3524 日東製網(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
2024-06-211,5001,5071,4791,48534,3001,485
2024-06-201,4811,4911,4771,4817,3001,481
2024-06-191,4931,4931,4771,4775,6001,477
2024-06-181,4881,5011,4781,4898,6001,489
2024-06-171,4841,4941,4731,47617,4001,476
2024-06-141,4901,4941,4661,48048,2001,480
2024-06-131,5381,5521,5131,53047,9001,530
2024-06-121,5711,5711,5231,53160,1001,531
2024-06-111,6401,6401,5501,618191,3001,618
2024-06-101,4661,5001,4661,48012,2001,480
2024-06-071,4891,4921,4721,47510,1001,475
2024-06-061,5051,5051,4691,47912,1001,479
2024-06-051,4741,5231,4721,48142,4001,481
2024-06-041,4731,4751,4641,46811,8001,468
2024-06-031,4601,4731,4501,46618,1001,466
2024-05-311,4491,4491,4361,4474,0001,447
2024-05-301,4221,4371,4111,43716,0001,437
2024-05-291,4521,4611,4231,42614,3001,426
2024-05-281,4501,4681,4501,4509,5001,450
2024-05-271,4541,4541,4381,4465,1001,446
2024-05-241,4481,4541,4381,4549,6001,454
2024-05-231,4501,4531,4391,4406,4001,440
2024-05-221,4611,4611,4221,43812,3001,438
2024-05-211,4581,4691,4551,46010,0001,460
2024-05-201,4401,4621,4401,4519,9001,451
2024-05-171,4111,4301,4111,4236,1001,423
2024-05-161,4291,4291,4091,41717,4001,417
2024-05-151,4521,4541,4251,42715,1001,427
2024-05-141,4381,4531,4301,45217,3001,452
2024-05-131,4391,4531,4351,43815,3001,438
2024-05-101,4471,4511,4301,43036,5001,430
2024-05-091,4571,4591,4311,45130,6001,451
2024-05-081,4721,4721,4561,46323,6001,463
2024-05-071,4461,4761,4461,46224,9001,462
2024-05-021,4631,4891,4431,44349,2001,443
2024-05-011,4681,4771,4561,46340,3001,463
2024-04-301,4951,5021,4761,48251,4001,482
2024-04-261,5381,5451,4711,492154,0001,492
2024-04-251,7541,7641,7011,70869,8001,708
2024-04-241,7681,7771,7511,75429,4001,754
2024-04-231,7871,7871,7581,76831,0001,768
2024-04-221,7301,7631,7301,76128,0001,761
2024-04-191,7371,7521,7001,72839,7001,728
2024-04-181,7491,7641,7351,73720,3001,737
2024-04-171,7771,7771,7361,75422,9001,754
2024-04-161,7951,7951,7501,76544,3001,765
2024-04-151,7801,8071,7761,79616,3001,796
2024-04-121,7881,8151,7781,80031,3001,800
2024-04-111,7631,8281,7501,81243,0001,812
2024-04-101,8291,8491,8151,83734,7001,837
2024-04-091,8401,8541,8201,84531,4001,845
2024-04-081,8571,8681,8171,84437,6001,844
2024-04-051,8431,8541,8201,85026,2001,850
2024-04-041,8491,8521,8221,84623,0001,846
2024-04-031,8011,8541,7901,84427,7001,844
2024-04-021,8311,8311,8001,80930,0001,809
2024-04-011,8951,9131,8101,85351,5001,853
2024-03-291,7492,0591,7441,923117,4001,923
2024-03-281,7071,7741,7071,71159,9001,711
2024-03-271,7051,7081,6931,69912,4001,699
2024-03-261,6861,7011,6621,69510,2001,695
2024-03-251,6881,7141,6751,68415,9001,684
2024-03-221,6701,6881,6561,68816,9001,688
2024-03-211,6641,6731,6491,66912,3001,669
2024-03-191,6611,6611,6441,6554,0001,655
2024-03-181,6381,6601,6231,64814,7001,648
2024-03-151,6051,6201,5861,61810,2001,618
2024-03-141,5801,6181,5801,6036,5001,603
2024-03-131,6221,6301,5721,5808,8001,580
2024-03-121,5931,6181,5801,6107,4001,610
2024-03-111,6401,6401,5631,58522,5001,585
2024-03-081,6271,6691,6211,64019,1001,640
2024-03-071,6711,6821,6301,63013,3001,630
2024-03-061,6381,6701,6351,67018,9001,670
2024-03-051,6261,6381,6101,6358,2001,635
2024-03-041,6271,6271,6061,62311,0001,623
2024-03-011,6201,6341,6201,6205,9001,620
2024-02-291,6531,6551,6151,6278,9001,627
2024-02-281,6501,6681,6301,64012,7001,640
2024-02-271,6311,6501,6241,64514,4001,645
2024-02-261,6381,6451,6301,6316,7001,631
2024-02-221,6331,6531,6221,63916,3001,639
2024-02-211,6291,6321,6011,6243,3001,624
2024-02-201,6411,6491,6141,62913,3001,629
2024-02-191,6031,6591,5981,65029,3001,650
2024-02-161,5641,5981,5521,59814,1001,598
2024-02-151,5771,5771,5001,56458,2001,564
2024-02-141,5901,5901,5611,5766,7001,576
2024-02-131,5551,5901,5551,57610,3001,576
2024-02-091,5601,5791,5541,56410,2001,564
2024-02-081,5601,5881,5601,5635,3001,563
2024-02-071,5851,5851,5581,5668,8001,566
2024-02-061,6101,6101,5831,5914,9001,591
2024-02-051,6201,6201,6031,6156,8001,615
2024-02-021,6251,6251,6001,6154,3001,615
2024-02-011,6251,6261,6101,6135,0001,613
2024-01-311,6001,6281,5891,62511,0001,625
2024-01-301,6321,6351,5861,58631,0001,586
2024-01-291,6161,6311,6071,6319,9001,631
2024-01-261,5931,6141,5881,5987,5001,598
2024-01-251,5811,6051,5781,5908,3001,590
2024-01-241,5951,5951,5801,5814,4001,581
2024-01-231,5781,6111,5741,59516,9001,595
2024-01-221,5501,5741,5501,5728,5001,572
2024-01-191,5781,5781,5461,5487,6001,548
2024-01-181,5641,5761,5591,5719,2001,571
2024-01-171,5571,5681,5461,5465,4001,546
2024-01-161,5611,5611,5371,5568,0001,556
2024-01-151,5491,5711,5351,55910,2001,559
2024-01-121,5501,5551,5191,5359,5001,535
2024-01-111,5551,5641,5441,5505,9001,550
2024-01-101,5701,5701,5521,5556,8001,555
2024-01-091,5601,5771,5601,5706,4001,570
2024-01-051,5601,5601,5531,5604,3001,560
2024-01-041,5521,5661,5351,56010,0001,560

分割・併合履歴 : [2016-10-27]1株→0.1株