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

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
2026/06/26 1,237 1,237 1,237 1,237 300
2026/06/25 1,224 1,254 1,223 1,237 1,800
2026/06/24 1,268 1,269 1,229 1,229 2,200
2026/06/23 1,268 1,270 1,245 1,267 2,600
2026/06/22 1,265 1,265 1,242 1,243 3,400
2026/06/19 1,256 1,256 1,233 1,236 2,400
2026/06/18 1,228 1,270 1,228 1,267 5,800
2026/06/17 1,198 1,198 1,198 1,198 1,100
2026/06/16 1,200 1,203 1,187 1,198 2,100
2026/06/15 1,199 1,214 1,184 1,185 1,800
2026/06/12 1,205 1,205 1,180 1,180 2,700
2026/06/11 1,229 1,229 1,215 1,215 10,500
2026/06/10 1,231 1,231 1,230 1,231 700
2026/06/09 1,235 1,240 1,235 1,240 1,500
2026/06/08 1,255 1,255 1,235 1,235 4,100
2026/06/05 1,277 1,282 1,260 1,265 4,100
2026/06/04 1,293 1,312 1,280 1,305 4,600
2026/06/03 1,325 1,325 1,301 1,310 2,100
2026/06/02 1,326 1,326 1,326 1,326 100
2026/06/01 1,335 1,337 1,335 1,337 800
2026/05/29 1,347 1,348 1,335 1,348 400
2026/05/28 1,341 1,369 1,338 1,355 4,700
2026/05/27 1,371 1,379 1,350 1,350 6,900
2026/05/26 1,415 1,415 1,377 1,377 2,900
2026/05/25 1,438 1,446 1,420 1,423 10,800
2026/05/22 1,393 1,438 1,393 1,424 10,100
2026/05/21 1,380 1,390 1,370 1,390 9,400
2026/05/20 1,308 1,398 1,304 1,385 26,700
2026/05/19 1,303 1,340 1,276 1,327 11,600
2026/05/18 1,285 1,303 1,285 1,301 13,700
2026/05/15 1,240 1,309 1,239 1,285 18,400
2026/05/14 1,253 1,260 1,220 1,240 15,300
2026/05/13 1,221 1,297 1,221 1,260 14,600
2026/05/12 1,238 1,242 1,231 1,231 4,500
2026/05/11 1,224 1,262 1,217 1,238 20,300
2026/05/08 1,199 1,201 1,194 1,200 5,200
2026/05/07 1,207 1,207 1,176 1,197 7,900
2026/05/01 1,201 1,203 1,195 1,203 1,300
2026/04/30 1,200 1,210 1,200 1,201 1,600
2026/04/28 1,215 1,215 1,201 1,212 500
2026/04/27 1,216 1,219 1,210 1,217 4,000
2026/04/24 1,225 1,228 1,216 1,216 3,500
2026/04/23 1,210 1,227 1,210 1,225 5,500
2026/04/22 1,210 1,228 1,202 1,218 4,700
2026/04/21 1,221 1,238 1,221 1,221 7,900
2026/04/20 1,180 1,245 1,180 1,230 22,100
2026/04/17 1,178 1,181 1,160 1,181 7,900
2026/04/16 1,165 1,168 1,157 1,157 2,600
2026/04/15 1,174 1,177 1,156 1,165 3,700
2026/04/14 1,134 1,172 1,134 1,169 12,100
2026/04/13 1,139 1,143 1,134 1,134 2,900
2026/04/10 1,132 1,140 1,131 1,134 3,400
2026/04/09 1,132 1,142 1,132 1,139 1,800
2026/04/08 1,137 1,144 1,132 1,141 3,400
2026/04/07 1,126 1,135 1,126 1,127 1,300
2026/04/06 1,128 1,134 1,123 1,132 3,700
2026/04/03 1,135 1,135 1,111 1,128 2,800
2026/03/27 1,114 1,134 1,114 1,134 4,600
2026/03/26 1,138 1,143 1,129 1,130 3,300
2026/03/25 1,130 1,135 1,130 1,135 300
2026/03/24 1,123 1,123 1,095 1,122 9,500
2026/03/23 1,137 1,138 1,103 1,112 11,800
2026/03/19 1,153 1,153 1,147 1,150 2,900
2026/03/18 1,149 1,155 1,149 1,153 1,200
2026/03/17 1,144 1,152 1,136 1,150 3,300
2026/03/16 1,144 1,146 1,132 1,143 3,100
2026/03/13 1,144 1,158 1,144 1,153 2,400
2026/03/12 1,154 1,156 1,149 1,154 1,400
2026/03/11 1,157 1,160 1,140 1,152 8,600
2026/03/10 1,140 1,159 1,140 1,152 4,500
2026/03/09 1,153 1,153 1,108 1,129 9,400
2026/03/06 1,160 1,171 1,156 1,171 3,200
2026/03/05 1,160 1,178 1,160 1,167 4,200
2026/03/04 1,177 1,177 1,136 1,136 5,800
2026/03/03 1,200 1,200 1,186 1,195 2,500
2026/03/02 1,180 1,211 1,180 1,202 7,800
2026/02/27 1,174 1,190 1,174 1,189 8,600
2026/02/26 1,165 1,182 1,162 1,180 7,900
2026/02/25 1,160 1,166 1,160 1,165 6,200
2026/02/24 1,168 1,170 1,160 1,160 4,600
2026/02/20 1,182 1,182 1,161 1,163 6,900
2026/02/19 1,184 1,184 1,171 1,180 3,900
2026/02/18 1,169 1,185 1,158 1,185 16,600
2026/02/17 1,154 1,164 1,149 1,156 6,000
2026/02/16 1,166 1,166 1,143 1,154 8,000
2026/02/13 1,188 1,188 1,140 1,145 7,000
2026/02/12 1,218 1,261 1,160 1,170 35,000
2026/02/10 1,202 1,214 1,202 1,207 9,100
2026/02/09 1,186 1,207 1,153 1,206 9,400
2026/02/06 1,161 1,184 1,161 1,180 4,200
2026/02/05 1,144 1,152 1,144 1,152 1,300
2026/02/04 1,149 1,151 1,146 1,151 1,200
2026/02/03 1,164 1,172 1,159 1,160 18,500
2026/02/02 1,136 1,150 1,089 1,142 9,100
2026/01/30 1,177 1,179 1,136 1,136 12,200
2026/01/29 1,178 1,188 1,175 1,188 3,100
2026/01/28 1,219 1,219 1,173 1,185 6,900
2026/01/27 1,211 1,215 1,211 1,214 600
2026/01/26 1,216 1,219 1,200 1,215 1,600
2026/01/23 1,211 1,220 1,200 1,220 5,100
2026/01/22 1,201 1,230 1,201 1,215 3,700
2026/01/21 1,192 1,206 1,190 1,206 4,100
2026/01/20 1,238 1,238 1,214 1,222 1,300
2026/01/19 1,223 1,232 1,212 1,232 2,100
2026/01/16 1,241 1,241 1,224 1,235 2,800
2026/01/15 1,203 1,238 1,194 1,234 19,000
2026/01/14 1,201 1,203 1,195 1,203 9,200
2026/01/13 1,200 1,210 1,193 1,197 17,000
2026/01/09 1,194 1,200 1,190 1,200 4,500
2026/01/08 1,174 1,188 1,166 1,188 1,300
2026/01/07 1,188 1,200 1,165 1,174 11,200
2026/01/06 1,172 1,191 1,172 1,181 3,200
2026/01/05 1,200 1,200 1,165 1,165 10,300
2025/12/30 1,199 1,204 1,195 1,204 2,800
2025/12/29 1,208 1,209 1,200 1,204 5,100
2025/12/26 1,197 1,206 1,194 1,206 3,300
2025/12/25 1,210 1,210 1,205 1,205 2,700
2025/12/24 1,210 1,210 1,200 1,208 2,100
2025/12/23 1,200 1,209 1,200 1,209 1,800
2025/12/22 1,175 1,209 1,175 1,200 10,400
2025/12/19 1,168 1,196 1,156 1,193 12,000
2025/12/18 1,176 1,178 1,160 1,178 8,900
2025/12/17 1,155 1,171 1,150 1,171 1,900
2025/12/16 1,169 1,169 1,141 1,158 4,600
2025/12/15 1,177 1,177 1,159 1,163 4,400
2025/12/12 1,145 1,165 1,140 1,165 6,800
2025/12/11 1,139 1,145 1,126 1,138 3,900
2025/12/10 1,149 1,149 1,100 1,139 4,300
2025/12/09 1,135 1,140 1,125 1,139 10,100
2025/12/08 1,122 1,150 1,112 1,120 5,600
2025/12/05 1,153 1,153 1,124 1,125 3,400
2025/12/04 1,152 1,167 1,133 1,160 2,600
2025/12/03 1,175 1,189 1,151 1,154 12,900
2025/12/02 1,166 1,175 1,151 1,175 1,600
2025/12/01 1,199 1,200 1,142 1,150 10,500
2025/11/28 1,195 1,195 1,158 1,176 2,400
2025/11/27 1,185 1,210 1,174 1,180 22,800
2025/11/26 1,120 1,173 1,101 1,170 12,400
2025/11/25 1,107 1,120 1,077 1,119 17,000
2025/11/21 1,122 1,128 1,094 1,107 20,800
2025/11/20 1,198 1,198 1,130 1,130 35,500
2025/11/19 1,157 1,208 1,150 1,180 35,500
2025/11/18 1,125 1,246 1,125 1,150 114,700
2025/11/17 1,057 1,112 1,057 1,112 53,400
2025/11/14 1,024 1,052 1,024 1,043 12,400
2025/11/13 1,016 1,025 1,008 1,025 8,300
2025/11/12 1,008 1,020 1,000 1,014 3,800
2025/11/11 1,037 1,039 1,006 1,006 27,100
2025/11/10 1,001 1,036 1,001 1,020 27,000
2025/11/07 1,000 1,003 1,000 1,000 600
2025/11/06 986 1,015 986 1,003 15,700
2025/11/05 990 990 967 978 5,400
2025/11/04 982 995 974 995 7,500
2025/10/31 973 983 970 982 5,300
2025/10/30 979 983 976 980 13,800
2025/10/29 985 986 958 972 11,800
2025/10/28 998 1,001 984 984 6,000
2025/10/27 1,000 1,011 991 1,000 10,200
2025/10/24 998 1,000 993 1,000 4,800
2025/10/23 979 1,003 979 998 22,200
2025/10/22 987 987 973 981 2,300
2025/10/21 980 995 978 987 17,900
2025/10/20 962 988 955 979 11,900
2025/10/17 946 968 946 960 6,000
2025/10/16 951 951 951 951 200
2025/10/15 934 962 934 960 2,700
2025/10/14 961 961 930 934 11,300
2025/10/10 975 975 963 970 11,000
2025/10/09 955 975 955 965 11,200
2025/10/08 956 958 948 957 7,800
2025/10/07 958 958 945 950 4,600
2025/10/06 950 958 944 955 9,400
2025/10/03 924 940 917 940 7,100
2025/10/02 918 923 912 917 7,300
2025/10/01 930 932 911 915 13,100
2025/09/30 953 953 910 915 35,600
2025/09/29 930 961 930 961 6,400
2025/09/26 937 945 937 945 2,700
2025/09/25 933 939 927 937 7,600
2025/09/24 930 936 922 929 5,700
2025/09/22 939 940 931 933 7,800
2025/09/19 932 935 930 930 4,200
2025/09/18 932 932 931 931 800
2025/09/17 935 943 932 935 5,300
2025/09/16 920 946 920 944 10,800
2025/09/12 917 927 917 927 7,900
2025/09/11 925 929 912 917 6,200
2025/09/10 929 935 926 926 5,000
2025/09/09 931 939 923 930 6,200
2025/09/08 922 936 922 936 2,300
2025/09/05 909 927 909 917 18,900
2025/09/04 906 912 905 907 8,300
2025/09/03 904 904 904 904 100
2025/09/02 904 905 903 904 1,000
2025/09/01 902 906 902 904 3,200
2025/08/29 902 906 901 902 5,000
2025/08/28 905 906 900 901 3,600
2025/08/27 897 904 897 904 4,100
2025/08/26 909 909 897 900 8,800
2025/08/25 912 919 904 907 15,200

このページの先頭へ