東部ネットワーク(9036)の株価時系列情報
東部ネットワーク(9036)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 870 | 871 | 864 | 864 | 2,700 |
| 2025/06/12 | 873 | 875 | 858 | 872 | 14,200 |
| 2025/06/11 | 873 | 875 | 870 | 874 | 3,100 |
| 2025/06/10 | 871 | 873 | 869 | 873 | 1,100 |
| 2025/06/09 | 873 | 873 | 864 | 872 | 5,700 |
| 2025/06/06 | 870 | 871 | 863 | 871 | 4,100 |
| 2025/06/05 | 867 | 875 | 860 | 872 | 12,500 |
| 2025/06/04 | 867 | 867 | 867 | 867 | 700 |
| 2025/06/03 | 870 | 870 | 860 | 867 | 5,600 |
| 2025/06/02 | 870 | 872 | 865 | 869 | 7,300 |
| 2025/05/30 | 866 | 866 | 863 | 866 | 5,900 |
| 2025/05/29 | 859 | 863 | 858 | 863 | 3,900 |
| 2025/05/28 | 869 | 869 | 863 | 863 | 4,000 |
| 2025/05/27 | 862 | 864 | 857 | 864 | 6,200 |
| 2025/05/26 | 860 | 862 | 858 | 862 | 8,100 |
| 2025/05/23 | 852 | 858 | 852 | 857 | 1,500 |
| 2025/05/22 | 852 | 857 | 852 | 853 | 9,800 |
| 2025/05/21 | 860 | 862 | 854 | 860 | 11,000 |
| 2025/05/20 | 852 | 860 | 850 | 854 | 4,000 |
| 2025/05/19 | 843 | 852 | 843 | 852 | 3,200 |
| 2025/05/16 | 845 | 847 | 840 | 843 | 1,600 |
| 2025/05/15 | 860 | 860 | 827 | 844 | 31,200 |
| 2025/05/14 | 854 | 860 | 840 | 852 | 7,300 |
| 2025/05/13 | 845 | 857 | 845 | 854 | 10,000 |
| 2025/05/12 | 841 | 841 | 834 | 841 | 5,100 |
| 2025/05/09 | 830 | 838 | 830 | 838 | 800 |
| 2025/05/08 | 831 | 834 | 829 | 829 | 400 |
| 2025/05/07 | 828 | 835 | 828 | 829 | 3,500 |
| 2025/05/02 | 825 | 830 | 825 | 826 | 3,700 |
| 2025/05/01 | 827 | 829 | 824 | 825 | 26,300 |
| 2025/04/30 | 822 | 831 | 822 | 827 | 11,700 |
| 2025/04/28 | 819 | 829 | 819 | 820 | 2,200 |
| 2025/04/25 | 820 | 820 | 814 | 819 | 1,100 |
| 2025/04/24 | 822 | 822 | 812 | 820 | 1,800 |
| 2025/04/23 | 819 | 823 | 817 | 823 | 1,200 |
| 2025/04/22 | 813 | 816 | 813 | 815 | 1,400 |
| 2025/04/21 | 811 | 813 | 810 | 813 | 1,000 |
| 2025/04/18 | 800 | 813 | 795 | 813 | 3,500 |
| 2025/04/17 | 805 | 807 | 805 | 807 | 900 |
| 2025/04/16 | 806 | 806 | 806 | 806 | 1,400 |
| 2025/04/15 | 805 | 818 | 805 | 809 | 3,700 |
| 2025/04/14 | 799 | 811 | 799 | 810 | 3,100 |
| 2025/04/11 | 792 | 798 | 788 | 798 | 1,000 |
| 2025/04/10 | 811 | 811 | 777 | 807 | 6,400 |
| 2025/04/09 | 777 | 784 | 764 | 768 | 5,900 |
| 2025/04/08 | 785 | 796 | 777 | 792 | 10,400 |
| 2025/04/07 | 773 | 799 | 753 | 770 | 19,000 |
| 2025/04/04 | 843 | 849 | 817 | 818 | 12,500 |
| 2025/04/03 | 847 | 852 | 847 | 849 | 4,700 |
| 2025/04/02 | 868 | 868 | 859 | 866 | 500 |
| 2025/04/01 | 870 | 870 | 866 | 868 | 1,400 |
| 2025/03/31 | 868 | 875 | 853 | 868 | 11,200 |
| 2025/03/28 | 870 | 875 | 861 | 875 | 4,300 |
| 2025/03/27 | 880 | 884 | 877 | 878 | 5,900 |
| 2025/03/26 | 880 | 881 | 877 | 878 | 3,300 |
| 2025/03/25 | 879 | 884 | 878 | 878 | 500 |
| 2025/03/24 | 885 | 885 | 877 | 878 | 5,800 |
| 2025/03/21 | 875 | 885 | 875 | 881 | 4,100 |
| 2025/03/19 | 873 | 875 | 872 | 873 | 3,000 |
| 2025/03/18 | 874 | 875 | 869 | 873 | 4,900 |
| 2025/03/17 | 874 | 876 | 872 | 874 | 1,100 |
| 2025/03/14 | 872 | 876 | 868 | 871 | 2,800 |
| 2025/03/13 | 873 | 873 | 867 | 873 | 3,900 |
| 2025/03/12 | 870 | 875 | 868 | 870 | 3,200 |
| 2025/03/11 | 869 | 871 | 862 | 866 | 10,500 |
| 2025/03/10 | 871 | 873 | 871 | 872 | 1,400 |
| 2025/03/07 | 870 | 872 | 867 | 868 | 1,600 |
| 2025/03/06 | 872 | 875 | 871 | 873 | 1,700 |
| 2025/03/05 | 870 | 872 | 867 | 872 | 8,000 |
| 2025/03/04 | 871 | 872 | 865 | 870 | 17,100 |
| 2025/03/03 | 863 | 869 | 863 | 868 | 2,700 |
| 2025/02/28 | 868 | 869 | 860 | 862 | 8,400 |
| 2025/02/27 | 869 | 888 | 860 | 869 | 24,200 |
| 2025/02/26 | 860 | 869 | 859 | 869 | 4,600 |
| 2025/02/25 | 869 | 869 | 868 | 868 | 800 |
| 2025/02/21 | 870 | 873 | 869 | 873 | 1,700 |
| 2025/02/20 | 878 | 878 | 870 | 870 | 200 |
| 2025/02/19 | 862 | 879 | 861 | 879 | 4,700 |
| 2025/02/18 | 860 | 864 | 857 | 862 | 2,300 |
| 2025/02/17 | 860 | 863 | 855 | 860 | 6,700 |
| 2025/02/14 | 865 | 865 | 848 | 852 | 4,600 |
| 2025/02/13 | 861 | 866 | 860 | 864 | 8,400 |
| 2025/02/12 | 880 | 902 | 847 | 860 | 47,700 |
| 2025/02/10 | 859 | 879 | 859 | 877 | 6,400 |
| 2025/02/07 | 864 | 866 | 861 | 865 | 4,500 |
| 2025/02/06 | 844 | 867 | 844 | 861 | 6,300 |
| 2025/02/05 | 842 | 845 | 839 | 844 | 6,500 |
| 2025/02/04 | 826 | 841 | 826 | 840 | 6,500 |
| 2025/02/03 | 823 | 824 | 822 | 824 | 1,700 |
| 2025/01/31 | 825 | 832 | 821 | 821 | 4,300 |
| 2025/01/30 | 826 | 828 | 820 | 828 | 4,700 |
| 2025/01/29 | 827 | 828 | 823 | 826 | 3,800 |
| 2025/01/28 | 827 | 830 | 825 | 830 | 2,600 |
| 2025/01/27 | 820 | 827 | 820 | 827 | 3,700 |
| 2025/01/24 | 817 | 821 | 816 | 818 | 3,600 |
| 2025/01/23 | 815 | 817 | 814 | 817 | 2,400 |
| 2025/01/22 | 815 | 817 | 814 | 817 | 3,300 |
| 2025/01/21 | 815 | 817 | 815 | 815 | 2,400 |
| 2025/01/20 | 813 | 815 | 813 | 815 | 3,300 |
| 2025/01/17 | 814 | 815 | 812 | 813 | 2,600 |
| 2025/01/16 | 813 | 815 | 812 | 813 | 2,400 |
| 2025/01/15 | 815 | 815 | 812 | 814 | 1,300 |
| 2025/01/14 | 816 | 818 | 812 | 815 | 6,400 |
| 2025/01/10 | 817 | 819 | 817 | 819 | 200 |
| 2025/01/09 | 818 | 818 | 816 | 818 | 1,300 |
| 2025/01/08 | 821 | 823 | 816 | 818 | 4,400 |
| 2025/01/07 | 816 | 821 | 816 | 820 | 1,900 |
| 2025/01/06 | 814 | 819 | 814 | 814 | 2,200 |
| 2024/12/30 | 812 | 814 | 812 | 814 | 1,300 |
| 2024/12/27 | 810 | 812 | 808 | 812 | 2,800 |
| 2024/12/26 | 808 | 814 | 808 | 810 | 11,900 |
| 2024/12/25 | 827 | 827 | 814 | 817 | 6,600 |
| 2024/12/24 | 822 | 828 | 816 | 828 | 8,600 |
| 2024/12/23 | 819 | 821 | 815 | 819 | 6,700 |
| 2024/12/20 | 811 | 816 | 811 | 814 | 11,000 |
| 2024/12/19 | 811 | 813 | 809 | 813 | 4,700 |
| 2024/12/18 | 815 | 815 | 812 | 812 | 5,100 |
| 2024/12/17 | 814 | 817 | 812 | 815 | 3,900 |
| 2024/12/16 | 817 | 817 | 812 | 814 | 4,600 |
| 2024/12/13 | 817 | 818 | 810 | 815 | 5,700 |
| 2024/12/12 | 812 | 815 | 812 | 814 | 3,500 |
| 2024/12/11 | 814 | 814 | 810 | 812 | 3,100 |
| 2024/12/10 | 815 | 817 | 812 | 814 | 5,800 |
| 2024/12/09 | 817 | 817 | 812 | 814 | 4,000 |
| 2024/12/06 | 811 | 817 | 811 | 817 | 1,600 |
| 2024/12/05 | 810 | 816 | 808 | 811 | 7,200 |
| 2024/12/04 | 811 | 814 | 810 | 810 | 2,000 |
| 2024/12/03 | 813 | 819 | 812 | 818 | 8,600 |
| 2024/12/02 | 810 | 813 | 810 | 813 | 6,600 |
| 2024/11/29 | 811 | 812 | 811 | 812 | 500 |
| 2024/11/28 | 812 | 814 | 811 | 811 | 2,500 |
| 2024/11/27 | 812 | 815 | 810 | 812 | 2,400 |
| 2024/11/26 | 813 | 815 | 811 | 812 | 4,900 |
| 2024/11/25 | 827 | 828 | 808 | 812 | 14,400 |
| 2024/11/22 | 811 | 826 | 811 | 824 | 9,900 |
| 2024/11/21 | 815 | 815 | 809 | 809 | 12,000 |
| 2024/11/20 | 811 | 811 | 809 | 810 | 5,200 |
| 2024/11/19 | 813 | 813 | 810 | 810 | 1,300 |
| 2024/11/18 | 810 | 813 | 804 | 813 | 4,600 |
| 2024/11/15 | 806 | 813 | 806 | 812 | 4,900 |
| 2024/11/14 | 811 | 813 | 810 | 811 | 2,300 |
| 2024/11/13 | 801 | 817 | 801 | 814 | 9,600 |
| 2024/11/12 | 837 | 845 | 803 | 812 | 22,700 |
| 2024/11/11 | 836 | 837 | 833 | 836 | 3,200 |
| 2024/11/08 | 838 | 839 | 835 | 835 | 1,100 |
| 2024/11/07 | 840 | 840 | 831 | 839 | 6,400 |
| 2024/11/06 | 832 | 839 | 831 | 839 | 2,500 |
| 2024/11/05 | 833 | 835 | 832 | 832 | 2,700 |
| 2024/11/01 | 834 | 834 | 831 | 833 | 3,300 |
| 2024/10/31 | 834 | 841 | 834 | 841 | 2,200 |
| 2024/10/30 | 836 | 838 | 833 | 834 | 6,200 |
| 2024/10/29 | 835 | 838 | 835 | 836 | 600 |
| 2024/10/28 | 846 | 846 | 834 | 835 | 3,100 |
| 2024/10/25 | 837 | 838 | 833 | 835 | 7,400 |
| 2024/10/24 | 836 | 839 | 835 | 837 | 5,800 |
| 2024/10/23 | 835 | 836 | 833 | 836 | 3,200 |
| 2024/10/22 | 843 | 843 | 832 | 834 | 13,900 |
| 2024/10/21 | 844 | 845 | 843 | 843 | 2,800 |
| 2024/10/18 | 842 | 845 | 840 | 843 | 4,000 |
| 2024/10/17 | 843 | 843 | 841 | 842 | 5,200 |
| 2024/10/16 | 841 | 845 | 841 | 842 | 6,400 |
| 2024/10/15 | 844 | 845 | 840 | 843 | 3,100 |
| 2024/10/11 | 842 | 844 | 841 | 844 | 2,100 |
| 2024/10/10 | 845 | 845 | 840 | 844 | 1,300 |
| 2024/10/09 | 840 | 845 | 837 | 845 | 4,200 |
| 2024/10/08 | 842 | 848 | 835 | 842 | 9,800 |
| 2024/10/07 | 843 | 849 | 843 | 846 | 4,200 |
| 2024/10/04 | 837 | 844 | 837 | 842 | 900 |
| 2024/10/03 | 839 | 853 | 834 | 837 | 2,700 |
| 2024/10/02 | 836 | 838 | 833 | 834 | 2,300 |
| 2024/10/01 | 828 | 845 | 828 | 838 | 1,500 |
| 2024/09/30 | 828 | 844 | 822 | 827 | 1,800 |
| 2024/09/27 | 843 | 847 | 836 | 837 | 6,800 |
| 2024/09/26 | 836 | 844 | 836 | 841 | 900 |
| 2024/09/25 | 838 | 844 | 831 | 838 | 1,000 |
| 2024/09/24 | 847 | 847 | 829 | 838 | 5,100 |
| 2024/09/20 | 842 | 848 | 839 | 844 | 3,400 |
| 2024/09/19 | 840 | 848 | 829 | 840 | 3,900 |
| 2024/09/18 | 835 | 855 | 831 | 841 | 3,100 |
| 2024/09/17 | 832 | 843 | 826 | 837 | 2,500 |
| 2024/09/13 | 844 | 844 | 829 | 832 | 3,400 |
| 2024/09/12 | 847 | 852 | 829 | 837 | 1,800 |
| 2024/09/11 | 838 | 838 | 828 | 838 | 6,500 |
| 2024/09/10 | 830 | 840 | 828 | 838 | 6,300 |
| 2024/09/09 | 807 | 834 | 807 | 831 | 6,500 |
| 2024/09/06 | 817 | 825 | 816 | 822 | 5,400 |
| 2024/09/05 | 817 | 832 | 811 | 824 | 6,300 |
| 2024/09/04 | 826 | 830 | 816 | 823 | 19,500 |
| 2024/09/03 | 845 | 846 | 834 | 841 | 4,300 |
| 2024/09/02 | 860 | 860 | 828 | 841 | 23,300 |
| 2024/08/30 | 861 | 861 | 854 | 855 | 6,400 |
| 2024/08/29 | 862 | 865 | 860 | 863 | 12,300 |
| 2024/08/28 | 865 | 874 | 861 | 866 | 9,100 |
| 2024/08/27 | 868 | 874 | 861 | 864 | 5,400 |
| 2024/08/26 | 870 | 870 | 855 | 858 | 4,300 |
| 2024/08/23 | 848 | 860 | 846 | 857 | 10,800 |
| 2024/08/22 | 847 | 855 | 841 | 848 | 7,100 |
| 2024/08/21 | 849 | 849 | 840 | 841 | 6,700 |
| 2024/08/20 | 834 | 839 | 833 | 838 | 10,700 |
| 2024/08/19 | 847 | 850 | 821 | 829 | 13,300 |