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
2015/12/30 1,198 1,210 1,196 1,201 3,400
2015/12/29 1,212 1,212 1,195 1,210 1,300
2015/12/28 1,187 1,201 1,187 1,187 1,700
2015/12/25 1,178 1,180 1,158 1,180 13,300
2015/12/24 1,195 1,199 1,174 1,193 11,700
2015/12/22 1,225 1,227 1,184 1,202 11,000
2015/12/21 1,240 1,245 1,210 1,241 4,500
2015/12/18 1,269 1,269 1,224 1,240 22,600
2015/12/17 1,254 1,273 1,254 1,263 7,100
2015/12/16 1,240 1,255 1,239 1,254 4,500
2015/12/15 1,284 1,284 1,219 1,239 7,900
2015/12/14 1,268 1,268 1,240 1,268 10,600
2015/12/11 1,270 1,290 1,267 1,271 15,900
2015/12/10 1,279 1,307 1,260 1,269 39,200
2015/12/09 1,249 1,252 1,241 1,241 1,600
2015/12/08 1,270 1,275 1,245 1,247 6,900
2015/12/07 1,240 1,280 1,240 1,275 11,600
2015/12/04 1,238 1,239 1,236 1,239 1,900
2015/12/03 1,237 1,248 1,230 1,237 4,400
2015/12/02 1,235 1,250 1,235 1,242 1,900
2015/12/01 1,236 1,246 1,236 1,246 3,500
2015/11/30 1,265 1,265 1,242 1,243 5,400
2015/11/27 1,260 1,260 1,241 1,254 5,100
2015/11/26 1,255 1,267 1,255 1,261 3,400
2015/11/25 1,268 1,269 1,251 1,254 6,000
2015/11/24 1,245 1,276 1,245 1,269 10,900
2015/11/20 1,230 1,244 1,230 1,244 5,000
2015/11/19 1,216 1,226 1,214 1,223 4,800
2015/11/18 1,205 1,215 1,205 1,211 3,600
2015/11/17 1,192 1,205 1,192 1,205 4,000
2015/11/16 1,175 1,200 1,170 1,176 6,300
2015/11/13 1,190 1,190 1,175 1,175 4,300
2015/11/12 1,177 1,190 1,177 1,190 3,000
2015/11/11 1,175 1,177 1,175 1,177 1,000
2015/11/10 1,175 1,176 1,173 1,173 4,700
2015/11/09 1,170 1,200 1,169 1,175 16,400
2015/11/06 1,147 1,156 1,124 1,144 5,000
2015/11/05 1,147 1,155 1,142 1,155 1,700
2015/11/04 1,152 1,152 1,120 1,138 8,100
2015/11/02 1,134 1,155 1,126 1,152 4,200
2015/10/30 1,125 1,125 1,116 1,124 2,500
2015/10/29 1,123 1,123 1,116 1,116 400
2015/10/28 1,112 1,112 1,112 1,112 100
2015/10/27 1,115 1,124 1,082 1,082 1,900
2015/10/26 1,121 1,123 1,115 1,120 2,300
2015/10/23 1,115 1,121 1,113 1,113 6,300
2015/10/22 1,110 1,110 1,110 1,110 300
2015/10/21 1,119 1,119 1,110 1,111 1,700
2015/10/20 1,095 1,108 1,094 1,105 5,000
2015/10/19 1,079 1,095 1,079 1,095 1,300
2015/10/16 1,090 1,090 1,075 1,077 900
2015/10/15 1,089 1,089 1,088 1,088 300
2015/10/14 1,080 1,080 1,070 1,075 1,300
2015/10/13 1,074 1,090 1,074 1,081 1,800
2015/10/09 1,065 1,088 1,065 1,074 3,300
2015/10/08 1,050 1,050 1,050 1,050 200
2015/10/07 1,044 1,044 1,040 1,040 1,500
2015/10/06 1,050 1,055 1,045 1,045 1,500
2015/10/05 1,060 1,060 1,033 1,033 500
2015/10/02 1,022 1,054 1,022 1,054 1,700
2015/10/01 1,037 1,058 1,037 1,058 700
2015/09/30 1,032 1,045 1,031 1,031 600
2015/09/29 1,037 1,055 1,020 1,020 5,600
2015/09/28 1,050 1,051 1,035 1,036 3,400
2015/09/25 1,055 1,055 1,055 1,055 100
2015/09/24 1,060 1,060 1,060 1,060 800
2015/09/18 1,074 1,074 1,070 1,070 500
2015/09/17 1,055 1,060 1,055 1,060 700
2015/09/16 1,052 1,064 1,052 1,053 500
2015/09/15 1,048 1,048 1,040 1,040 3,300
2015/09/14 1,081 1,081 1,042 1,048 2,000
2015/09/11 1,048 1,089 1,048 1,083 5,000
2015/09/10 1,051 1,051 1,048 1,048 3,700
2015/09/09 1,053 1,065 1,025 1,051 7,400
2015/09/08 1,060 1,060 1,025 1,025 2,000
2015/09/07 1,044 1,047 1,040 1,045 3,400
2015/09/04 1,066 1,077 1,058 1,074 2,200
2015/09/03 1,098 1,098 1,092 1,092 500
2015/09/02 1,073 1,088 1,070 1,075 4,000
2015/09/01 1,097 1,100 1,080 1,080 3,100
2015/08/31 1,114 1,114 1,085 1,090 4,900
2015/08/28 1,134 1,144 1,080 1,084 10,500
2015/08/27 1,080 1,099 1,070 1,074 9,600
2015/08/26 1,060 1,090 1,030 1,050 17,100
2015/08/25 1,026 1,110 1,006 1,053 18,500
2015/08/24 1,150 1,156 1,111 1,116 17,300
2015/08/21 1,201 1,215 1,182 1,192 7,900
2015/08/20 1,235 1,235 1,220 1,220 7,700
2015/08/19 1,250 1,272 1,221 1,233 14,900
2015/08/18 1,245 1,253 1,238 1,250 9,500
2015/08/17 1,221 1,245 1,221 1,242 11,100
2015/08/14 1,227 1,239 1,210 1,216 2,200
2015/08/13 1,215 1,233 1,215 1,216 3,200
2015/08/12 1,225 1,236 1,205 1,230 3,900
2015/08/11 1,195 1,245 1,192 1,241 20,300
2015/08/10 1,194 1,210 1,180 1,192 18,300
2015/08/07 1,159 1,160 1,145 1,150 3,600
2015/08/06 1,162 1,167 1,138 1,138 1,400
2015/08/05 1,151 1,160 1,139 1,160 4,200
2015/08/04 1,145 1,165 1,145 1,151 1,400
2015/08/03 1,170 1,174 1,133 1,169 3,300
2015/07/31 1,159 1,159 1,151 1,151 500
2015/07/30 1,143 1,174 1,141 1,174 3,300
2015/07/29 1,148 1,148 1,132 1,143 700
2015/07/28 1,138 1,148 1,130 1,148 3,600
2015/07/27 1,170 1,171 1,100 1,126 14,900
2015/07/24 1,175 1,186 1,172 1,174 6,400
2015/07/23 1,133 1,190 1,132 1,170 15,400
2015/07/22 1,110 1,132 1,100 1,130 8,300
2015/07/21 1,126 1,130 1,112 1,112 6,700
2015/07/17 1,129 1,130 1,129 1,130 1,900
2015/07/16 1,134 1,134 1,128 1,133 3,800
2015/07/15 1,122 1,129 1,116 1,128 1,400
2015/07/14 1,126 1,128 1,123 1,123 1,600
2015/07/13 1,136 1,136 1,116 1,116 6,500
2015/07/10 1,130 1,130 1,115 1,115 6,700
2015/07/09 1,098 1,108 1,050 1,108 4,700
2015/07/08 1,145 1,145 1,105 1,144 10,700
2015/07/07 1,120 1,148 1,100 1,148 3,300
2015/07/06 1,122 1,129 1,100 1,110 4,800
2015/07/03 1,122 1,123 1,120 1,122 2,400
2015/07/02 1,119 1,120 1,110 1,110 2,600
2015/07/01 1,100 1,122 1,092 1,119 2,300
2015/06/30 1,090 1,099 1,067 1,099 7,900
2015/06/29 1,124 1,124 1,093 1,100 6,700
2015/06/26 1,102 1,129 1,097 1,110 8,800
2015/06/25 1,124 1,124 1,085 1,101 9,400
2015/06/24 1,148 1,148 1,129 1,129 2,200
2015/06/23 1,155 1,155 1,122 1,149 6,500
2015/06/22 1,172 1,172 1,150 1,155 6,700
2015/06/19 1,179 1,200 1,136 1,150 14,900
2015/06/18 1,158 1,174 1,131 1,170 26,500
2015/06/17 1,125 1,128 1,103 1,128 9,600
2015/06/16 1,065 1,130 1,065 1,095 26,300
2015/06/15 1,052 1,060 1,051 1,053 3,400
2015/06/12 1,062 1,065 1,052 1,052 2,600
2015/06/11 1,063 1,063 1,057 1,060 1,100
2015/06/10 1,066 1,066 1,063 1,063 500
2015/06/09 1,060 1,060 1,046 1,046 1,700
2015/06/08 1,051 1,071 1,051 1,064 3,700
2015/06/05 1,044 1,051 1,042 1,049 1,800
2015/06/04 1,039 1,043 1,039 1,043 200
2015/06/03 1,036 1,038 1,033 1,033 700
2015/06/02 1,033 1,045 1,032 1,035 3,400
2015/06/01 1,043 1,043 1,035 1,035 1,400
2015/05/29 1,036 1,038 1,035 1,038 1,200
2015/05/28 1,038 1,044 1,035 1,035 700
2015/05/27 1,035 1,040 1,025 1,040 3,900
2015/05/26 1,048 1,048 1,043 1,045 4,500
2015/05/25 1,049 1,049 1,047 1,049 3,000
2015/05/22 1,043 1,043 1,036 1,043 2,000
2015/05/21 1,053 1,053 1,036 1,043 9,200
2015/05/20 1,052 1,053 1,045 1,053 8,000
2015/05/19 1,042 1,080 1,034 1,051 5,200
2015/05/18 1,030 1,038 1,029 1,034 2,800
2015/05/15 1,030 1,030 1,025 1,030 3,000
2015/05/14 1,035 1,037 1,025 1,025 2,200
2015/05/13 1,025 1,035 1,025 1,025 2,000
2015/05/12 1,034 1,034 1,010 1,010 4,400
2015/05/11 1,024 1,047 1,024 1,037 5,900
2015/05/08 1,000 1,044 1,000 1,021 4,800
2015/05/07 1,010 1,014 1,003 1,008 1,000
2015/05/01 1,017 1,017 1,010 1,010 700
2015/04/30 1,024 1,029 1,002 1,029 2,000
2015/04/28 995 1,033 995 1,030 5,000
2015/04/27 993 1,000 992 994 3,900
2015/04/24 998 1,002 991 991 1,000
2015/04/23 996 998 995 998 1,100
2015/04/22 996 997 989 995 4,000
2015/04/21 985 991 985 990 1,500
2015/04/20 987 987 987 987 400
2015/04/17 990 990 981 989 700
2015/04/16 995 995 985 993 1,000
2015/04/15 990 992 990 992 7,600
2015/04/14 984 988 984 986 2,900
2015/04/13 971 979 971 972 1,300
2015/04/10 977 977 966 970 3,900
2015/04/09 980 981 975 976 1,000
2015/04/08 970 980 970 971 700
2015/04/07 964 983 964 969 800
2015/04/06 964 965 951 952 2,600
2015/04/03 947 957 947 951 2,400
2015/04/02 944 958 944 946 3,500
2015/04/01 952 953 941 945 2,200
2015/03/31 964 964 954 954 700
2015/03/30 965 966 960 960 3,300
2015/03/27 966 985 966 968 1,500
2015/03/26 985 985 971 972 2,000
2015/03/25 1,001 1,001 991 998 2,400
2015/03/24 1,004 1,004 999 999 1,400
2015/03/23 998 1,013 995 1,001 5,300
2015/03/20 976 997 976 997 2,000
2015/03/19 988 995 980 980 2,200
2015/03/18 988 988 979 988 1,300
2015/03/17 970 987 970 987 2,000
2015/03/16 951 981 951 965 2,600
2015/03/13 950 950 949 949 1,800
2015/03/12 950 950 945 947 800
2015/03/11 952 952 945 950 900
2015/03/10 941 952 941 952 2,200
2015/03/09 940 945 940 941 4,600
2015/03/06 954 955 945 955 2,100
2015/03/05 955 955 935 954 4,300
2015/03/04 950 958 945 958 1,500
2015/03/03 963 966 942 966 1,500
2015/03/02 948 954 948 949 500
2015/02/27 941 947 941 947 700
2015/02/26 950 950 940 947 500
2015/02/25 967 967 945 953 900
2015/02/24 977 977 967 973 1,600
2015/02/23 979 979 965 965 1,700
2015/02/20 953 977 953 973 15,700
2015/02/19 940 975 940 965 5,100
2015/02/18 945 945 930 934 4,100
2015/02/17 933 950 920 945 6,200
2015/02/16 913 919 912 918 4,500
2015/02/13 918 918 911 911 1,700
2015/02/12 918 925 915 916 3,500
2015/02/10 913 915 913 914 800
2015/02/09 906 912 902 911 6,700
2015/02/06 913 920 910 915 7,800
2015/02/05 912 916 910 910 4,400
2015/02/04 916 931 910 912 4,300
2015/02/03 932 932 911 916 2,800
2015/02/02 929 959 918 933 5,700
2015/01/30 922 924 915 924 2,500
2015/01/29 918 923 910 922 4,000
2015/01/28 902 919 902 918 2,700
2015/01/27 900 916 900 902 2,700
2015/01/26 906 910 894 898 3,900
2015/01/23 904 906 900 906 4,000
2015/01/22 904 905 900 905 3,500
2015/01/21 898 905 898 902 2,700
2015/01/20 895 904 895 902 2,400
2015/01/19 893 905 893 894 3,400
2015/01/16 914 922 891 891 6,000
2015/01/15 906 911 905 910 1,600
2015/01/14 911 911 906 910 1,100
2015/01/13 907 910 905 906 2,000
2015/01/09 901 908 901 907 3,200
2015/01/08 893 898 889 898 4,200
2015/01/07 893 894 880 884 5,300
2015/01/06 901 901 894 894 2,000
2015/01/05 905 905 900 903 5,300

このページの先頭へ