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

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
2012/12/28 824 855 824 850 1,466,900
2012/12/27 835 837 822 835 710,500
2012/12/26 815 835 815 833 1,058,600
2012/12/25 832 836 812 814 708,800
2012/12/21 838 855 823 828 1,420,000
2012/12/20 819 839 817 833 1,628,000
2012/12/19 822 822 810 817 924,300
2012/12/18 823 833 814 814 995,100
2012/12/17 854 854 820 826 1,082,800
2012/12/14 826 850 825 847 1,016,500
2012/12/13 825 837 821 826 1,354,300
2012/12/12 834 844 821 826 1,438,000
2012/12/11 822 826 817 821 1,071,000
2012/12/10 832 845 812 815 1,685,400
2012/12/07 865 866 831 832 1,586,900
2012/12/06 846 874 840 870 3,014,000
2012/12/05 882 884 849 854 2,301,500
2012/12/04 802 897 802 891 4,777,100
2012/12/03 799 811 798 800 402,700
2012/11/30 794 809 793 800 876,900
2012/11/29 801 805 787 789 788,300
2012/11/28 820 820 794 800 964,400
2012/11/27 796 820 788 818 1,140,300
2012/11/26 804 805 786 789 673,800
2012/11/22 805 809 797 799 921,800
2012/11/21 815 825 796 799 1,101,300
2012/11/20 801 816 796 811 1,577,300
2012/11/19 781 796 780 794 902,600
2012/11/16 775 779 764 778 1,019,600
2012/11/15 772 780 756 779 943,700
2012/11/14 770 784 756 774 1,371,400
2012/11/13 798 799 766 775 1,133,500
2012/11/12 794 803 794 799 634,300
2012/11/09 798 828 790 794 1,802,900
2012/11/08 811 815 800 802 1,680,300
2012/11/07 840 849 817 819 2,162,400
2012/11/06 858 863 831 837 2,242,100
2012/11/05 915 915 874 878 1,416,800
2012/11/02 881 918 878 914 1,714,200
2012/11/01 880 894 872 877 1,411,300
2012/10/31 873 893 850 888 2,199,900
2012/10/30 843 873 843 864 2,562,800
2012/10/29 844 849 824 837 1,982,800
2012/10/26 847 873 845 853 2,967,900
2012/10/25 898 925 839 848 3,592,600
2012/10/24 904 909 881 898 1,322,200
2012/10/23 900 919 897 904 1,240,500
2012/10/22 909 918 899 901 1,540,500
2012/10/19 882 919 879 917 2,090,300
2012/10/18 913 913 862 882 2,219,800
2012/10/17 890 925 875 918 3,531,700
2012/10/16 863 888 863 877 977,000
2012/10/15 853 856 830 850 970,200
2012/10/12 846 874 846 860 1,089,500
2012/10/11 884 885 848 853 1,262,900
2012/10/10 870 898 865 886 1,121,600
2012/10/09 888 902 878 880 1,280,100
2012/10/05 927 933 895 898 1,083,600
2012/10/04 914 924 891 922 819,900
2012/10/03 900 930 893 917 1,156,100
2012/10/02 910 944 901 904 1,065,000
2012/10/01 944 944 909 915 1,443,300
2012/09/28 960 991 960 983 1,039,000
2012/09/27 985 992 944 966 1,218,400
2012/09/26 1,005 1,008 986 988 868,900
2012/09/25 990 1,012 988 1,007 1,180,500
2012/09/24 986 1,003 977 986 863,700
2012/09/21 1,002 1,033 981 988 2,662,700
2012/09/20 980 998 978 991 1,263,300
2012/09/19 973 981 965 974 750,800
2012/09/18 975 992 969 971 1,120,000
2012/09/14 989 992 958 958 1,077,100
2012/09/13 984 1,003 982 992 702,700
2012/09/12 978 1,009 978 994 798,500
2012/09/11 963 986 952 978 856,200
2012/09/10 995 996 967 974 1,112,400
2012/09/07 1,032 1,032 998 1,003 948,900
2012/09/06 1,006 1,056 1,006 1,017 1,204,700
2012/09/05 1,002 1,040 1,002 1,007 1,135,600
2012/09/04 1,009 1,020 1,001 1,013 783,200
2012/09/03 1,032 1,041 1,018 1,019 665,900
2012/08/31 1,046 1,057 1,025 1,034 949,700
2012/08/30 1,045 1,069 1,045 1,064 412,300
2012/08/29 1,088 1,090 1,057 1,065 533,500
2012/08/28 1,083 1,089 1,053 1,061 906,300
2012/08/27 1,110 1,110 1,076 1,080 779,700
2012/08/24 1,116 1,118 1,097 1,111 1,016,100
2012/08/23 1,135 1,140 1,124 1,127 773,600
2012/08/22 1,135 1,149 1,127 1,139 621,000
2012/08/21 1,126 1,144 1,120 1,137 655,000
2012/08/20 1,145 1,150 1,127 1,136 711,200
2012/08/17 1,145 1,154 1,135 1,144 705,300
2012/08/16 1,149 1,160 1,127 1,145 807,700
2012/08/15 1,170 1,175 1,141 1,153 670,300
2012/08/14 1,165 1,180 1,159 1,163 604,000
2012/08/13 1,167 1,170 1,153 1,165 358,200
2012/08/10 1,167 1,175 1,151 1,164 416,000
2012/08/09 1,156 1,174 1,152 1,163 594,900
2012/08/08 1,160 1,166 1,150 1,156 756,200
2012/08/07 1,153 1,164 1,148 1,154 401,400
2012/08/06 1,161 1,169 1,140 1,159 493,200
2012/08/03 1,136 1,168 1,129 1,153 614,400
2012/08/02 1,159 1,164 1,130 1,152 772,500
2012/08/01 1,102 1,156 1,100 1,148 1,105,400
2012/07/31 1,140 1,152 1,113 1,115 2,029,400
2012/07/30 1,074 1,116 1,062 1,089 1,977,000
2012/07/27 1,101 1,130 1,033 1,044 2,771,400
2012/07/26 1,155 1,177 1,031 1,065 3,748,500
2012/07/25 1,155 1,171 1,147 1,161 988,800
2012/07/24 1,138 1,165 1,115 1,155 796,000
2012/07/23 1,169 1,182 1,154 1,156 594,600
2012/07/20 1,186 1,199 1,175 1,186 891,800
2012/07/19 1,170 1,187 1,148 1,184 1,045,900
2012/07/18 1,156 1,165 1,141 1,152 720,900
2012/07/17 1,140 1,166 1,138 1,156 1,164,300
2012/07/13 1,122 1,140 1,096 1,133 1,213,900
2012/07/12 1,132 1,135 1,116 1,122 842,000
2012/07/11 1,120 1,133 1,105 1,131 815,000
2012/07/10 1,118 1,122 1,098 1,113 924,400
2012/07/09 1,104 1,119 1,100 1,110 820,900
2012/07/06 1,093 1,124 1,085 1,103 1,068,000
2012/07/05 1,092 1,100 1,073 1,087 631,000
2012/07/04 1,081 1,105 1,077 1,101 1,062,300
2012/07/03 1,051 1,090 1,046 1,090 1,033,500
2012/07/02 1,051 1,056 1,034 1,046 1,167,100
2012/06/29 1,040 1,065 1,015 1,057 1,489,700
2012/06/28 995 1,043 991 1,039 1,794,200
2012/06/27 972 991 968 976 1,150,000
2012/06/26 969 990 960 973 1,171,000
2012/06/25 1,004 1,004 964 968 1,176,100
2012/06/22 985 1,007 982 989 1,000,800
2012/06/21 995 1,006 985 1,000 1,716,400
2012/06/20 983 990 963 985 1,691,200
2012/06/19 999 1,001 973 982 1,389,200
2012/06/18 1,024 1,033 992 997 1,143,200
2012/06/15 1,004 1,009 998 1,003 763,700
2012/06/14 1,025 1,025 995 1,003 1,041,300
2012/06/13 1,021 1,047 1,017 1,027 702,400
2012/06/12 1,009 1,018 1,004 1,014 617,800
2012/06/11 1,010 1,020 998 1,009 835,700
2012/06/08 1,011 1,030 1,001 1,005 795,000
2012/06/07 1,035 1,048 1,024 1,041 892,000
2012/06/06 1,020 1,045 1,017 1,028 770,100
2012/06/05 1,017 1,024 998 1,018 1,129,100
2012/06/04 999 1,022 984 1,016 785,400
2012/06/01 1,085 1,085 1,047 1,052 578,900
2012/05/31 1,078 1,093 1,056 1,084 732,300
2012/05/30 1,098 1,108 1,085 1,091 915,900
2012/05/29 1,063 1,088 1,052 1,084 470,700
2012/05/28 1,090 1,090 1,055 1,068 528,100
2012/05/25 1,081 1,096 1,063 1,083 605,800
2012/05/24 1,070 1,092 1,044 1,081 1,018,300
2012/05/23 1,086 1,093 1,057 1,073 872,800
2012/05/22 1,090 1,133 1,085 1,091 1,135,600
2012/05/21 1,088 1,113 1,071 1,073 865,100
2012/05/18 1,115 1,122 1,085 1,087 787,200
2012/05/17 1,119 1,139 1,103 1,134 872,800
2012/05/16 1,120 1,120 1,086 1,100 544,800
2012/05/15 1,112 1,122 1,065 1,101 792,600
2012/05/14 1,130 1,148 1,104 1,112 907,100
2012/05/11 1,162 1,189 1,120 1,130 1,577,300
2012/05/10 1,123 1,188 1,106 1,174 2,506,500
2012/05/09 1,112 1,132 1,079 1,093 1,131,800
2012/05/08 1,090 1,122 1,079 1,109 1,497,600
2012/05/07 1,045 1,084 1,040 1,074 1,199,900
2012/05/02 1,086 1,096 1,066 1,090 1,003,900
2012/05/01 1,085 1,104 1,062 1,070 2,008,600
2012/04/27 1,110 1,120 1,069 1,096 3,403,500
2012/04/26 1,024 1,264 1,023 1,140 7,758,100
2012/04/25 1,044 1,050 1,030 1,035 801,400
2012/04/24 1,040 1,051 1,016 1,034 1,156,400
2012/04/23 1,049 1,068 1,039 1,058 1,970,000
2012/04/20 1,017 1,041 1,013 1,039 1,194,600
2012/04/19 990 1,022 990 1,010 1,127,500
2012/04/18 999 1,004 992 996 727,700
2012/04/17 1,000 1,000 989 996 486,300
2012/04/16 998 1,000 985 991 491,800
2012/04/13 1,000 1,005 995 1,001 615,300
2012/04/12 981 1,000 979 993 703,800
2012/04/11 967 992 961 975 907,600
2012/04/10 991 999 976 978 907,400
2012/04/09 989 1,020 984 1,000 827,300
2012/04/06 1,001 1,013 997 1,001 789,500
2012/04/05 973 993 967 986 866,600
2012/04/04 1,005 1,005 977 982 629,900
2012/04/03 1,008 1,020 999 1,002 1,060,200
2012/04/02 1,008 1,023 1,003 1,022 1,480,200
2012/03/30 996 1,014 974 1,009 1,363,700
2012/03/29 976 995 960 992 1,189,000
2012/03/28 953 978 941 976 740,000
2012/03/28 1 -> 200.00 分割
2012/03/27 190,900 194,600 190,200 192,600 4,471
2012/03/26 189,100 190,800 187,300 189,400 5,073
2012/03/23 188,600 189,600 186,800 189,100 3,858
2012/03/22 185,500 189,800 185,000 189,800 6,388
2012/03/21 184,500 186,500 182,900 184,000 7,140
2012/03/19 181,900 185,300 178,600 182,700 18,477
2012/03/16 193,000 197,200 191,500 192,200 5,874
2012/03/15 195,300 195,400 191,300 191,900 7,874
2012/03/14 196,900 198,500 194,600 196,100 11,870
2012/03/13 193,900 196,000 191,900 192,800 5,000
2012/03/12 191,900 196,400 190,400 193,600 5,474
2012/03/09 190,500 192,400 188,100 191,300 6,452
2012/03/08 192,900 193,400 189,000 192,000 4,645
2012/03/07 188,500 192,000 188,500 191,000 5,084
2012/03/06 190,300 193,800 189,900 192,900 5,686
2012/03/05 189,500 193,000 187,700 190,300 7,466
2012/03/02 191,300 191,300 185,000 188,500 14,634
2012/03/01 200,000 200,000 191,100 191,600 11,298
2012/02/29 199,900 202,800 199,500 200,600 8,500
2012/02/28 197,400 199,500 195,500 198,900 5,047
2012/02/27 199,700 199,800 195,900 197,300 7,924
2012/02/24 192,700 195,800 191,400 195,700 8,626
2012/02/23 189,800 191,900 187,400 191,500 5,531
2012/02/22 189,500 190,500 187,200 189,100 5,300
2012/02/21 182,000 189,700 181,800 189,200 6,325
2012/02/20 191,400 191,900 179,600 182,000 12,097
2012/02/17 195,600 196,000 190,500 191,000 4,781
2012/02/16 195,000 196,900 193,200 194,200 5,223
2012/02/15 194,200 196,500 192,800 196,300 7,375
2012/02/14 193,200 193,400 191,100 192,700 5,219
2012/02/13 191,600 192,000 189,400 191,900 8,035
2012/02/10 195,000 195,400 189,000 189,400 10,081
2012/02/09 194,100 197,100 193,400 195,000 5,918
2012/02/08 192,000 194,600 190,500 192,000 8,041
2012/02/07 200,000 200,800 190,200 191,200 11,163
2012/02/06 200,000 201,600 199,500 200,800 2,800
2012/02/03 202,500 202,500 197,700 198,800 3,521
2012/02/02 198,700 204,300 198,700 199,800 6,554
2012/02/01 195,700 199,800 195,600 198,700 8,590
2012/01/31 202,000 202,500 193,100 193,600 18,865
2012/01/30 209,600 214,300 201,500 208,700 11,410
2012/01/27 206,000 210,400 203,900 209,600 7,343
2012/01/26 203,600 207,800 203,200 207,100 7,530
2012/01/25 200,400 203,800 197,200 201,100 4,942
2012/01/24 197,100 201,000 196,000 200,900 4,629
2012/01/23 195,500 196,500 194,100 195,800 3,804
2012/01/20 191,500 197,000 189,100 194,600 8,683
2012/01/19 206,100 206,900 188,800 189,800 14,818
2012/01/18 209,300 209,800 201,600 203,200 6,662
2012/01/17 209,400 209,900 205,100 209,300 2,998
2012/01/16 208,300 209,900 205,500 208,400 5,843
2012/01/13 211,300 212,400 205,800 207,500 7,467
2012/01/12 215,100 215,400 208,300 209,400 6,609
2012/01/11 215,500 218,500 213,800 215,900 5,420
2012/01/10 211,400 215,900 211,200 214,500 5,862
2012/01/06 210,500 213,700 210,200 211,500 3,297
2012/01/05 212,000 214,700 211,700 212,600 4,950
2012/01/04 210,300 214,200 210,000 213,600 6,558

このページの先頭へ