3622 ネットイヤーグループ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 563 | 563 | 546 | 554 | 6,400 | 554 |
| 2024-05-02 | 565 | 569 | 558 | 558 | 8,500 | 558 |
| 2024-05-01 | 574 | 574 | 555 | 555 | 25,000 | 555 |
| 2024-04-30 | 568 | 628 | 555 | 594 | 47,100 | 594 |
| 2024-04-26 | 560 | 567 | 557 | 566 | 1,500 | 566 |
| 2024-04-25 | 573 | 573 | 560 | 563 | 12,400 | 563 |
| 2024-04-24 | 557 | 558 | 551 | 553 | 4,600 | 553 |
| 2024-04-23 | 550 | 557 | 546 | 557 | 6,000 | 557 |
| 2024-04-22 | 540 | 556 | 540 | 547 | 3,100 | 547 |
| 2024-04-19 | 550 | 550 | 534 | 540 | 7,100 | 540 |
| 2024-04-18 | 539 | 552 | 536 | 551 | 2,600 | 551 |
| 2024-04-17 | 561 | 561 | 537 | 540 | 11,700 | 540 |
| 2024-04-16 | 550 | 555 | 537 | 552 | 13,700 | 552 |
| 2024-04-15 | 590 | 619 | 550 | 557 | 134,100 | 557 |
| 2024-04-12 | 527 | 535 | 527 | 531 | 6,700 | 531 |
| 2024-04-11 | 530 | 530 | 526 | 526 | 1,100 | 526 |
| 2024-04-10 | 528 | 531 | 528 | 530 | 700 | 530 |
| 2024-04-09 | 528 | 529 | 528 | 529 | 200 | 529 |
| 2024-04-08 | 526 | 526 | 526 | 526 | 200 | 526 |
| 2024-04-05 | 536 | 536 | 524 | 524 | 4,700 | 524 |
| 2024-04-04 | 531 | 531 | 528 | 529 | 1,200 | 529 |
| 2024-04-03 | 530 | 530 | 530 | 530 | 400 | 530 |
| 2024-04-02 | 530 | 530 | 525 | 525 | 2,000 | 525 |
| 2024-04-01 | 532 | 533 | 529 | 529 | 1,900 | 529 |
| 2024-03-29 | 530 | 539 | 530 | 532 | 1,200 | 532 |
| 2024-03-28 | 532 | 535 | 532 | 535 | 600 | 535 |
| 2024-03-27 | 539 | 542 | 539 | 542 | 800 | 542 |
| 2024-03-26 | 540 | 545 | 540 | 541 | 3,300 | 541 |
| 2024-03-25 | 543 | 543 | 530 | 539 | 10,400 | 539 |
| 2024-03-22 | 522 | 537 | 521 | 537 | 5,200 | 537 |
| 2024-03-21 | 522 | 524 | 521 | 522 | 4,100 | 522 |
| 2024-03-19 | 520 | 523 | 520 | 522 | 700 | 522 |
| 2024-03-18 | 521 | 528 | 518 | 520 | 4,000 | 520 |
| 2024-03-15 | 526 | 530 | 521 | 521 | 900 | 521 |
| 2024-03-14 | 531 | 532 | 525 | 527 | 1,100 | 527 |
| 2024-03-13 | 532 | 532 | 529 | 529 | 2,100 | 529 |
| 2024-03-12 | 526 | 532 | 517 | 532 | 4,000 | 532 |
| 2024-03-11 | 530 | 530 | 526 | 526 | 10,600 | 526 |
| 2024-03-08 | 515 | 533 | 515 | 530 | 6,100 | 530 |
| 2024-03-07 | 523 | 524 | 510 | 512 | 2,700 | 512 |
| 2024-03-06 | 511 | 520 | 510 | 520 | 2,300 | 520 |
| 2024-03-05 | 510 | 513 | 510 | 511 | 1,100 | 511 |
| 2024-03-04 | 512 | 519 | 511 | 511 | 4,800 | 511 |
| 2024-03-01 | 520 | 520 | 510 | 517 | 5,400 | 517 |
| 2024-02-29 | 522 | 522 | 520 | 520 | 800 | 520 |
| 2024-02-28 | 529 | 529 | 522 | 522 | 1,800 | 522 |
| 2024-02-27 | 528 | 530 | 518 | 520 | 4,400 | 520 |
| 2024-02-26 | 538 | 538 | 527 | 527 | 4,000 | 527 |
| 2024-02-22 | 541 | 542 | 528 | 528 | 11,800 | 528 |
| 2024-02-21 | 516 | 524 | 516 | 524 | 2,600 | 524 |
| 2024-02-20 | 509 | 516 | 509 | 514 | 1,600 | 514 |
| 2024-02-19 | 510 | 510 | 506 | 508 | 1,500 | 508 |
| 2024-02-16 | 504 | 512 | 504 | 510 | 1,000 | 510 |
| 2024-02-15 | 510 | 510 | 504 | 504 | 2,500 | 504 |
| 2024-02-14 | 515 | 515 | 511 | 511 | 1,700 | 511 |
| 2024-02-13 | 515 | 520 | 514 | 514 | 3,800 | 514 |
| 2024-02-09 | 519 | 527 | 515 | 515 | 9,100 | 515 |
| 2024-02-08 | 531 | 533 | 525 | 529 | 3,800 | 529 |
| 2024-02-07 | 532 | 532 | 531 | 531 | 1,500 | 531 |
| 2024-02-06 | 534 | 536 | 532 | 533 | 1,100 | 533 |
| 2024-02-05 | 532 | 537 | 530 | 532 | 4,200 | 532 |
| 2024-02-02 | 530 | 536 | 529 | 536 | 6,100 | 536 |
| 2024-02-01 | 549 | 549 | 525 | 533 | 33,700 | 533 |
| 2024-01-31 | 600 | 603 | 580 | 599 | 8,200 | 599 |
| 2024-01-30 | 610 | 619 | 600 | 601 | 7,500 | 601 |
| 2024-01-29 | 596 | 617 | 596 | 610 | 11,400 | 610 |
| 2024-01-26 | 589 | 598 | 585 | 596 | 2,900 | 596 |
| 2024-01-25 | 578 | 583 | 567 | 583 | 14,900 | 583 |
| 2024-01-24 | 564 | 568 | 544 | 568 | 4,600 | 568 |
| 2024-01-23 | 553 | 562 | 553 | 554 | 7,600 | 554 |
| 2024-01-22 | 550 | 555 | 550 | 553 | 2,300 | 553 |
| 2024-01-19 | 541 | 558 | 541 | 548 | 10,400 | 548 |
| 2024-01-18 | 540 | 540 | 530 | 536 | 7,000 | 536 |
| 2024-01-17 | 540 | 541 | 538 | 538 | 2,000 | 538 |
| 2024-01-16 | 541 | 542 | 537 | 538 | 2,600 | 538 |
| 2024-01-15 | 535 | 540 | 530 | 540 | 3,300 | 540 |
| 2024-01-12 | 534 | 537 | 533 | 533 | 2,200 | 533 |
| 2024-01-11 | 539 | 539 | 531 | 534 | 1,800 | 534 |
| 2024-01-10 | 532 | 539 | 532 | 539 | 900 | 539 |
| 2024-01-09 | 535 | 542 | 529 | 538 | 6,900 | 538 |
| 2024-01-05 | 535 | 535 | 525 | 534 | 1,000 | 534 |
| 2024-01-04 | 525 | 534 | 524 | 533 | 800 | 533 |
分割・併合履歴 ： [2012-12-26]1株→100株
