023/12/19 | 2,378 | 2,443 | 2,372 | 2,413 | 961,200 |
| 2023/12/18 | 2,334 | 2,399 | 2,330 | 2,380 | 851,600 |
| 2023/12/15 | 2,355 | 2,385 | 2,341 | 2,349 | 1,066,100 |
| 2023/12/14 | 2,308 | 2,360 | 2,303 | 2,329 | 1,178,200 |
| 2023/12/13 | 2,268 | 2,302 | 2,268 | 2,284 | 662,800 |
| 2023/12/12 | 2,314 | 2,338 | 2,266 | 2,267 | 1,000,100 |
| 2023/12/11 | 2,253 | 2,306 | 2,253 | 2,305 | 862,500 |
| 2023/12/08 | 2,290 | 2,332 | 2,243 | 2,247 | 2,426,100 |
| 2023/12/07 | 2,160 | 2,272 | 2,159 | 2,262 | 2,324,900 |
| 2023/12/06 | 2,075 | 2,143 | 2,068 | 2,136 | 1,414,000 |
| 2023/12/05 | 2,059 | 2,064 | 2,037 | 2,037 | 722,700 |
| 2023/12/04 | 2,050 | 2,067 | 2,042 | 2,056 | 444,200 |
| 2023/12/01 | 2,072 | 2,087 | 2,059 | 2,072 | 810,400 |
| 2023/11/30 | 2,020 | 2,066 | 2,016 | 2,056 | 1,125,000 |
| 2023/11/29 | 2,005 | 2,040 | 2,002 | 2,039 | 697,500 |
| 2023/11/28 | 2,035 | 2,068 | 2,022 | 2,032 | 732,300 |
| 2023/11/27 | 2,088 | 2,110 | 2,057 | 2,067 | 611,200 |
| 2023/11/24 | 2,089 | 2,108 | 2,068 | 2,072 | 417,300 |
| 2023/11/22 | 2,092 | 2,112 | 2,076 | 2,098 | 718,300 |
| 2023/11/21 | 2,065 | 2,091 | 2,023 | 2,082 | 972,800 |
| 2023/11/20 | 2,067 | 2,088 | 2,039 | 2,065 | 814,400 |
| 2023/11/17 | 2,054 | 2,080 | 2,050 | 2,067 | 1,138,200 |
| 2023/11/16 | 2,055 | 2,060 | 2,008 | 2,033 | 1,148,700 |
| 2023/11/15 | 2,090 | 2,091 | 2,053 | 2,061 | 863,400 |
| 2023/11/14 | 2,066 | 2,084 | 2,044 | 2,053 | 817,100 |
| 2023/11/13 | 2,030 | 2,075 | 2,011 | 2,056 | 1,387,400 |
| 2023/11/10 | 2,149 | 2,154 | 2,098 | 2,125 | 807,400 |
| 2023/11/09 | 2,160 | 2,174 | 2,106 | 2,162 | 766,300 |
| 2023/11/08 | 2,141 | 2,150 | 2,090 | 2,134 | 1,322,200 |
| 2023/11/07 | 2,248 | 2,249 | 2,148 | 2,151 | 1,127,000 |
| 2023/11/06 | 2,338 | 2,340 | 2,265 | 2,272 | 1,503,600 |
| 2023/11/02 | 2,265 | 2,305 | 2,207 | 2,302 | 1,817,100 |
| 2023/11/01 | 2,325 | 2,342 | 2,301 | 2,342 | 1,081,200 |
| 2023/10/31 | 2,216 | 2,296 | 2,209 | 2,296 | 1,164,200 |
| 2023/10/30 | 2,212 | 2,246 | 2,160 | 2,246 | 2,255,700 |
| 2023/10/27 | 2,105 | 2,212 | 2,105 | 2,162 | 4,716,800 |
| 2023/10/26 | 2,598 | 2,638 | 2,584 | 2,605 | 553,700 |
| 2023/10/25 | 2,645 | 2,657 | 2,617 | 2,619 | 440,800 |
| 2023/10/24 | 2,590 | 2,623 | 2,548 | 2,620 | 565,900 |
| 2023/10/23 | 2,633 | 2,639 | 2,588 | 2,595 | 552,300 |
| 2023/10/20 | 2,690 | 2,690 | 2,647 | 2,664 | 732,800 |
| 2023/10/19 | 2,702 | 2,745 | 2,702 | 2,713 | 365,700 |
| 2023/10/18 | 2,715 | 2,746 | 2,710 | 2,746 | 409,700 |
| 2023/10/17 | 2,678 | 2,715 | 2,676 | 2,715 | 593,700 |
| 2023/10/16 | 2,720 | 2,725 | 2,645 | 2,658 | 758,800 |
| 2023/10/13 | 2,817 | 2,817 | 2,744 | 2,752 | 753,600 |
| 2023/10/12 | 2,832 | 2,848 | 2,799 | 2,847 | 535,400 |
| 2023/10/11 | 2,850 | 2,877 | 2,826 | 2,838 | 741,400 |
| 2023/10/10 | 2,809 | 2,855 | 2,799 | 2,847 | 375,500 |
| 2023/10/06 | 2,863 | 2,875 | 2,825 | 2,827 | 762,900 |
| 2023/10/05 | 2,824 | 2,864 | 2,809 | 2,864 | 910,600 |
| 2023/10/04 | 2,825 | 2,845 | 2,818 | 2,822 | 959,500 |
| 2023/10/03 | 2,841 | 2,868 | 2,825 | 2,825 | 979,000 |