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 |
---|---|---|---|---|---|
2018/12/28 | 1,917 | 1,947 | 1,877 | 1,934 | 731,700 |
2018/12/27 | 1,950 | 1,961 | 1,907 | 1,941 | 948,400 |
2018/12/26 | 1,782 | 1,840 | 1,766 | 1,801 | 977,000 |
2018/12/25 | 1,774 | 1,825 | 1,765 | 1,774 | 1,005,900 |
2018/12/21 | 1,912 | 1,949 | 1,871 | 1,934 | 968,000 |
2018/12/20 | 2,065 | 2,089 | 1,961 | 1,985 | 712,700 |
2018/12/19 | 2,093 | 2,160 | 2,077 | 2,128 | 432,600 |
2018/12/18 | 2,108 | 2,161 | 2,102 | 2,102 | 497,100 |
2018/12/17 | 2,187 | 2,220 | 2,132 | 2,180 | 516,600 |
2018/12/14 | 2,320 | 2,333 | 2,209 | 2,218 | 597,900 |
2018/12/13 | 2,352 | 2,366 | 2,311 | 2,344 | 519,300 |
2018/12/12 | 2,241 | 2,353 | 2,240 | 2,343 | 670,700 |
2018/12/11 | 2,239 | 2,255 | 2,194 | 2,216 | 420,000 |
2018/12/10 | 2,260 | 2,275 | 2,210 | 2,221 | 409,300 |
2018/12/07 | 2,315 | 2,334 | 2,271 | 2,310 | 592,800 |
2018/12/06 | 2,305 | 2,328 | 2,209 | 2,240 | 589,200 |
2018/12/05 | 2,300 | 2,375 | 2,283 | 2,328 | 598,300 |
2018/12/04 | 2,403 | 2,458 | 2,377 | 2,377 | 692,100 |
2018/12/03 | 2,432 | 2,483 | 2,409 | 2,426 | 847,700 |
2018/11/30 | 2,342 | 2,370 | 2,302 | 2,347 | 980,300 |
2018/11/29 | 2,343 | 2,380 | 2,315 | 2,356 | 831,200 |
2018/11/28 | 2,181 | 2,313 | 2,181 | 2,305 | 851,600 |
2018/11/27 | 2,228 | 2,238 | 2,169 | 2,180 | 622,800 |
2018/11/26 | 2,180 | 2,250 | 2,165 | 2,228 | 679,400 |
2018/11/22 | 2,118 | 2,198 | 2,112 | 2,195 | 776,100 |
2018/11/21 | 2,046 | 2,148 | 2,046 | 2,097 | 656,000 |
2018/11/20 | 2,200 | 2,201 | 2,096 | 2,116 | 882,200 |
2018/11/19 | 2,175 | 2,279 | 2,165 | 2,264 | 1,077,100 |
2018/11/16 | 2,174 | 2,240 | 2,155 | 2,157 | 718,400 |
2018/11/15 | 2,123 | 2,193 | 2,116 | 2,156 | 950,900 |
2018/11/14 | 2,192 | 2,205 | 2,111 | 2,118 | 684,300 |
2018/11/13 | 2,187 | 2,241 | 2,148 | 2,199 | 865,300 |
2018/11/12 | 2,337 | 2,364 | 2,277 | 2,287 | 635,600 |
2018/11/09 | 2,439 | 2,444 | 2,328 | 2,340 | 885,700 |
2018/11/08 | 2,472 | 2,479 | 2,416 | 2,447 | 643,100 |
2018/11/07 | 2,389 | 2,450 | 2,376 | 2,422 | 1,029,700 |
2018/11/06 | 2,426 | 2,441 | 2,334 | 2,354 | 1,278,900 |
2018/11/05 | 2,483 | 2,509 | 2,403 | 2,405 | 1,674,800 |
2018/11/02 | 2,478 | 2,567 | 2,451 | 2,563 | 1,795,200 |
2018/11/01 | 2,397 | 2,497 | 2,397 | 2,481 | 1,715,200 |
2018/10/31 | 2,176 | 2,378 | 2,176 | 2,362 | 1,599,100 |
2018/10/30 | 2,048 | 2,164 | 2,013 | 2,136 | 2,001,100 |
2018/10/29 | 2,259 | 2,262 | 2,075 | 2,095 | 1,517,000 |
2018/10/26 | 2,444 | 2,469 | 2,069 | 2,209 | 4,237,900 |
2018/10/25 | 2,397 | 2,418 | 2,325 | 2,369 | 1,743,000 |
2018/10/24 | 2,465 | 2,506 | 2,417 | 2,454 | 1,216,200 |
2018/10/23 | 2,450 | 2,492 | 2,423 | 2,433 | 997,000 |
2018/10/22 | 2,429 | 2,468 | 2,396 | 2,450 | 651,400 |
2018/10/19 | 2,388 | 2,450 | 2,382 | 2,449 | 656,800 |
2018/10/18 | 2,402 | 2,459 | 2,378 | 2,438 | 959,900 |
2018/10/17 | 2,375 | 2,392 | 2,348 | 2,374 | 719,900 |
2018/10/16 | 2,353 | 2,367 | 2,274 | 2,323 | 666,200 |
2018/10/15 | 2,400 | 2,410 | 2,318 | 2,320 | 586,200 |
2018/10/12 | 2,348 | 2,448 | 2,338 | 2,419 | 722,100 |
2018/10/11 | 2,329 | 2,365 | 2,289 | 2,349 | 1,333,200 |
2018/10/10 | 2,370 | 2,450 | 2,370 | 2,446 | 1,039,400 |
2018/10/09 | 2,342 | 2,362 | 2,298 | 2,342 | 938,700 |
2018/10/05 | 2,410 | 2,413 | 2,366 | 2,389 | 908,700 |
2018/10/04 | 2,492 | 2,514 | 2,417 | 2,422 | 1,055,700 |
2018/10/03 | 2,567 | 2,595 | 2,483 | 2,492 | 1,114,800 |
2018/10/02 | 2,680 | 2,681 | 2,543 | 2,554 | 1,822,900 |
2018/10/01 | 2,778 | 2,821 | 2,710 | 2,728 | 1,821,900 |
2018/09/28 | 2,669 | 2,752 | 2,669 | 2,728 | 798,200 |
2018/09/27 | 2,700 | 2,743 | 2,634 | 2,636 | 771,000 |
2018/09/26 | 2,614 | 2,699 | 2,591 | 2,693 | 627,100 |
2018/09/25 | 2,579 | 2,636 | 2,539 | 2,623 | 1,083,100 |
2018/09/21 | 2,670 | 2,670 | 2,520 | 2,545 | 1,258,400 |
2018/09/20 | 2,620 | 2,677 | 2,594 | 2,653 | 591,900 |
2018/09/19 | 2,670 | 2,671 | 2,598 | 2,615 | 648,600 |
2018/09/18 | 2,625 | 2,670 | 2,586 | 2,653 | 817,100 |
2018/09/14 | 2,570 | 2,630 | 2,568 | 2,625 | 939,000 |
2018/09/13 | 2,538 | 2,569 | 2,521 | 2,555 | 631,700 |
2018/09/12 | 2,540 | 2,563 | 2,485 | 2,526 | 919,200 |
2018/09/11 | 2,475 | 2,505 | 2,450 | 2,490 | 458,800 |
2018/09/10 | 2,464 | 2,477 | 2,430 | 2,445 | 377,600 |
2018/09/07 | 2,447 | 2,498 | 2,444 | 2,474 | 392,200 |
2018/09/06 | 2,514 | 2,519 | 2,467 | 2,477 | 397,600 |
2018/09/05 | 2,552 | 2,599 | 2,504 | 2,524 | 650,000 |
2018/09/04 | 2,555 | 2,572 | 2,485 | 2,550 | 854,600 |
2018/09/03 | 2,587 | 2,625 | 2,543 | 2,580 | 853,600 |
2018/08/31 | 2,498 | 2,589 | 2,492 | 2,574 | 1,018,800 |
2018/08/30 | 2,439 | 2,526 | 2,432 | 2,510 | 1,024,200 |
2018/08/29 | 2,383 | 2,437 | 2,367 | 2,403 | 457,000 |
2018/08/28 | 2,376 | 2,430 | 2,340 | 2,374 | 543,000 |
2018/08/27 | 2,313 | 2,361 | 2,308 | 2,353 | 540,900 |
2018/08/24 | 2,255 | 2,299 | 2,244 | 2,293 | 586,500 |
2018/08/23 | 2,288 | 2,288 | 2,185 | 2,233 | 1,059,200 |
2018/08/22 | 2,297 | 2,331 | 2,247 | 2,267 | 448,300 |
2018/08/21 | 2,241 | 2,275 | 2,237 | 2,262 | 614,400 |
2018/08/20 | 2,263 | 2,277 | 2,233 | 2,241 | 673,500 |
2018/08/17 | 2,350 | 2,356 | 2,266 | 2,286 | 748,000 |
2018/08/16 | 2,345 | 2,361 | 2,301 | 2,326 | 676,200 |
2018/08/15 | 2,418 | 2,462 | 2,379 | 2,392 | 869,600 |
2018/08/14 | 2,351 | 2,396 | 2,335 | 2,391 | 519,900 |
2018/08/13 | 2,331 | 2,387 | 2,321 | 2,332 | 559,600 |
2018/08/10 | 2,410 | 2,418 | 2,341 | 2,350 | 576,100 |
2018/08/09 | 2,342 | 2,424 | 2,335 | 2,414 | 702,300 |
2018/08/08 | 2,312 | 2,396 | 2,301 | 2,363 | 627,600 |
2018/08/07 | 2,342 | 2,359 | 2,333 | 2,345 | 470,300 |
2018/08/06 | 2,340 | 2,370 | 2,336 | 2,345 | 467,100 |
2018/08/03 | 2,351 | 2,384 | 2,333 | 2,347 | 779,100 |
2018/08/02 | 2,413 | 2,463 | 2,350 | 2,356 | 1,476,900 |
2018/08/01 | 2,410 | 2,437 | 2,390 | 2,416 | 1,174,500 |
2018/07/31 | 2,400 | 2,446 | 2,371 | 2,433 | 1,409,300 |
2018/07/30 | 2,436 | 2,483 | 2,374 | 2,386 | 2,378,400 |
2018/07/27 | 2,319 | 2,438 | 2,298 | 2,435 | 4,837,000 |
2018/07/26 | 2,010 | 2,048 | 1,987 | 2,019 | 1,218,400 |
2018/07/25 | 1,960 | 2,015 | 1,957 | 1,975 | 575,800 |
2018/07/24 | 1,910 | 1,946 | 1,855 | 1,938 | 544,100 |
2018/07/23 | 1,913 | 1,915 | 1,876 | 1,905 | 394,500 |
2018/07/20 | 1,954 | 1,959 | 1,914 | 1,923 | 487,400 |
2018/07/19 | 1,977 | 1,994 | 1,957 | 1,967 | 272,600 |
2018/07/18 | 2,003 | 2,026 | 1,958 | 1,972 | 547,400 |
2018/07/17 | 1,938 | 1,998 | 1,934 | 1,984 | 400,800 |
2018/07/13 | 1,948 | 1,956 | 1,929 | 1,943 | 312,400 |
2018/07/12 | 1,910 | 1,952 | 1,910 | 1,929 | 311,400 |
2018/07/11 | 1,915 | 1,920 | 1,881 | 1,910 | 308,500 |
2018/07/10 | 1,932 | 1,941 | 1,901 | 1,918 | 425,600 |
2018/07/09 | 1,892 | 1,929 | 1,885 | 1,925 | 346,600 |
2018/07/06 | 1,848 | 1,884 | 1,823 | 1,879 | 462,600 |
2018/07/05 | 1,870 | 1,879 | 1,795 | 1,808 | 402,400 |
2018/07/04 | 1,842 | 1,877 | 1,842 | 1,868 | 232,900 |
2018/07/03 | 1,884 | 1,904 | 1,842 | 1,860 | 358,500 |
2018/07/02 | 1,895 | 1,929 | 1,870 | 1,873 | 438,900 |
2018/06/29 | 1,886 | 1,919 | 1,872 | 1,905 | 686,200 |
2018/06/28 | 1,858 | 1,858 | 1,824 | 1,846 | 327,500 |
2018/06/27 | 1,849 | 1,878 | 1,828 | 1,868 | 406,900 |
2018/06/26 | 1,872 | 1,874 | 1,812 | 1,842 | 568,300 |
2018/06/25 | 1,880 | 1,897 | 1,866 | 1,884 | 399,500 |
2018/06/22 | 1,890 | 1,894 | 1,808 | 1,874 | 909,200 |
2018/06/21 | 1,896 | 1,945 | 1,886 | 1,936 | 459,700 |
2018/06/20 | 1,952 | 1,954 | 1,874 | 1,899 | 688,700 |
2018/06/19 | 1,960 | 2,008 | 1,946 | 1,955 | 976,000 |
2018/06/18 | 1,910 | 1,969 | 1,905 | 1,968 | 969,300 |
2018/06/15 | 1,870 | 1,903 | 1,847 | 1,901 | 572,400 |
2018/06/14 | 1,841 | 1,868 | 1,833 | 1,860 | 347,300 |
2018/06/13 | 1,859 | 1,860 | 1,833 | 1,860 | 259,300 |
2018/06/12 | 1,866 | 1,867 | 1,819 | 1,860 | 369,200 |
2018/06/11 | 1,885 | 1,887 | 1,852 | 1,853 | 203,700 |
2018/06/08 | 1,866 | 1,900 | 1,846 | 1,882 | 899,600 |
2018/06/07 | 1,819 | 1,868 | 1,819 | 1,866 | 535,700 |
2018/06/06 | 1,817 | 1,821 | 1,797 | 1,811 | 355,400 |
2018/06/05 | 1,809 | 1,820 | 1,785 | 1,819 | 413,500 |
2018/06/04 | 1,790 | 1,818 | 1,779 | 1,812 | 455,000 |
2018/06/01 | 1,757 | 1,787 | 1,741 | 1,775 | 510,400 |
2018/05/31 | 1,801 | 1,803 | 1,757 | 1,777 | 924,400 |
2018/05/30 | 1,772 | 1,815 | 1,760 | 1,799 | 376,700 |
2018/05/29 | 1,810 | 1,818 | 1,782 | 1,812 | 464,800 |
2018/05/28 | 1,870 | 1,875 | 1,804 | 1,828 | 518,100 |
2018/05/25 | 1,816 | 1,866 | 1,806 | 1,858 | 546,100 |
2018/05/24 | 1,850 | 1,850 | 1,806 | 1,816 | 403,600 |
2018/05/23 | 1,844 | 1,880 | 1,835 | 1,858 | 437,400 |
2018/05/22 | 1,867 | 1,867 | 1,834 | 1,842 | 348,900 |
2018/05/21 | 1,878 | 1,879 | 1,840 | 1,871 | 423,900 |
2018/05/18 | 1,827 | 1,867 | 1,799 | 1,856 | 676,400 |
2018/05/17 | 1,819 | 1,820 | 1,789 | 1,819 | 446,800 |
2018/05/16 | 1,797 | 1,822 | 1,790 | 1,814 | 371,200 |
2018/05/15 | 1,835 | 1,841 | 1,791 | 1,803 | 379,100 |
2018/05/14 | 1,820 | 1,841 | 1,808 | 1,835 | 436,600 |
2018/05/11 | 1,820 | 1,838 | 1,771 | 1,812 | 840,500 |
2018/05/10 | 1,863 | 1,869 | 1,803 | 1,828 | 735,000 |
2018/05/09 | 1,911 | 1,918 | 1,793 | 1,798 | 1,360,500 |
2018/05/08 | 1,857 | 1,903 | 1,857 | 1,893 | 567,900 |
2018/05/07 | 1,835 | 1,871 | 1,810 | 1,867 | 882,500 |
2018/05/02 | 1,857 | 1,861 | 1,753 | 1,806 | 1,441,500 |
2018/05/01 | 1,765 | 1,909 | 1,742 | 1,896 | 2,555,000 |
2018/04/27 | 1,700 | 1,826 | 1,700 | 1,763 | 4,247,800 |
2018/04/26 | 1,544 | 1,563 | 1,529 | 1,546 | 694,000 |
2018/04/25 | 1,540 | 1,547 | 1,517 | 1,539 | 341,100 |
2018/04/24 | 1,554 | 1,558 | 1,532 | 1,540 | 410,900 |
2018/04/23 | 1,561 | 1,573 | 1,541 | 1,545 | 377,800 |
2018/04/20 | 1,552 | 1,573 | 1,550 | 1,565 | 285,100 |
2018/04/19 | 1,585 | 1,599 | 1,569 | 1,572 | 451,200 |
2018/04/18 | 1,553 | 1,577 | 1,536 | 1,574 | 343,400 |
2018/04/17 | 1,540 | 1,556 | 1,534 | 1,546 | 300,200 |
2018/04/16 | 1,579 | 1,582 | 1,546 | 1,552 | 287,700 |
2018/04/13 | 1,577 | 1,581 | 1,535 | 1,572 | 734,800 |
2018/04/12 | 1,569 | 1,576 | 1,552 | 1,573 | 371,500 |
2018/04/11 | 1,626 | 1,626 | 1,552 | 1,556 | 414,700 |
2018/04/10 | 1,622 | 1,624 | 1,594 | 1,605 | 427,400 |
2018/04/09 | 1,554 | 1,626 | 1,554 | 1,611 | 795,500 |
2018/04/06 | 1,580 | 1,591 | 1,548 | 1,549 | 827,700 |
2018/04/05 | 1,570 | 1,595 | 1,564 | 1,571 | 624,600 |
2018/04/04 | 1,587 | 1,595 | 1,542 | 1,542 | 890,200 |
2018/04/03 | 1,574 | 1,591 | 1,553 | 1,580 | 548,000 |
2018/04/02 | 1,616 | 1,630 | 1,589 | 1,601 | 395,800 |
2018/03/30 | 1,570 | 1,629 | 1,561 | 1,623 | 912,500 |
2018/03/29 | 1,545 | 1,560 | 1,519 | 1,544 | 431,800 |
2018/03/28 | 1,502 | 1,536 | 1,501 | 1,532 | 640,400 |
2018/03/27 | 1,550 | 1,550 | 1,506 | 1,516 | 890,800 |
2018/03/26 | 1,489 | 1,539 | 1,478 | 1,539 | 774,400 |
2018/03/23 | 1,484 | 1,507 | 1,483 | 1,501 | 832,600 |
2018/03/22 | 1,513 | 1,549 | 1,509 | 1,546 | 587,800 |
2018/03/20 | 1,515 | 1,519 | 1,490 | 1,499 | 452,500 |
2018/03/19 | 1,576 | 1,580 | 1,523 | 1,538 | 631,000 |
2018/03/16 | 1,573 | 1,607 | 1,573 | 1,591 | 995,700 |
2018/03/15 | 1,546 | 1,548 | 1,518 | 1,543 | 445,000 |
2018/03/14 | 1,526 | 1,539 | 1,506 | 1,535 | 620,700 |
2018/03/13 | 1,488 | 1,539 | 1,478 | 1,534 | 737,300 |
2018/03/12 | 1,500 | 1,513 | 1,482 | 1,489 | 777,900 |
2018/03/09 | 1,513 | 1,519 | 1,469 | 1,469 | 1,274,400 |
2018/03/08 | 1,514 | 1,523 | 1,483 | 1,492 | 1,144,300 |
2018/03/07 | 1,500 | 1,556 | 1,487 | 1,525 | 940,000 |
2018/03/06 | 1,522 | 1,539 | 1,490 | 1,509 | 1,469,400 |
2018/03/05 | 1,600 | 1,615 | 1,561 | 1,562 | 670,300 |
2018/03/02 | 1,636 | 1,653 | 1,616 | 1,619 | 735,700 |
2018/03/01 | 1,650 | 1,685 | 1,641 | 1,674 | 940,700 |
2018/02/28 | 1,665 | 1,696 | 1,655 | 1,657 | 1,347,000 |
2018/02/27 | 1,640 | 1,676 | 1,626 | 1,665 | 865,800 |
2018/02/26 | 1,658 | 1,673 | 1,604 | 1,623 | 571,000 |
2018/02/23 | 1,617 | 1,626 | 1,602 | 1,618 | 338,700 |
2018/02/22 | 1,585 | 1,623 | 1,585 | 1,615 | 667,800 |
2018/02/21 | 1,584 | 1,621 | 1,574 | 1,590 | 688,100 |
2018/02/20 | 1,569 | 1,589 | 1,547 | 1,584 | 683,600 |
2018/02/19 | 1,550 | 1,583 | 1,533 | 1,579 | 844,700 |
2018/02/16 | 1,493 | 1,568 | 1,489 | 1,550 | 1,833,200 |
2018/02/15 | 1,462 | 1,502 | 1,445 | 1,472 | 1,390,900 |
2018/02/14 | 1,526 | 1,529 | 1,480 | 1,492 | 1,293,500 |
2018/02/13 | 1,598 | 1,598 | 1,533 | 1,539 | 1,116,600 |
2018/02/09 | 1,591 | 1,600 | 1,536 | 1,579 | 1,007,600 |
2018/02/08 | 1,680 | 1,697 | 1,659 | 1,667 | 768,100 |
2018/02/07 | 1,687 | 1,719 | 1,650 | 1,658 | 1,083,100 |
2018/02/06 | 1,687 | 1,706 | 1,598 | 1,647 | 1,392,400 |
2018/02/05 | 1,829 | 1,855 | 1,780 | 1,807 | 1,586,000 |
2018/02/02 | 1,758 | 1,875 | 1,751 | 1,864 | 4,377,400 |
2018/02/01 | 1,655 | 1,679 | 1,620 | 1,658 | 1,319,100 |
2018/01/31 | 1,651 | 1,682 | 1,640 | 1,649 | 1,155,600 |
2018/01/30 | 1,748 | 1,751 | 1,704 | 1,713 | 557,800 |
2018/01/29 | 1,720 | 1,760 | 1,706 | 1,753 | 972,700 |
2018/01/26 | 1,696 | 1,716 | 1,690 | 1,701 | 380,700 |
2018/01/25 | 1,704 | 1,714 | 1,685 | 1,693 | 598,400 |
2018/01/24 | 1,710 | 1,753 | 1,709 | 1,721 | 880,300 |
2018/01/23 | 1,678 | 1,700 | 1,668 | 1,696 | 590,400 |
2018/01/22 | 1,660 | 1,672 | 1,631 | 1,670 | 789,200 |
2018/01/19 | 1,632 | 1,671 | 1,631 | 1,665 | 687,100 |
2018/01/18 | 1,708 | 1,710 | 1,637 | 1,637 | 904,500 |
2018/01/17 | 1,650 | 1,712 | 1,650 | 1,698 | 774,200 |
2018/01/16 | 1,641 | 1,648 | 1,605 | 1,637 | 1,327,000 |
2018/01/15 | 1,680 | 1,682 | 1,632 | 1,661 | 908,300 |
2018/01/12 | 1,658 | 1,673 | 1,625 | 1,651 | 1,181,600 |
2018/01/11 | 1,671 | 1,694 | 1,648 | 1,666 | 1,241,400 |
2018/01/10 | 1,720 | 1,730 | 1,687 | 1,690 | 1,101,800 |
2018/01/09 | 1,769 | 1,769 | 1,719 | 1,723 | 1,160,600 |
2018/01/05 | 1,776 | 1,804 | 1,767 | 1,777 | 845,800 |
2018/01/04 | 1,753 | 1,779 | 1,741 | 1,776 | 578,700 |