4258 (株)網屋 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,058 | 2,064 | 2,036 | 2,063 | 8,000 | 2,063 |
| 2024-05-01 | 2,049 | 2,059 | 2,033 | 2,058 | 3,800 | 2,058 |
| 2024-04-30 | 2,041 | 2,059 | 2,021 | 2,053 | 4,700 | 2,053 |
| 2024-04-26 | 2,054 | 2,077 | 2,028 | 2,050 | 6,800 | 2,050 |
| 2024-04-25 | 2,051 | 2,082 | 2,049 | 2,054 | 5,800 | 2,054 |
| 2024-04-24 | 2,098 | 2,098 | 2,046 | 2,070 | 10,100 | 2,070 |
| 2024-04-23 | 2,041 | 2,095 | 2,041 | 2,084 | 12,700 | 2,084 |
| 2024-04-22 | 2,021 | 2,057 | 2,018 | 2,041 | 6,000 | 2,041 |
| 2024-04-19 | 2,040 | 2,060 | 1,973 | 2,013 | 20,000 | 2,013 |
| 2024-04-18 | 2,075 | 2,075 | 2,020 | 2,050 | 9,600 | 2,050 |
| 2024-04-17 | 2,053 | 2,096 | 2,038 | 2,075 | 41,400 | 2,075 |
| 2024-04-16 | 2,037 | 2,070 | 2,020 | 2,050 | 16,700 | 2,050 |
| 2024-04-15 | 2,059 | 2,059 | 2,010 | 2,048 | 24,300 | 2,048 |
| 2024-04-12 | 2,025 | 2,070 | 2,025 | 2,036 | 12,300 | 2,036 |
| 2024-04-11 | 1,970 | 2,005 | 1,946 | 1,997 | 6,300 | 1,997 |
| 2024-04-10 | 2,010 | 2,015 | 1,980 | 1,980 | 6,000 | 1,980 |
| 2024-04-09 | 1,915 | 1,990 | 1,915 | 1,990 | 14,900 | 1,990 |
| 2024-04-08 | 1,897 | 1,938 | 1,897 | 1,915 | 4,700 | 1,915 |
| 2024-04-05 | 1,875 | 1,907 | 1,860 | 1,884 | 13,100 | 1,884 |
| 2024-04-04 | 1,934 | 1,934 | 1,874 | 1,908 | 8,200 | 1,908 |
| 2024-04-03 | 1,940 | 1,940 | 1,862 | 1,900 | 28,700 | 1,900 |
| 2024-04-02 | 2,015 | 2,049 | 1,915 | 1,945 | 15,100 | 1,945 |
| 2024-04-01 | 2,050 | 2,050 | 1,999 | 2,011 | 18,000 | 2,011 |
| 2024-03-29 | 2,053 | 2,094 | 2,036 | 2,040 | 20,100 | 2,040 |
| 2024-03-28 | 1,949 | 2,070 | 1,948 | 2,047 | 73,900 | 2,047 |
| 2024-03-27 | 1,957 | 1,957 | 1,921 | 1,927 | 10,800 | 1,927 |
| 2024-03-26 | 1,949 | 1,970 | 1,926 | 1,929 | 7,900 | 1,929 |
| 2024-03-25 | 1,943 | 1,983 | 1,934 | 1,951 | 16,500 | 1,951 |
| 2024-03-22 | 1,921 | 1,999 | 1,921 | 1,943 | 40,100 | 1,943 |
| 2024-03-21 | 1,935 | 1,973 | 1,904 | 1,918 | 26,600 | 1,918 |
| 2024-03-19 | 1,809 | 1,934 | 1,800 | 1,925 | 61,300 | 1,925 |
| 2024-03-18 | 1,739 | 1,809 | 1,739 | 1,791 | 23,100 | 1,791 |
| 2024-03-15 | 1,775 | 1,775 | 1,731 | 1,736 | 16,700 | 1,736 |
| 2024-03-14 | 1,795 | 1,795 | 1,752 | 1,763 | 17,200 | 1,763 |
| 2024-03-13 | 1,890 | 1,890 | 1,752 | 1,795 | 75,000 | 1,795 |
| 2024-03-12 | 1,876 | 1,896 | 1,824 | 1,870 | 26,200 | 1,870 |
| 2024-03-11 | 1,924 | 1,947 | 1,876 | 1,889 | 35,400 | 1,889 |
| 2024-03-08 | 1,946 | 1,967 | 1,916 | 1,958 | 26,300 | 1,958 |
| 2024-03-07 | 2,000 | 2,019 | 1,942 | 1,969 | 38,000 | 1,969 |
| 2024-03-06 | 1,990 | 2,039 | 1,919 | 1,982 | 30,800 | 1,982 |
| 2024-03-05 | 1,923 | 1,990 | 1,906 | 1,990 | 31,300 | 1,990 |
| 2024-03-04 | 1,962 | 1,996 | 1,912 | 1,939 | 32,100 | 1,939 |
| 2024-03-01 | 1,991 | 1,991 | 1,892 | 1,900 | 44,900 | 1,900 |
| 2024-02-29 | 1,978 | 2,007 | 1,955 | 1,991 | 21,800 | 1,991 |
| 2024-02-28 | 2,032 | 2,057 | 1,989 | 2,003 | 38,200 | 2,003 |
| 2024-02-27 | 1,970 | 1,987 | 1,904 | 1,971 | 43,800 | 1,971 |
| 2024-02-26 | 1,926 | 1,964 | 1,898 | 1,959 | 47,600 | 1,959 |
| 2024-02-22 | 1,979 | 2,000 | 1,857 | 1,901 | 92,300 | 1,901 |
| 2024-02-21 | 2,089 | 2,089 | 1,961 | 1,961 | 71,800 | 1,961 |
| 2024-02-20 | 2,100 | 2,210 | 2,090 | 2,103 | 52,100 | 2,103 |
| 2024-02-19 | 2,001 | 2,099 | 1,964 | 2,055 | 66,200 | 2,055 |
| 2024-02-16 | 2,058 | 2,139 | 1,955 | 1,964 | 104,000 | 1,964 |
| 2024-02-15 | 2,058 | 2,097 | 2,058 | 2,058 | 111,200 | 2,058 |
| 2024-02-14 | 2,507 | 2,561 | 2,454 | 2,558 | 29,900 | 2,558 |
| 2024-02-13 | 2,511 | 2,575 | 2,490 | 2,541 | 25,400 | 2,541 |
| 2024-02-09 | 2,462 | 2,550 | 2,462 | 2,520 | 23,900 | 2,520 |
| 2024-02-08 | 2,462 | 2,506 | 2,411 | 2,456 | 27,300 | 2,456 |
| 2024-02-07 | 2,503 | 2,575 | 2,462 | 2,507 | 23,300 | 2,507 |
| 2024-02-06 | 2,493 | 2,518 | 2,440 | 2,503 | 19,100 | 2,503 |
| 2024-02-05 | 2,500 | 2,585 | 2,467 | 2,494 | 23,900 | 2,494 |
| 2024-02-02 | 2,468 | 2,530 | 2,442 | 2,460 | 23,000 | 2,460 |
| 2024-02-01 | 2,576 | 2,576 | 2,444 | 2,485 | 48,400 | 2,485 |
| 2024-01-31 | 2,594 | 2,611 | 2,543 | 2,580 | 24,900 | 2,580 |
| 2024-01-30 | 2,575 | 2,666 | 2,525 | 2,592 | 35,700 | 2,592 |
| 2024-01-29 | 2,655 | 2,674 | 2,568 | 2,591 | 33,400 | 2,591 |
| 2024-01-26 | 2,550 | 2,710 | 2,518 | 2,659 | 90,200 | 2,659 |
| 2024-01-25 | 2,606 | 2,630 | 2,514 | 2,587 | 88,200 | 2,587 |
| 2024-01-24 | 2,335 | 2,600 | 2,312 | 2,574 | 162,600 | 2,574 |
| 2024-01-23 | 2,300 | 2,388 | 2,252 | 2,339 | 53,500 | 2,339 |
| 2024-01-22 | 2,192 | 2,307 | 2,165 | 2,280 | 40,100 | 2,280 |
| 2024-01-19 | 2,135 | 2,175 | 2,125 | 2,153 | 14,200 | 2,153 |
| 2024-01-18 | 2,104 | 2,132 | 2,056 | 2,128 | 18,500 | 2,128 |
| 2024-01-17 | 2,176 | 2,226 | 2,136 | 2,136 | 25,600 | 2,136 |
| 2024-01-16 | 2,175 | 2,210 | 2,165 | 2,200 | 22,200 | 2,200 |
| 2024-01-15 | 2,137 | 2,159 | 2,109 | 2,125 | 11,600 | 2,125 |
| 2024-01-12 | 2,193 | 2,226 | 2,128 | 2,162 | 30,100 | 2,162 |
| 2024-01-11 | 2,299 | 2,299 | 2,180 | 2,190 | 26,500 | 2,190 |
| 2024-01-10 | 2,256 | 2,321 | 2,231 | 2,287 | 31,900 | 2,287 |
| 2024-01-09 | 2,244 | 2,299 | 2,151 | 2,222 | 35,200 | 2,222 |
| 2024-01-05 | 2,347 | 2,375 | 2,207 | 2,219 | 31,000 | 2,219 |
| 2024-01-04 | 2,297 | 2,352 | 2,263 | 2,326 | 21,100 | 2,326 |
分割・併合履歴 ： なし
