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
2019/12/30 2,800 2,809 2,787 2,797 341,800
2019/12/27 2,804 2,819 2,801 2,803 398,900
2019/12/26 2,852 2,873 2,802 2,813 685,200
2019/12/25 2,810 2,884 2,809 2,826 777,500
2019/12/24 2,768 2,840 2,755 2,808 1,111,500
2019/12/23 2,755 2,782 2,729 2,753 1,039,800
2019/12/20 2,700 2,763 2,679 2,750 1,546,700
2019/12/19 2,669 2,718 2,590 2,664 1,572,100
2019/12/18 2,675 2,682 2,623 2,676 1,704,700
2019/12/17 2,721 2,740 2,636 2,684 3,394,700
2019/12/16 2,780 2,823 2,695 2,770 4,021,800
2019/12/13 3,170 3,215 3,115 3,120 512,200
2019/12/12 3,150 3,155 3,105 3,135 292,100
2019/12/11 3,160 3,180 3,110 3,150 446,500
2019/12/10 3,080 3,170 3,050 3,170 444,700
2019/12/09 3,120 3,125 3,050 3,065 291,700
2019/12/06 3,090 3,115 3,075 3,105 218,300
2019/12/05 3,150 3,150 3,065 3,100 454,600
2019/12/04 3,120 3,150 3,110 3,140 359,500
2019/12/03 3,100 3,130 3,080 3,130 309,200
2019/12/02 3,105 3,180 3,105 3,150 473,300
2019/11/29 3,090 3,110 3,060 3,075 539,000
2019/11/28 3,040 3,110 3,040 3,100 453,900
2019/11/27 3,070 3,070 3,020 3,035 386,600
2019/11/26 3,100 3,100 3,015 3,060 388,800
2019/11/25 3,115 3,135 3,060 3,075 546,000
2019/11/22 3,100 3,135 3,085 3,100 470,100
2019/11/21 3,015 3,110 3,010 3,110 810,000
2019/11/20 2,979 3,050 2,977 3,050 675,100
2019/11/19 2,996 3,030 2,938 2,982 736,100
2019/11/18 2,940 2,985 2,938 2,985 516,800
2019/11/15 2,894 2,957 2,892 2,951 956,500
2019/11/14 2,930 2,968 2,867 2,891 854,800
2019/11/13 2,920 2,951 2,905 2,936 668,900
2019/11/12 2,925 2,942 2,893 2,909 525,900
2019/11/11 2,888 2,949 2,878 2,916 874,700
2019/11/08 2,938 2,942 2,871 2,879 613,000
2019/11/07 2,830 2,905 2,795 2,903 735,200
2019/11/06 2,907 2,916 2,804 2,812 1,155,000
2019/11/05 2,980 2,981 2,863 2,878 1,165,700
2019/11/01 2,925 2,991 2,925 2,974 596,800
2019/10/31 2,929 2,992 2,923 2,942 947,500
2019/10/30 2,826 2,929 2,816 2,929 1,481,000
2019/10/29 2,862 2,932 2,807 2,808 1,881,100
2019/10/28 2,974 2,977 2,832 2,856 1,465,500
2019/10/25 3,010 3,020 2,896 2,927 1,723,900
2019/10/24 3,030 3,085 2,988 2,991 1,238,200
2019/10/23 2,920 3,030 2,903 3,030 1,105,200
2019/10/21 2,915 2,944 2,856 2,918 776,000
2019/10/18 2,960 2,967 2,852 2,934 2,046,000
2019/10/17 2,851 2,920 2,847 2,893 410,300
2019/10/16 2,945 2,947 2,850 2,852 462,600
2019/10/15 2,948 2,961 2,912 2,919 526,200
2019/10/11 2,880 2,920 2,855 2,905 572,300
2019/10/10 2,926 2,930 2,843 2,849 445,500
2019/10/09 2,875 2,950 2,874 2,939 476,100
2019/10/08 2,862 2,903 2,839 2,901 395,100
2019/10/07 2,841 2,875 2,841 2,871 263,600
2019/10/04 2,799 2,838 2,759 2,825 508,400
2019/10/03 2,819 2,832 2,803 2,821 327,800
2019/10/02 2,890 2,916 2,848 2,861 313,300
2019/10/01 2,910 2,931 2,886 2,896 488,000
2019/09/30 2,852 2,926 2,843 2,913 575,300
2019/09/27 2,913 2,915 2,853 2,886 434,400
2019/09/26 2,876 2,956 2,866 2,884 958,200
2019/09/25 2,791 2,845 2,785 2,837 532,000
2019/09/24 2,826 2,860 2,804 2,808 815,000
2019/09/20 2,880 2,940 2,858 2,862 1,883,100
2019/09/19 2,820 2,881 2,816 2,858 679,400
2019/09/18 2,790 2,855 2,785 2,804 774,500
2019/09/17 2,740 2,790 2,728 2,785 767,400
2019/09/13 2,660 2,742 2,644 2,721 1,198,000
2019/09/12 2,660 2,687 2,635 2,639 1,060,500
2019/09/11 2,720 2,720 2,614 2,661 1,648,900
2019/09/10 2,881 2,883 2,746 2,749 1,573,600
2019/09/09 2,927 2,937 2,892 2,931 493,300
2019/09/06 2,952 2,983 2,915 2,960 774,900
2019/09/05 2,900 2,938 2,883 2,890 646,400
2019/09/04 2,844 2,863 2,826 2,847 465,500
2019/09/03 2,807 2,878 2,807 2,852 392,500
2019/09/02 2,844 2,868 2,820 2,838 440,200
2019/08/30 2,876 2,879 2,841 2,848 482,700
2019/08/29 2,832 2,852 2,793 2,840 525,500
2019/08/28 2,840 2,878 2,831 2,846 548,100
2019/08/27 2,855 2,869 2,793 2,831 607,300
2019/08/26 2,820 2,833 2,777 2,805 792,000
2019/08/23 2,950 2,952 2,837 2,895 933,500
2019/08/22 2,994 3,015 2,958 2,967 524,200
2019/08/21 3,045 3,055 2,970 2,977 536,600
2019/08/20 3,030 3,075 3,020 3,075 499,300
2019/08/19 3,040 3,050 3,010 3,030 382,900
2019/08/16 2,983 3,015 2,942 3,010 664,700
2019/08/15 2,921 2,950 2,890 2,933 650,400
2019/08/14 2,918 2,988 2,903 2,972 606,600
2019/08/13 2,853 2,910 2,843 2,856 409,300
2019/08/09 2,927 2,943 2,895 2,900 384,900
2019/08/08 2,900 2,932 2,865 2,900 488,200
2019/08/07 2,880 2,908 2,838 2,890 584,900
2019/08/06 2,805 2,907 2,799 2,900 612,500
2019/08/05 2,940 2,946 2,866 2,915 699,000
2019/08/02 2,905 3,020 2,892 2,977 920,400
2019/08/01 2,885 2,929 2,875 2,929 444,400
2019/07/31 2,942 2,944 2,897 2,902 700,100
2019/07/30 3,010 3,010 2,939 2,953 685,300
2019/07/29 3,000 3,045 2,962 3,015 915,800
2019/07/26 3,015 3,100 2,941 2,973 2,388,700
2019/07/25 2,780 2,885 2,768 2,874 1,221,500
2019/07/24 2,837 2,837 2,773 2,786 1,031,900
2019/07/23 2,815 2,877 2,813 2,853 837,800
2019/07/22 2,833 2,878 2,800 2,813 581,600
2019/07/19 2,807 2,873 2,786 2,856 789,200
2019/07/18 2,915 2,915 2,813 2,824 701,600
2019/07/17 2,950 2,950 2,874 2,941 609,000
2019/07/16 2,928 2,956 2,898 2,941 586,200
2019/07/12 2,958 2,966 2,915 2,940 527,400
2019/07/11 2,973 2,984 2,913 2,942 877,500
2019/07/10 2,961 2,988 2,941 2,976 425,100
2019/07/09 3,020 3,020 2,952 2,966 547,000
2019/07/08 2,996 3,030 2,987 2,999 332,700
2019/07/05 3,110 3,120 2,964 3,005 667,800
2019/07/04 3,095 3,110 3,060 3,090 311,000
2019/07/03 3,105 3,130 3,055 3,085 481,800
2019/07/02 3,025 3,105 3,005 3,080 472,500
2019/07/01 3,015 3,020 2,970 3,020 530,600
2019/06/28 2,983 2,983 2,928 2,965 580,600
2019/06/27 2,999 3,010 2,939 2,965 886,600
2019/06/26 3,025 3,030 2,897 2,959 1,320,800
2019/06/25 3,170 3,195 3,135 3,155 285,900
2019/06/24 3,155 3,170 3,075 3,160 482,200
2019/06/21 3,235 3,240 3,145 3,155 627,400
2019/06/20 3,250 3,295 3,235 3,270 487,700
2019/06/19 3,265 3,285 3,200 3,210 688,000
2019/06/18 3,170 3,255 3,145 3,165 858,200
2019/06/17 3,135 3,175 3,105 3,125 628,600
2019/06/14 3,020 3,150 2,998 3,135 1,054,000
2019/06/13 3,030 3,070 2,983 3,005 631,600
2019/06/12 2,959 3,020 2,951 3,005 394,100
2019/06/11 2,970 3,010 2,957 2,974 458,900
2019/06/10 2,942 3,000 2,925 2,990 597,400
2019/06/07 2,909 2,918 2,875 2,905 377,100
2019/06/06 2,851 2,934 2,840 2,901 589,300
2019/06/05 2,841 2,856 2,807 2,845 502,200
2019/06/04 2,817 2,836 2,753 2,782 591,400
2019/06/03 2,863 2,870 2,797 2,813 646,100
2019/05/31 2,913 2,949 2,888 2,913 902,400
2019/05/30 2,935 2,946 2,872 2,891 786,800
2019/05/29 3,035 3,050 2,973 2,983 693,100
2019/05/28 3,020 3,075 3,000 3,060 713,100
2019/05/27 2,985 3,015 2,961 3,005 508,000
2019/05/24 2,903 2,962 2,890 2,954 728,700
2019/05/23 2,956 3,020 2,941 2,981 785,000
2019/05/22 2,915 2,925 2,864 2,906 494,400
2019/05/21 2,896 2,917 2,837 2,840 630,900
2019/05/20 2,999 3,035 2,915 2,917 504,100
2019/05/17 2,939 3,035 2,930 3,005 1,479,200
2019/05/16 2,845 2,917 2,822 2,870 806,700
2019/05/15 2,804 2,853 2,782 2,846 611,900
2019/05/14 2,715 2,782 2,680 2,767 784,400
2019/05/13 2,821 2,836 2,744 2,786 642,200
2019/05/10 2,862 2,900 2,760 2,821 1,028,500
2019/05/09 2,944 2,968 2,849 2,862 1,330,900
2019/05/08 2,826 2,937 2,817 2,931 1,210,500
2019/05/07 2,850 2,937 2,828 2,863 1,245,700
2019/04/26 2,917 2,918 2,740 2,868 2,387,900
2019/04/25 2,810 2,905 2,781 2,858 1,262,600
2019/04/24 2,766 2,813 2,757 2,773 640,900
2019/04/23 2,694 2,758 2,677 2,731 443,400
2019/04/22 2,698 2,721 2,687 2,698 562,700
2019/04/19 2,710 2,745 2,696 2,722 655,300
2019/04/18 2,804 2,812 2,677 2,683 1,016,100
2019/04/17 2,850 2,860 2,809 2,825 542,100
2019/04/16 2,862 2,896 2,836 2,864 414,700
2019/04/15 2,927 2,939 2,861 2,877 596,800
2019/04/12 2,867 2,906 2,832 2,906 680,400
2019/04/11 2,880 2,936 2,863 2,879 752,800
2019/04/10 2,859 2,872 2,846 2,851 395,800
2019/04/09 2,804 2,879 2,795 2,875 603,000
2019/04/08 2,784 2,827 2,779 2,790 678,300
2019/04/05 2,846 2,862 2,798 2,816 552,600
2019/04/04 2,836 2,882 2,801 2,836 570,900
2019/04/03 2,799 2,860 2,768 2,858 632,100
2019/04/02 2,840 2,859 2,801 2,816 763,400
2019/04/01 2,820 2,844 2,771 2,810 758,600
2019/03/29 2,717 2,805 2,714 2,787 1,186,400
2019/03/28 2,690 2,718 2,642 2,690 628,400
2019/03/27 2,700 2,741 2,674 2,706 892,400
2019/03/26 2,646 2,683 2,641 2,679 724,100
2019/03/25 2,649 2,653 2,613 2,623 749,000
2019/03/22 2,711 2,713 2,648 2,666 1,531,900
2019/03/20 2,696 2,748 2,678 2,708 1,402,800
2019/03/19 2,770 2,771 2,699 2,720 1,169,100
2019/03/18 2,830 2,830 2,785 2,795 773,700
2019/03/15 2,820 2,844 2,791 2,807 773,400
2019/03/14 2,829 2,829 2,761 2,801 923,000
2019/03/13 2,870 2,879 2,776 2,808 1,153,100
2019/03/12 2,885 2,895 2,837 2,881 1,131,500
2019/03/11 2,852 2,905 2,814 2,883 1,105,600
2019/03/08 2,804 2,842 2,800 2,830 655,700
2019/03/07 2,819 2,864 2,804 2,854 996,700
2019/03/06 2,766 2,833 2,747 2,831 668,200
2019/03/05 2,800 2,809 2,723 2,768 900,800
2019/03/04 2,762 2,840 2,752 2,815 1,785,800
2019/03/01 2,660 2,771 2,640 2,753 1,935,500
2019/02/28 2,610 2,660 2,587 2,604 959,500
2019/02/27 2,582 2,615 2,557 2,611 617,600
2019/02/26 2,626 2,629 2,569 2,600 443,300
2019/02/25 2,586 2,630 2,586 2,606 550,300
2019/02/22 2,512 2,585 2,491 2,582 497,100
2019/02/21 2,546 2,569 2,501 2,521 539,500
2019/02/20 2,568 2,597 2,531 2,544 563,400
2019/02/19 2,577 2,609 2,545 2,561 764,200
2019/02/18 2,620 2,620 2,541 2,556 806,800
2019/02/15 2,582 2,630 2,568 2,581 678,100
2019/02/14 2,629 2,635 2,590 2,613 569,500
2019/02/13 2,559 2,620 2,544 2,598 1,017,300
2019/02/12 2,509 2,561 2,500 2,537 746,400
2019/02/08 2,453 2,507 2,430 2,493 809,700
2019/02/07 2,472 2,537 2,462 2,511 1,357,200
2019/02/06 2,427 2,470 2,403 2,443 941,000
2019/02/05 2,493 2,500 2,390 2,404 1,359,800
2019/02/04 2,420 2,545 2,401 2,526 1,450,600
2019/02/01 2,272 2,390 2,210 2,362 1,823,800
2019/01/31 2,230 2,301 2,196 2,264 1,141,400
2019/01/30 2,135 2,180 2,127 2,169 552,200
2019/01/29 2,123 2,161 2,091 2,156 452,300
2019/01/28 2,160 2,163 2,146 2,149 344,200
2019/01/25 2,149 2,176 2,120 2,152 605,400
2019/01/24 2,115 2,126 2,097 2,113 367,700
2019/01/23 2,057 2,131 2,047 2,100 549,900
2019/01/22 2,155 2,160 2,091 2,098 323,200
2019/01/21 2,150 2,184 2,116 2,121 779,900
2019/01/18 2,094 2,141 2,080 2,100 697,600
2019/01/17 2,040 2,077 2,001 2,065 606,500
2019/01/16 2,078 2,089 2,014 2,033 518,000
2019/01/15 1,957 2,046 1,955 2,031 599,000
2019/01/11 1,983 2,002 1,952 1,957 634,500
2019/01/10 1,966 1,982 1,942 1,942 551,600
2019/01/09 2,009 2,054 1,997 2,005 591,500
2019/01/08 1,995 2,030 1,975 1,975 622,400
2019/01/07 1,978 2,036 1,964 1,979 777,900
2019/01/04 1,858 1,885 1,804 1,880 747,900

このページの先頭へ