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
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

このページの先頭へ