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 |
|---|---|---|---|---|---|
| 2025/03/17 | 4,480 | 4,490 | 4,480 | 4,480 | 1,318,900 |
| 2025/03/14 | 4,480 | 4,485 | 4,480 | 4,480 | 86,600 |
| 2025/03/13 | 4,485 | 4,490 | 4,480 | 4,480 | 134,100 |
| 2025/03/12 | 4,475 | 4,485 | 4,475 | 4,480 | 124,300 |
| 2025/03/11 | 4,475 | 4,485 | 4,475 | 4,475 | 77,700 |
| 2025/03/10 | 4,475 | 4,485 | 4,475 | 4,480 | 105,400 |
| 2025/03/07 | 4,475 | 4,485 | 4,475 | 4,480 | 176,100 |
| 2025/03/06 | 4,475 | 4,480 | 4,475 | 4,475 | 34,000 |
| 2025/03/05 | 4,475 | 4,480 | 4,475 | 4,475 | 243,600 |
| 2025/03/04 | 4,475 | 4,480 | 4,475 | 4,475 | 477,000 |
| 2025/03/03 | 4,480 | 4,480 | 4,475 | 4,475 | 35,400 |
| 2025/02/28 | 4,475 | 4,480 | 4,475 | 4,475 | 148,200 |
| 2025/02/27 | 4,475 | 4,480 | 4,475 | 4,475 | 43,000 |
| 2025/02/26 | 4,475 | 4,480 | 4,475 | 4,475 | 80,400 |
| 2025/02/25 | 4,475 | 4,480 | 4,475 | 4,475 | 146,100 |
| 2025/02/21 | 4,480 | 4,482 | 4,478 | 4,478 | 1,157,600 |
| 2025/02/20 | 4,481 | 4,483 | 4,480 | 4,481 | 364,300 |
| 2025/02/19 | 4,482 | 4,483 | 4,481 | 4,481 | 435,500 |
| 2025/02/18 | 4,482 | 4,484 | 4,481 | 4,483 | 190,900 |
| 2025/02/17 | 4,483 | 4,485 | 4,481 | 4,483 | 145,000 |
| 2025/02/14 | 4,483 | 4,485 | 4,481 | 4,482 | 132,800 |
| 2025/02/13 | 4,483 | 4,486 | 4,482 | 4,483 | 112,700 |
| 2025/02/12 | 4,482 | 4,484 | 4,481 | 4,482 | 131,800 |
| 2025/02/10 | 4,481 | 4,483 | 4,481 | 4,481 | 221,500 |
| 2025/02/07 | 4,482 | 4,483 | 4,481 | 4,481 | 113,100 |
| 2025/02/06 | 4,482 | 4,490 | 4,481 | 4,481 | 223,900 |
| 2025/02/05 | 4,481 | 4,483 | 4,481 | 4,482 | 252,800 |
| 2025/02/04 | 4,482 | 4,483 | 4,480 | 4,480 | 483,100 |
| 2025/02/03 | 4,484 | 4,484 | 4,481 | 4,481 | 270,400 |
| 2025/01/31 | 4,481 | 4,484 | 4,481 | 4,483 | 596,600 |
| 2025/01/30 | 4,484 | 4,486 | 4,479 | 4,479 | 3,959,200 |
| 2025/01/29 | 4,484 | 4,487 | 4,483 | 4,483 | 88,800 |
| 2025/01/28 | 4,483 | 4,485 | 4,482 | 4,483 | 174,300 |
| 2025/01/27 | 4,483 | 4,484 | 4,481 | 4,482 | 110,500 |
| 2025/01/24 | 4,484 | 4,488 | 4,481 | 4,481 | 252,500 |
| 2025/01/23 | 4,484 | 4,486 | 4,482 | 4,483 | 102,000 |
| 2025/01/22 | 4,483 | 4,489 | 4,483 | 4,485 | 90,500 |
| 2025/01/21 | 4,483 | 4,484 | 4,482 | 4,484 | 107,600 |
| 2025/01/20 | 4,482 | 4,485 | 4,481 | 4,482 | 165,200 |
| 2025/01/17 | 4,481 | 4,484 | 4,480 | 4,481 | 229,400 |
| 2025/01/16 | 4,483 | 4,484 | 4,481 | 4,482 | 173,300 |
| 2025/01/15 | 4,480 | 4,485 | 4,479 | 4,481 | 299,200 |
| 2025/01/14 | 4,481 | 4,481 | 4,479 | 4,479 | 562,800 |
| 2025/01/10 | 4,480 | 4,483 | 4,479 | 4,479 | 366,900 |
| 2025/01/09 | 4,479 | 4,482 | 4,478 | 4,479 | 514,700 |
| 2025/01/08 | 4,478 | 4,480 | 4,477 | 4,478 | 335,700 |
| 2025/01/07 | 4,477 | 4,481 | 4,477 | 4,477 | 347,800 |
| 2025/01/06 | 4,482 | 4,484 | 4,477 | 4,477 | 1,005,400 |
| 2024/12/30 | 4,483 | 4,485 | 4,480 | 4,482 | 323,900 |
| 2024/12/27 | 4,482 | 4,500 | 4,480 | 4,489 | 609,700 |
| 2024/12/26 | 4,481 | 4,502 | 4,480 | 4,502 | 395,000 |
| 2024/12/25 | 4,478 | 4,485 | 4,478 | 4,485 | 381,200 |
| 2024/12/24 | 4,478 | 4,480 | 4,478 | 4,478 | 631,100 |
| 2024/12/23 | 4,480 | 4,482 | 4,478 | 4,478 | 597,300 |
| 2024/12/20 | 4,482 | 4,485 | 4,478 | 4,480 | 573,000 |
| 2024/12/19 | 4,480 | 4,487 | 4,480 | 4,487 | 141,200 |
| 2024/12/18 | 4,479 | 4,487 | 4,477 | 4,480 | 346,300 |
| 2024/12/17 | 4,475 | 4,485 | 4,471 | 4,479 | 442,500 |
| 2024/12/16 | 4,485 | 4,489 | 4,475 | 4,478 | 946,000 |
| 2024/12/13 | 4,483 | 4,487 | 4,480 | 4,485 | 924,000 |
| 2024/12/12 | 4,482 | 4,485 | 4,481 | 4,483 | 941,100 |
| 2024/12/11 | 4,480 | 4,485 | 4,480 | 4,484 | 1,318,700 |
| 2024/12/10 | 4,484 | 4,486 | 4,473 | 4,478 | 1,386,400 |
| 2024/12/09 | 4,487 | 4,488 | 4,482 | 4,482 | 1,480,200 |
| 2024/12/06 | 4,486 | 4,490 | 4,486 | 4,487 | 610,300 |
| 2024/12/05 | 4,488 | 4,490 | 4,486 | 4,487 | 1,212,300 |
| 2024/12/04 | 4,487 | 4,489 | 4,486 | 4,488 | 835,500 |
| 2024/12/03 | 4,489 | 4,490 | 4,485 | 4,486 | 1,079,300 |
| 2024/12/02 | 4,489 | 4,490 | 4,488 | 4,489 | 884,700 |
| 2024/11/29 | 4,490 | 4,491 | 4,488 | 4,488 | 575,300 |
| 2024/11/28 | 4,490 | 4,491 | 4,488 | 4,490 | 1,167,400 |
| 2024/11/27 | 4,490 | 4,492 | 4,489 | 4,490 | 875,200 |
| 2024/11/26 | 4,491 | 4,492 | 4,489 | 4,489 | 1,366,100 |
| 2024/11/25 | 4,491 | 4,494 | 4,490 | 4,491 | 1,218,600 |
| 2024/11/22 | 4,491 | 4,492 | 4,490 | 4,490 | 1,047,300 |
| 2024/11/21 | 4,491 | 4,493 | 4,491 | 4,491 | 758,700 |
| 2024/11/20 | 4,490 | 4,494 | 4,490 | 4,492 | 1,145,500 |
| 2024/11/19 | 4,492 | 4,494 | 4,488 | 4,490 | 1,313,700 |
| 2024/11/18 | 4,495 | 4,498 | 4,491 | 4,495 | 1,242,000 |
| 2024/11/15 | 4,498 | 4,519 | 4,497 | 4,505 | 1,157,200 |
| 2024/11/14 | 4,502 | 4,505 | 4,499 | 4,500 | 1,726,900 |
| 2024/11/13 | 4,510 | 4,512 | 4,500 | 4,501 | 1,563,100 |
| 2024/11/12 | 4,533 | 4,538 | 4,503 | 4,506 | 3,151,900 |
| 2024/11/11 | 4,512 | 4,555 | 4,510 | 4,540 | 1,603,100 |
| 2024/11/08 | 4,525 | 4,565 | 4,510 | 4,521 | 7,364,200 |
| 2024/11/07 | 4,305 | 4,305 | 4,305 | 4,305 | 162,300 |
| 2024/11/06 | 3,635 | 3,690 | 3,590 | 3,605 | 399,300 |
| 2024/11/05 | 3,585 | 3,644 | 3,574 | 3,574 | 537,300 |
| 2024/11/01 | 3,660 | 3,698 | 3,638 | 3,647 | 726,300 |
| 2024/10/31 | 3,512 | 3,737 | 3,506 | 3,715 | 1,576,000 |
| 2024/10/30 | 3,500 | 3,518 | 3,485 | 3,503 | 911,800 |
| 2024/10/29 | 3,419 | 3,467 | 3,404 | 3,459 | 228,800 |
| 2024/10/28 | 3,393 | 3,447 | 3,384 | 3,431 | 291,000 |
| 2024/10/25 | 3,422 | 3,422 | 3,375 | 3,393 | 238,300 |
| 2024/10/24 | 3,400 | 3,442 | 3,400 | 3,412 | 301,300 |
| 2024/10/23 | 3,462 | 3,478 | 3,412 | 3,426 | 192,900 |
| 2024/10/22 | 3,490 | 3,504 | 3,455 | 3,476 | 256,000 |
| 2024/10/21 | 3,570 | 3,570 | 3,492 | 3,493 | 308,200 |
| 2024/10/18 | 3,581 | 3,601 | 3,555 | 3,557 | 180,600 |
| 2024/10/17 | 3,595 | 3,612 | 3,556 | 3,580 | 229,000 |
| 2024/10/16 | 3,612 | 3,654 | 3,567 | 3,582 | 186,100 |
| 2024/10/15 | 3,626 | 3,645 | 3,585 | 3,627 | 255,800 |
| 2024/10/11 | 3,587 | 3,624 | 3,577 | 3,606 | 300,300 |
| 2024/10/10 | 3,655 | 3,655 | 3,583 | 3,603 | 176,500 |
| 2024/10/09 | 3,617 | 3,666 | 3,600 | 3,655 | 378,700 |
| 2024/10/08 | 3,525 | 3,596 | 3,501 | 3,575 | 190,500 |
| 2024/10/07 | 3,575 | 3,600 | 3,551 | 3,586 | 301,300 |
| 2024/10/04 | 3,517 | 3,596 | 3,512 | 3,568 | 293,700 |
| 2024/10/03 | 3,554 | 3,559 | 3,486 | 3,517 | 437,800 |
| 2024/10/02 | 3,550 | 3,588 | 3,482 | 3,492 | 444,000 |
| 2024/10/01 | 3,579 | 3,601 | 3,531 | 3,593 | 662,800 |
| 2024/09/30 | 3,493 | 3,604 | 3,478 | 3,579 | 549,200 |
| 2024/09/27 | 3,559 | 3,613 | 3,537 | 3,563 | 467,100 |
| 2024/09/26 | 3,581 | 3,631 | 3,571 | 3,631 | 530,000 |
| 2024/09/25 | 3,614 | 3,614 | 3,519 | 3,535 | 615,700 |
| 2024/09/24 | 3,630 | 3,653 | 3,598 | 3,653 | 356,500 |
| 2024/09/20 | 3,623 | 3,641 | 3,596 | 3,607 | 527,500 |
| 2024/09/19 | 3,604 | 3,644 | 3,571 | 3,577 | 350,000 |
| 2024/09/18 | 3,582 | 3,646 | 3,561 | 3,580 | 338,300 |
| 2024/09/17 | 3,606 | 3,624 | 3,553 | 3,612 | 457,400 |
| 2024/09/13 | 3,535 | 3,568 | 3,510 | 3,562 | 419,300 |
| 2024/09/12 | 3,573 | 3,606 | 3,547 | 3,577 | 422,700 |
| 2024/09/11 | 3,663 | 3,671 | 3,495 | 3,505 | 551,700 |
| 2024/09/10 | 3,600 | 3,695 | 3,592 | 3,644 | 883,500 |
| 2024/09/09 | 3,514 | 3,593 | 3,506 | 3,585 | 417,600 |
| 2024/09/06 | 3,538 | 3,580 | 3,518 | 3,537 | 586,000 |
| 2024/09/05 | 3,498 | 3,553 | 3,490 | 3,511 | 538,400 |
| 2024/09/04 | 3,425 | 3,494 | 3,420 | 3,489 | 389,000 |
| 2024/09/03 | 3,372 | 3,478 | 3,363 | 3,468 | 326,000 |
| 2024/09/02 | 3,450 | 3,450 | 3,394 | 3,418 | 178,100 |
| 2024/08/30 | 3,386 | 3,420 | 3,383 | 3,406 | 210,700 |
| 2024/08/29 | 3,395 | 3,412 | 3,372 | 3,404 | 280,100 |
| 2024/08/28 | 3,404 | 3,407 | 3,375 | 3,397 | 272,600 |
| 2024/08/27 | 3,328 | 3,362 | 3,312 | 3,355 | 298,800 |
| 2024/08/26 | 3,286 | 3,332 | 3,279 | 3,308 | 368,400 |
| 2024/08/23 | 3,293 | 3,307 | 3,261 | 3,295 | 654,000 |
| 2024/08/22 | 3,200 | 3,279 | 3,174 | 3,278 | 675,400 |
| 2024/08/21 | 3,147 | 3,147 | 3,094 | 3,125 | 471,700 |
| 2024/08/20 | 3,120 | 3,163 | 3,076 | 3,163 | 433,400 |
| 2024/08/19 | 3,120 | 3,125 | 3,064 | 3,080 | 434,000 |
| 2024/08/16 | 3,142 | 3,186 | 3,125 | 3,181 | 426,700 |
| 2024/08/15 | 3,145 | 3,145 | 3,072 | 3,105 | 412,500 |
| 2024/08/14 | 3,065 | 3,146 | 3,027 | 3,145 | 496,200 |
| 2024/08/13 | 3,107 | 3,160 | 3,090 | 3,130 | 495,100 |
| 2024/08/09 | 3,100 | 3,136 | 3,039 | 3,107 | 600,500 |
| 2024/08/08 | 3,060 | 3,120 | 3,025 | 3,067 | 886,700 |
| 2024/08/07 | 3,126 | 3,205 | 3,015 | 3,089 | 1,510,600 |
| 2024/08/06 | 2,715 | 2,820 | 2,637 | 2,768 | 594,600 |
| 2024/08/05 | 2,765 | 2,784 | 2,553 | 2,565 | 593,700 |
| 2024/08/02 | 2,867 | 2,877 | 2,814 | 2,815 | 458,800 |
| 2024/08/01 | 2,990 | 3,010 | 2,960 | 2,965 | 299,100 |
| 2024/07/31 | 2,993 | 3,035 | 2,973 | 3,027 | 310,100 |
| 2024/07/30 | 2,980 | 2,991 | 2,957 | 2,975 | 231,100 |
| 2024/07/29 | 2,982 | 3,001 | 2,952 | 3,001 | 228,400 |
| 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 |