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
2023/12/29 2,400 2,404 2,387 2,404 260,600
2023/12/28 2,405 2,405 2,377 2,404 231,800
2023/12/27 2,387 2,400 2,362 2,399 377,100
2023/12/26 2,388 2,409 2,362 2,371 384,800
2023/12/25 2,421 2,430 2,382 2,392 450,400
2023/12/22 2,355 2,393 2,351 2,371 555,100
2023/12/21 2,342 2,384 2,333 2,379 381,200
2023/12/20 2,392 2,404 2,358 2,368 830,700
2023/12/19 2,378 2,443 2,372 2,413 961,200
2023/12/18 2,334 2,399 2,330 2,380 851,600
2023/12/15 2,355 2,385 2,341 2,349 1,066,100
2023/12/14 2,308 2,360 2,303 2,329 1,178,200
2023/12/13 2,268 2,302 2,268 2,284 662,800
2023/12/12 2,314 2,338 2,266 2,267 1,000,100
2023/12/11 2,253 2,306 2,253 2,305 862,500
2023/12/08 2,290 2,332 2,243 2,247 2,426,100
2023/12/07 2,160 2,272 2,159 2,262 2,324,900
2023/12/06 2,075 2,143 2,068 2,136 1,414,000
2023/12/05 2,059 2,064 2,037 2,037 722,700
2023/12/04 2,050 2,067 2,042 2,056 444,200
2023/12/01 2,072 2,087 2,059 2,072 810,400
2023/11/30 2,020 2,066 2,016 2,056 1,125,000
2023/11/29 2,005 2,040 2,002 2,039 697,500
2023/11/28 2,035 2,068 2,022 2,032 732,300
2023/11/27 2,088 2,110 2,057 2,067 611,200
2023/11/24 2,089 2,108 2,068 2,072 417,300
2023/11/22 2,092 2,112 2,076 2,098 718,300
2023/11/21 2,065 2,091 2,023 2,082 972,800
2023/11/20 2,067 2,088 2,039 2,065 814,400
2023/11/17 2,054 2,080 2,050 2,067 1,138,200
2023/11/16 2,055 2,060 2,008 2,033 1,148,700
2023/11/15 2,090 2,091 2,053 2,061 863,400
2023/11/14 2,066 2,084 2,044 2,053 817,100
2023/11/13 2,030 2,075 2,011 2,056 1,387,400
2023/11/10 2,149 2,154 2,098 2,125 807,400
2023/11/09 2,160 2,174 2,106 2,162 766,300
2023/11/08 2,141 2,150 2,090 2,134 1,322,200
2023/11/07 2,248 2,249 2,148 2,151 1,127,000
2023/11/06 2,338 2,340 2,265 2,272 1,503,600
2023/11/02 2,265 2,305 2,207 2,302 1,817,100
2023/11/01 2,325 2,342 2,301 2,342 1,081,200
2023/10/31 2,216 2,296 2,209 2,296 1,164,200
2023/10/30 2,212 2,246 2,160 2,246 2,255,700
2023/10/27 2,105 2,212 2,105 2,162 4,716,800
2023/10/26 2,598 2,638 2,584 2,605 553,700
2023/10/25 2,645 2,657 2,617 2,619 440,800
2023/10/24 2,590 2,623 2,548 2,620 565,900
2023/10/23 2,633 2,639 2,588 2,595 552,300
2023/10/20 2,690 2,690 2,647 2,664 732,800
2023/10/19 2,702 2,745 2,702 2,713 365,700
2023/10/18 2,715 2,746 2,710 2,746 409,700
2023/10/17 2,678 2,715 2,676 2,715 593,700
2023/10/16 2,720 2,725 2,645 2,658 758,800
2023/10/13 2,817 2,817 2,744 2,752 753,600
2023/10/12 2,832 2,848 2,799 2,847 535,400
2023/10/11 2,850 2,877 2,826 2,838 741,400
2023/10/10 2,809 2,855 2,799 2,847 375,500
2023/10/06 2,863 2,875 2,825 2,827 762,900
2023/10/05 2,824 2,864 2,809 2,864 910,600
2023/10/04 2,825 2,845 2,818 2,822 959,500
2023/10/03 2,841 2,868 2,825 2,825 979,000
2023/10/02 2,862 2,901 2,840 2,840 796,000
2023/09/29 2,830 2,865 2,818 2,838 793,600
2023/09/28 2,766 2,818 2,757 2,807 610,200
2023/09/27 2,789 2,806 2,773 2,794 869,000
2023/09/26 2,800 2,834 2,784 2,789 1,139,800
2023/09/25 2,799 2,799 2,747 2,779 528,800
2023/09/22 2,800 2,808 2,744 2,750 926,200
2023/09/21 2,807 2,840 2,775 2,796 1,406,200
2023/09/20 2,768 2,799 2,749 2,760 798,200
2023/09/19 2,799 2,809 2,776 2,790 958,500
2023/09/15 2,800 2,812 2,743 2,788 2,089,300
2023/09/14 2,785 2,792 2,747 2,756 802,200
2023/09/13 2,820 2,822 2,772 2,784 677,600
2023/09/12 2,748 2,788 2,745 2,786 481,600
2023/09/11 2,755 2,763 2,705 2,734 781,000
2023/09/08 2,792 2,820 2,765 2,771 700,500
2023/09/07 2,857 2,857 2,816 2,825 661,000
2023/09/06 2,868 2,880 2,857 2,862 728,900
2023/09/05 2,886 2,902 2,850 2,868 549,300
2023/09/04 2,895 2,895 2,859 2,865 415,100
2023/09/01 2,850 2,891 2,850 2,858 680,800
2023/08/31 2,845 2,875 2,837 2,855 576,300
2023/08/30 2,816 2,835 2,800 2,826 438,100
2023/08/29 2,770 2,808 2,764 2,796 416,600
2023/08/28 2,749 2,785 2,749 2,781 381,300
2023/08/25 2,728 2,760 2,706 2,749 350,900
2023/08/24 2,712 2,742 2,710 2,739 478,200
2023/08/23 2,715 2,746 2,691 2,746 579,400
2023/08/22 2,667 2,717 2,659 2,716 613,700
2023/08/21 2,650 2,674 2,632 2,658 578,500
2023/08/18 2,626 2,635 2,609 2,627 449,900
2023/08/17 2,703 2,705 2,650 2,664 499,900
2023/08/16 2,752 2,779 2,702 2,703 888,500
2023/08/15 2,690 2,736 2,680 2,714 1,153,600
2023/08/14 2,710 2,750 2,680 2,703 826,500
2023/08/10 2,723 2,763 2,718 2,738 797,800
2023/08/09 2,649 2,728 2,626 2,720 1,144,400
2023/08/08 2,600 2,668 2,577 2,652 2,074,500
2023/08/07 2,560 2,582 2,538 2,552 2,231,400
2023/08/04 2,588 2,656 2,520 2,563 5,360,000
2023/08/03 3,172 3,198 3,128 3,188 833,100
2023/08/02 3,149 3,177 3,135 3,155 748,700
2023/08/01 3,133 3,169 3,124 3,162 637,000
2023/07/31 3,105 3,142 3,092 3,121 540,700
2023/07/28 3,004 3,079 2,993 3,070 551,400
2023/07/27 3,085 3,089 3,022 3,053 793,900
2023/07/26 3,023 3,031 3,005 3,018 489,200
2023/07/25 3,032 3,038 2,994 3,013 447,900
2023/07/24 3,033 3,056 3,016 3,030 286,300
2023/07/21 3,010 3,045 3,010 3,033 273,800
2023/07/20 3,080 3,080 3,020 3,032 384,400
2023/07/19 3,096 3,108 3,061 3,084 266,700
2023/07/18 3,070 3,123 3,018 3,071 685,700
2023/07/14 3,086 3,086 3,041 3,072 419,100
2023/07/13 3,044 3,075 3,023 3,065 474,500
2023/07/12 3,027 3,056 3,013 3,037 693,700
2023/07/11 3,005 3,035 2,996 3,006 574,600
2023/07/10 2,978 3,000 2,948 2,966 484,800
2023/07/07 2,980 3,025 2,970 2,982 561,500
2023/07/06 3,003 3,036 2,968 2,998 736,300
2023/07/05 3,039 3,051 2,998 3,005 663,900
2023/07/04 3,101 3,104 3,038 3,039 574,300
2023/07/03 3,149 3,177 3,126 3,128 520,300
2023/06/30 3,155 3,159 3,102 3,149 552,400
2023/06/29 3,145 3,161 3,104 3,134 706,900
2023/06/28 3,100 3,124 3,074 3,124 674,100
2023/06/27 3,125 3,138 3,081 3,099 386,700
2023/06/26 3,175 3,180 3,101 3,137 587,600
2023/06/23 3,312 3,312 3,154 3,172 772,800
2023/06/22 3,365 3,374 3,291 3,299 529,400
2023/06/21 3,343 3,392 3,338 3,358 375,800
2023/06/20 3,404 3,411 3,348 3,365 428,800
2023/06/19 3,471 3,476 3,431 3,445 323,900
2023/06/16 3,411 3,477 3,406 3,469 905,400
2023/06/15 3,422 3,448 3,394 3,405 631,800
2023/06/14 3,423 3,449 3,409 3,434 558,200
2023/06/13 3,382 3,431 3,377 3,398 679,500
2023/06/12 3,338 3,384 3,333 3,367 422,900
2023/06/09 3,303 3,327 3,287 3,319 378,900
2023/06/08 3,350 3,350 3,270 3,281 350,300
2023/06/07 3,334 3,353 3,295 3,302 564,300
2023/06/06 3,379 3,379 3,320 3,322 421,800
2023/06/05 3,337 3,361 3,329 3,361 416,800
2023/06/02 3,250 3,300 3,245 3,290 262,500
2023/06/01 3,185 3,255 3,170 3,250 334,100
2023/05/31 3,180 3,200 3,160 3,175 520,900
2023/05/30 3,160 3,225 3,160 3,210 285,100
2023/05/29 3,240 3,240 3,170 3,185 253,300
2023/05/26 3,195 3,230 3,175 3,190 281,000
2023/05/25 3,220 3,225 3,190 3,195 303,800
2023/05/24 3,280 3,280 3,235 3,235 343,700
2023/05/23 3,310 3,345 3,280 3,305 397,600
2023/05/22 3,315 3,320 3,270 3,305 344,500
2023/05/19 3,340 3,360 3,295 3,320 400,600
2023/05/18 3,335 3,350 3,275 3,350 400,700
2023/05/17 3,390 3,390 3,295 3,305 308,400
2023/05/16 3,270 3,340 3,255 3,340 369,200
2023/05/15 3,250 3,270 3,225 3,255 301,500
2023/05/12 3,250 3,305 3,220 3,240 486,300
2023/05/11 3,345 3,365 3,270 3,285 717,200
2023/05/10 3,405 3,405 3,285 3,315 1,300,900
2023/05/09 3,345 3,355 3,315 3,335 404,400
2023/05/08 3,320 3,340 3,280 3,300 358,200
2023/05/02 3,280 3,310 3,255 3,295 355,100
2023/05/01 3,240 3,300 3,235 3,275 422,300
2023/04/28 3,130 3,205 3,125 3,195 333,800
2023/04/27 3,120 3,135 3,100 3,115 137,700
2023/04/26 3,135 3,155 3,110 3,125 166,200
2023/04/25 3,190 3,190 3,160 3,165 125,900
2023/04/24 3,160 3,205 3,140 3,165 190,200
2023/04/21 3,120 3,155 3,110 3,135 319,200
2023/04/20 3,105 3,155 3,105 3,140 363,600
2023/04/19 3,175 3,175 3,140 3,170 289,700
2023/04/18 3,160 3,180 3,140 3,175 238,500
2023/04/17 3,170 3,170 3,095 3,165 332,400
2023/04/14 3,175 3,190 3,150 3,175 209,800
2023/04/13 3,115 3,150 3,110 3,140 223,400
2023/04/12 3,125 3,160 3,110 3,135 230,900
2023/04/11 3,140 3,160 3,110 3,140 289,600
2023/04/10 3,105 3,125 3,085 3,110 217,900
2023/04/07 3,105 3,115 3,080 3,105 210,700
2023/04/06 3,060 3,105 3,035 3,090 281,400
2023/04/05 3,215 3,215 3,105 3,110 302,600
2023/04/04 3,230 3,255 3,210 3,220 437,900
2023/04/03 3,240 3,260 3,220 3,235 470,600
2023/03/31 3,150 3,205 3,140 3,165 602,200
2023/03/30 3,065 3,155 3,060 3,145 566,400
2023/03/29 3,055 3,095 3,035 3,085 264,900
2023/03/28 3,035 3,075 3,020 3,040 339,300
2023/03/27 3,005 3,065 2,995 3,025 311,600
2023/03/24 2,992 3,015 2,975 2,993 331,500
2023/03/23 2,935 2,990 2,915 2,984 412,500
2023/03/22 3,000 3,025 2,979 2,985 347,800
2023/03/20 3,015 3,015 2,926 2,927 278,100
2023/03/17 2,954 3,010 2,945 3,005 339,400
2023/03/16 2,882 2,949 2,880 2,942 595,900
2023/03/15 3,050 3,050 2,962 2,982 316,800
2023/03/14 3,020 3,025 2,982 3,000 246,900
2023/03/13 3,060 3,080 3,035 3,065 277,800
2023/03/10 3,120 3,140 3,090 3,095 370,200
2023/03/09 3,150 3,210 3,120 3,165 656,100
2023/03/08 3,135 3,200 3,120 3,180 360,300
2023/03/07 3,140 3,175 3,120 3,165 392,400
2023/03/06 3,150 3,150 3,070 3,080 372,500
2023/03/03 3,145 3,145 3,060 3,130 699,700
2023/03/02 3,080 3,155 3,070 3,145 417,400
2023/03/01 3,095 3,135 3,090 3,090 350,300
2023/02/28 3,085 3,115 3,045 3,110 761,000
2023/02/27 3,105 3,105 3,050 3,090 524,000
2023/02/24 3,135 3,180 3,095 3,175 369,800
2023/02/22 3,145 3,185 3,130 3,145 499,900
2023/02/21 3,265 3,295 3,180 3,185 455,400
2023/02/20 3,300 3,300 3,250 3,285 310,900
2023/02/17 3,285 3,350 3,270 3,305 330,700
2023/02/16 3,275 3,310 3,260 3,305 310,100
2023/02/15 3,280 3,280 3,215 3,260 279,900
2023/02/14 3,280 3,285 3,260 3,280 161,000
2023/02/13 3,255 3,265 3,190 3,220 325,300
2023/02/10 3,230 3,285 3,205 3,235 385,700
2023/02/09 3,295 3,295 3,260 3,270 225,600
2023/02/08 3,265 3,310 3,250 3,310 355,200
2023/02/07 3,300 3,330 3,205 3,225 309,900
2023/02/06 3,245 3,310 3,215 3,300 585,800
2023/02/03 3,210 3,255 3,125 3,240 1,070,500
2023/02/02 3,285 3,365 3,220 3,280 1,204,100
2023/02/01 3,500 3,540 3,465 3,485 484,400
2023/01/31 3,460 3,525 3,460 3,500 235,000
2023/01/30 3,495 3,555 3,495 3,515 237,700
2023/01/27 3,565 3,580 3,495 3,495 149,900
2023/01/26 3,525 3,540 3,500 3,540 156,900
2023/01/25 3,535 3,570 3,500 3,540 278,300
2023/01/24 3,505 3,530 3,465 3,505 252,200
2023/01/23 3,505 3,510 3,445 3,465 226,400
2023/01/20 3,430 3,500 3,425 3,480 157,700
2023/01/19 3,450 3,480 3,420 3,440 191,600
2023/01/18 3,440 3,515 3,415 3,485 201,000
2023/01/17 3,435 3,440 3,390 3,405 144,100
2023/01/16 3,380 3,460 3,375 3,440 166,900
2023/01/13 3,475 3,520 3,415 3,415 205,600
2023/01/12 3,395 3,495 3,395 3,485 269,400
2023/01/11 3,330 3,410 3,330 3,380 212,400
2023/01/10 3,370 3,370 3,275 3,285 257,100
2023/01/06 3,285 3,310 3,260 3,270 270,200
2023/01/05 3,300 3,330 3,280 3,310 376,100
2023/01/04 3,440 3,445 3,340 3,365 143,900

このページの先頭へ