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
2026/03/19 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

このページの先頭へ