3524 日東製網(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-07-081,4061,4141,4061,4142,1001,414
2025-07-071,4101,4121,4061,4062,2001,406
2025-07-041,4111,4151,4071,4092,7001,409
2025-07-031,4221,4221,4081,4086,4001,408
2025-07-021,4091,4221,4041,4225,2001,422
2025-07-011,4271,4271,4071,4095,4001,409
2025-06-301,4261,4311,4051,42610,7001,426
2025-06-271,4011,4151,4011,4156,6001,415
2025-06-261,4061,4081,3991,4014,6001,401
2025-06-251,4041,4071,4001,4004,7001,400
2025-06-241,4041,4141,4041,4046,4001,404
2025-06-231,4051,4111,4001,4028,5001,402
2025-06-201,4051,4151,4041,4113,5001,411
2025-06-191,4011,4101,4011,4107,5001,410
2025-06-181,4131,4171,4101,4103,0001,410
2025-06-171,4001,4201,4001,41410,9001,414
2025-06-161,4381,4381,3861,39550,1001,395
2025-06-131,4471,4471,4211,42828,6001,428
2025-06-121,4501,4591,4331,43623,0001,436
2025-06-111,4631,4801,4341,44873,2001,448
2025-06-101,4881,4951,4791,49014,0001,490
2025-06-091,4571,4941,4541,48833,7001,488
2025-06-061,4661,4781,4461,45730,0001,457
2025-06-051,4441,4631,4441,46313,1001,463
2025-06-041,4371,4561,4361,45612,1001,456
2025-06-031,4441,4441,4341,4367,6001,436
2025-06-021,4301,4401,4281,44012,1001,440
2025-05-301,4171,4311,4121,42912,4001,429
2025-05-291,4171,4291,4171,4215,8001,421
2025-05-281,4211,4291,4131,41613,3001,416
2025-05-271,4071,4251,4071,41812,2001,418
2025-05-261,4071,4241,3991,40918,3001,409
2025-05-231,4071,4171,4021,40710,9001,407
2025-05-221,4011,4031,3921,4039,4001,403
2025-05-211,3971,4121,3971,3999,3001,399
2025-05-201,4101,4151,3981,39916,5001,399
2025-05-191,3961,4121,3961,4057,5001,405
2025-05-161,4041,4091,3951,39814,8001,398
2025-05-151,4021,4071,3931,40516,8001,405
2025-05-141,4001,4121,3891,40612,7001,406
2025-05-131,3951,4011,3881,40010,7001,400
2025-05-121,4051,4091,3921,3947,3001,394
2025-05-091,3891,4371,3761,39664,2001,396
2025-05-081,3931,3931,3711,38513,4001,385
2025-05-071,3711,3901,3691,38623,6001,386
2025-05-021,3911,3911,3631,36659,0001,366
2025-05-011,4251,4251,3891,39484,4001,394
2025-04-301,4301,4311,4191,42643,9001,426
2025-04-281,4061,4851,4051,432144,6001,432
2025-04-251,5091,5221,5011,51571,9001,515
2025-04-241,4941,5251,4891,49846,9001,498
2025-04-231,4951,5251,4901,49437,5001,494
2025-04-221,4811,5091,4811,49321,0001,493
2025-04-211,4901,6501,4331,496220,1001,496
2025-04-181,4741,4911,4741,49016,8001,490
2025-04-171,4741,4841,4721,47822,9001,478
2025-04-161,4851,4951,4721,48325,7001,483
2025-04-151,4841,7211,4661,475167,0001,475
2025-04-141,4891,4891,4711,47324,2001,473
2025-04-111,4651,4921,4541,47314,7001,473
2025-04-101,5011,5011,4451,48326,8001,483
2025-04-091,4391,4391,4021,41117,1001,411
2025-04-081,4721,4851,4501,45624,5001,456
2025-04-071,4121,4371,3851,41229,6001,412
2025-04-041,5051,5051,4361,46465,8001,464
2025-04-031,5941,5941,5061,51960,6001,519
2025-04-021,5891,6111,5781,59723,3001,597
2025-04-011,6571,6571,5811,59450,8001,594
2025-03-311,6731,6731,6331,65047,8001,650
2025-03-281,6551,7101,6551,67937,8001,679
2025-03-271,6711,6731,6531,6537,4001,653
2025-03-261,6651,6851,6611,67342,2001,673
2025-03-251,6851,6851,6531,66016,9001,660
2025-03-241,6381,6801,6381,67928,0001,679
2025-03-211,6351,6351,6241,63520,7001,635
2025-03-191,6341,6371,6301,63312,0001,633
2025-03-181,6231,6301,6171,6235,0001,623
2025-03-171,5851,6201,5851,62010,1001,620
2025-03-141,5601,6001,5561,58822,4001,588
2025-03-131,5931,5951,5551,57813,8001,578
2025-03-121,5961,6021,5821,5935,6001,593
2025-03-111,6181,6181,5801,59512,4001,595
2025-03-101,6311,6341,6191,6294,4001,629
2025-03-071,6211,6261,6181,6183,5001,618
2025-03-061,6191,6281,6171,6272,7001,627
2025-03-051,6031,6201,6031,6205,0001,620
2025-03-041,6131,6211,6041,6214,5001,621
2025-03-031,6351,6351,6001,6207,5001,620
2025-02-281,6361,6391,6201,6355,2001,635
2025-02-271,6271,6351,6221,6352,3001,635
2025-02-261,6311,6311,6191,6202,2001,620
2025-02-251,6331,6331,6181,6242,4001,624
2025-02-211,6241,6351,6201,6332,6001,633
2025-02-201,6311,6331,6201,6294,1001,629
2025-02-191,6191,6301,6191,6282,3001,628
2025-02-181,6281,6301,6121,6195,0001,619
2025-02-171,6281,6281,6171,6272,4001,627
2025-02-141,6181,6201,6131,6202,5001,620
2025-02-131,6171,6201,5841,6007,7001,600
2025-02-121,6161,6171,6071,6177,6001,617
2025-02-101,6091,6111,6011,6112,4001,611
2025-02-071,5951,6131,5951,5993,1001,599
2025-02-061,5741,6161,5741,6078,7001,607
2025-02-051,5851,5901,5741,5748,1001,574
2025-02-041,5961,5961,5791,5792,7001,579
2025-02-031,5951,5971,5781,5815,0001,581
2025-01-311,5591,5831,5591,56812,1001,568
2025-01-301,5941,6071,5081,50837,6001,508
2025-01-291,6041,6061,6001,6004,1001,600
2025-01-281,6241,6241,6091,6094,7001,609
2025-01-271,6261,6271,6011,6206,9001,620
2025-01-241,6101,6101,5961,6052,8001,605
2025-01-231,6101,6251,5921,5928,6001,592
2025-01-221,5791,6161,5791,6046,7001,604
2025-01-211,5831,5831,5701,5711,7001,571
2025-01-201,5871,5881,5681,5684,8001,568
2025-01-171,5531,5831,5531,5825,0001,582
2025-01-161,6001,6001,5491,56113,6001,561
2025-01-151,6311,6311,5971,6015,4001,601
2025-01-141,6341,6341,6151,6287,6001,628
2025-01-101,6201,6351,6191,6357,8001,635
2025-01-091,5991,6301,5991,62611,1001,626
2025-01-081,6081,6161,5861,6168,8001,616
2025-01-071,5801,6211,5801,61421,9001,614
2025-01-061,5601,5881,5601,5807,8001,580

分割・併合履歴 : [2016-10-27]1株→0.1株