7518 ネットワンシステムズ(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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,602.5 | 2,618 | 2,555.5 | 2,611 | 450,400 | 2,611 |
| 2024-05-01 | 2,641 | 2,641 | 2,583.5 | 2,588.5 | 331,900 | 2,588.50 |
| 2024-04-30 | 2,642 | 2,661.5 | 2,629.5 | 2,643.5 | 333,600 | 2,643.50 |
| 2024-04-26 | 2,622.5 | 2,641.5 | 2,587 | 2,641.5 | 640,400 | 2,641.50 |
| 2024-04-25 | 2,640.5 | 2,640.5 | 2,605.5 | 2,621.5 | 196,300 | 2,621.50 |
| 2024-04-24 | 2,634.5 | 2,652 | 2,617 | 2,649 | 252,100 | 2,649 |
| 2024-04-23 | 2,679 | 2,686 | 2,621 | 2,621.5 | 282,000 | 2,621.50 |
| 2024-04-22 | 2,671.5 | 2,681 | 2,632.5 | 2,674.5 | 375,100 | 2,674.50 |
| 2024-04-19 | 2,680 | 2,706.5 | 2,630.5 | 2,640.5 | 445,100 | 2,640.50 |
| 2024-04-18 | 2,679.5 | 2,692 | 2,653.5 | 2,675.5 | 232,400 | 2,675.50 |
| 2024-04-17 | 2,711 | 2,711 | 2,636.5 | 2,658 | 222,200 | 2,658 |
| 2024-04-16 | 2,705 | 2,714.5 | 2,676.5 | 2,709.5 | 335,500 | 2,709.50 |
| 2024-04-15 | 2,750 | 2,760 | 2,723 | 2,731 | 291,100 | 2,731 |
| 2024-04-12 | 2,760.5 | 2,784 | 2,749.5 | 2,773.5 | 244,500 | 2,773.50 |
| 2024-04-11 | 2,730 | 2,761.5 | 2,730 | 2,738 | 211,500 | 2,738 |
| 2024-04-10 | 2,752 | 2,771 | 2,745 | 2,761 | 224,500 | 2,761 |
| 2024-04-09 | 2,747 | 2,778.5 | 2,710.5 | 2,752.5 | 300,700 | 2,752.50 |
| 2024-04-08 | 2,757.5 | 2,763 | 2,718.5 | 2,727.5 | 324,000 | 2,727.50 |
| 2024-04-05 | 2,718 | 2,750 | 2,708.5 | 2,746 | 338,300 | 2,746 |
| 2024-04-04 | 2,762 | 2,774 | 2,718 | 2,762.5 | 363,100 | 2,762.50 |
| 2024-04-03 | 2,726.5 | 2,765 | 2,714.5 | 2,751 | 516,100 | 2,751 |
| 2024-04-02 | 2,680.5 | 2,715 | 2,662 | 2,692.5 | 344,000 | 2,692.50 |
| 2024-04-01 | 2,698 | 2,707 | 2,659 | 2,686 | 249,500 | 2,686 |
| 2024-03-29 | 2,679 | 2,709.5 | 2,676 | 2,700 | 218,600 | 2,700 |
| 2024-03-28 | 2,677.5 | 2,708.5 | 2,654 | 2,661 | 286,100 | 2,661 |
| 2024-03-27 | 2,735 | 2,743.5 | 2,718.5 | 2,720 | 374,200 | 2,720 |
| 2024-03-26 | 2,740 | 2,759.5 | 2,731 | 2,748 | 352,100 | 2,748 |
| 2024-03-25 | 2,806 | 2,806 | 2,761 | 2,771.5 | 350,000 | 2,771.50 |
| 2024-03-22 | 2,691 | 2,774.5 | 2,678 | 2,770 | 506,300 | 2,770 |
| 2024-03-21 | 2,763.5 | 2,783.5 | 2,718.5 | 2,727 | 488,400 | 2,727 |
| 2024-03-19 | 2,750 | 2,790 | 2,749 | 2,776.5 | 264,300 | 2,776.50 |
| 2024-03-18 | 2,770 | 2,808.5 | 2,770 | 2,788.5 | 303,000 | 2,788.50 |
| 2024-03-15 | 2,825 | 2,828 | 2,770 | 2,789 | 507,100 | 2,789 |
| 2024-03-14 | 2,770 | 2,784 | 2,744.5 | 2,779 | 289,100 | 2,779 |
| 2024-03-13 | 2,794.5 | 2,796.5 | 2,748 | 2,750 | 418,600 | 2,750 |
| 2024-03-12 | 2,718.5 | 2,794.5 | 2,717 | 2,764 | 705,800 | 2,764 |
| 2024-03-11 | 2,780 | 2,814 | 2,698.5 | 2,715.5 | 765,300 | 2,715.50 |
| 2024-03-08 | 2,648 | 2,696.5 | 2,617 | 2,653 | 572,500 | 2,653 |
| 2024-03-07 | 2,700 | 2,705 | 2,653.5 | 2,655 | 326,600 | 2,655 |
| 2024-03-06 | 2,622.5 | 2,694.5 | 2,602 | 2,693 | 519,400 | 2,693 |
| 2024-03-05 | 2,621 | 2,672 | 2,611.5 | 2,646 | 525,400 | 2,646 |
| 2024-03-04 | 2,659 | 2,693.5 | 2,632.5 | 2,645 | 375,500 | 2,645 |
| 2024-03-01 | 2,615.5 | 2,724 | 2,606.5 | 2,658 | 512,000 | 2,658 |
| 2024-02-29 | 2,653 | 2,654.5 | 2,587 | 2,600 | 444,200 | 2,600 |
| 2024-02-28 | 2,600 | 2,643.5 | 2,584.5 | 2,621 | 567,400 | 2,621 |
| 2024-02-27 | 2,599.5 | 2,618 | 2,579 | 2,600 | 435,100 | 2,600 |
| 2024-02-26 | 2,595 | 2,657.5 | 2,579 | 2,649.5 | 545,600 | 2,649.50 |
| 2024-02-22 | 2,538.5 | 2,593.5 | 2,528.5 | 2,573.5 | 346,200 | 2,573.50 |
| 2024-02-21 | 2,598.5 | 2,609.5 | 2,554 | 2,557.5 | 352,300 | 2,557.50 |
| 2024-02-20 | 2,552 | 2,600.5 | 2,551.5 | 2,577.5 | 473,800 | 2,577.50 |
| 2024-02-19 | 2,603.5 | 2,618 | 2,566.5 | 2,580 | 331,400 | 2,580 |
| 2024-02-16 | 2,516.5 | 2,643.5 | 2,508 | 2,623.5 | 628,800 | 2,623.50 |
| 2024-02-15 | 2,565.5 | 2,569.5 | 2,523.5 | 2,550 | 407,500 | 2,550 |
| 2024-02-14 | 2,618.5 | 2,620 | 2,563 | 2,568 | 504,800 | 2,568 |
| 2024-02-13 | 2,645.5 | 2,645.5 | 2,598 | 2,619.5 | 431,300 | 2,619.50 |
| 2024-02-09 | 2,601 | 2,627 | 2,581 | 2,595.5 | 513,700 | 2,595.50 |
| 2024-02-08 | 2,691 | 2,691 | 2,631.5 | 2,631.5 | 519,000 | 2,631.50 |
| 2024-02-07 | 2,738.5 | 2,740 | 2,689 | 2,704.5 | 741,900 | 2,704.50 |
| 2024-02-06 | 2,700 | 2,744 | 2,651 | 2,688.5 | 1,227,700 | 2,688.50 |
| 2024-02-05 | 2,812 | 2,845.5 | 2,652.5 | 2,671.5 | 3,188,500 | 2,671.50 |
| 2024-02-02 | 2,396 | 2,420.5 | 2,369 | 2,412 | 532,500 | 2,412 |
| 2024-02-01 | 2,378 | 2,395 | 2,342.5 | 2,346 | 455,900 | 2,346 |
| 2024-01-31 | 2,400 | 2,408 | 2,386 | 2,402 | 423,500 | 2,402 |
| 2024-01-30 | 2,407.5 | 2,413 | 2,396.5 | 2,397.5 | 563,300 | 2,397.50 |
| 2024-01-29 | 2,385.5 | 2,421.5 | 2,376 | 2,405.5 | 507,900 | 2,405.50 |
| 2024-01-26 | 2,367.5 | 2,392.5 | 2,367 | 2,374 | 371,100 | 2,374 |
| 2024-01-25 | 2,376 | 2,399.5 | 2,359.5 | 2,390 | 453,600 | 2,390 |
| 2024-01-24 | 2,373 | 2,392 | 2,361 | 2,382 | 401,800 | 2,382 |
| 2024-01-23 | 2,365 | 2,384.5 | 2,356 | 2,369 | 474,600 | 2,369 |
| 2024-01-22 | 2,322.5 | 2,353.5 | 2,310 | 2,347.5 | 575,100 | 2,347.50 |
| 2024-01-19 | 2,336 | 2,351.5 | 2,324 | 2,333 | 364,200 | 2,333 |
| 2024-01-18 | 2,328 | 2,344.5 | 2,288.5 | 2,318 | 812,900 | 2,318 |
| 2024-01-17 | 2,390 | 2,391 | 2,339.5 | 2,339.5 | 664,100 | 2,339.50 |
| 2024-01-16 | 2,395 | 2,400 | 2,364 | 2,377 | 510,100 | 2,377 |
| 2024-01-15 | 2,404 | 2,414 | 2,378 | 2,390 | 726,400 | 2,390 |
| 2024-01-12 | 2,399 | 2,438 | 2,392.5 | 2,428 | 517,100 | 2,428 |
| 2024-01-11 | 2,400.5 | 2,402.5 | 2,357 | 2,379.5 | 654,400 | 2,379.50 |
| 2024-01-10 | 2,395.5 | 2,415 | 2,376.5 | 2,399 | 534,000 | 2,399 |
| 2024-01-09 | 2,343 | 2,395 | 2,340 | 2,390 | 381,000 | 2,390 |
| 2024-01-05 | 2,360 | 2,360 | 2,320 | 2,344 | 500,800 | 2,344 |
| 2024-01-04 | 2,368 | 2,374.5 | 2,332.5 | 2,346.5 | 570,200 | 2,346.50 |
分割・併合履歴 ： [2012-03-28]1株→200株 [2004-03-26]1株→2株 [2002-03-26]1株→2株 [2000-03-28]1株→1.5株 [1997-08-01]1株→10株 [1997-03-26]1株→1.2株
