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 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 1,406 | 1,414 | 1,406 | 1,414 | 2,100 | 1,414 |
| 2025-07-07 | 1,410 | 1,412 | 1,406 | 1,406 | 2,200 | 1,406 |
| 2025-07-04 | 1,411 | 1,415 | 1,407 | 1,409 | 2,700 | 1,409 |
| 2025-07-03 | 1,422 | 1,422 | 1,408 | 1,408 | 6,400 | 1,408 |
| 2025-07-02 | 1,409 | 1,422 | 1,404 | 1,422 | 5,200 | 1,422 |
| 2025-07-01 | 1,427 | 1,427 | 1,407 | 1,409 | 5,400 | 1,409 |
| 2025-06-30 | 1,426 | 1,431 | 1,405 | 1,426 | 10,700 | 1,426 |
| 2025-06-27 | 1,401 | 1,415 | 1,401 | 1,415 | 6,600 | 1,415 |
| 2025-06-26 | 1,406 | 1,408 | 1,399 | 1,401 | 4,600 | 1,401 |
| 2025-06-25 | 1,404 | 1,407 | 1,400 | 1,400 | 4,700 | 1,400 |
| 2025-06-24 | 1,404 | 1,414 | 1,404 | 1,404 | 6,400 | 1,404 |
| 2025-06-23 | 1,405 | 1,411 | 1,400 | 1,402 | 8,500 | 1,402 |
| 2025-06-20 | 1,405 | 1,415 | 1,404 | 1,411 | 3,500 | 1,411 |
| 2025-06-19 | 1,401 | 1,410 | 1,401 | 1,410 | 7,500 | 1,410 |
| 2025-06-18 | 1,413 | 1,417 | 1,410 | 1,410 | 3,000 | 1,410 |
| 2025-06-17 | 1,400 | 1,420 | 1,400 | 1,414 | 10,900 | 1,414 |
| 2025-06-16 | 1,438 | 1,438 | 1,386 | 1,395 | 50,100 | 1,395 |
| 2025-06-13 | 1,447 | 1,447 | 1,421 | 1,428 | 28,600 | 1,428 |
| 2025-06-12 | 1,450 | 1,459 | 1,433 | 1,436 | 23,000 | 1,436 |
| 2025-06-11 | 1,463 | 1,480 | 1,434 | 1,448 | 73,200 | 1,448 |
| 2025-06-10 | 1,488 | 1,495 | 1,479 | 1,490 | 14,000 | 1,490 |
| 2025-06-09 | 1,457 | 1,494 | 1,454 | 1,488 | 33,700 | 1,488 |
| 2025-06-06 | 1,466 | 1,478 | 1,446 | 1,457 | 30,000 | 1,457 |
| 2025-06-05 | 1,444 | 1,463 | 1,444 | 1,463 | 13,100 | 1,463 |
| 2025-06-04 | 1,437 | 1,456 | 1,436 | 1,456 | 12,100 | 1,456 |
| 2025-06-03 | 1,444 | 1,444 | 1,434 | 1,436 | 7,600 | 1,436 |
| 2025-06-02 | 1,430 | 1,440 | 1,428 | 1,440 | 12,100 | 1,440 |
| 2025-05-30 | 1,417 | 1,431 | 1,412 | 1,429 | 12,400 | 1,429 |
| 2025-05-29 | 1,417 | 1,429 | 1,417 | 1,421 | 5,800 | 1,421 |
| 2025-05-28 | 1,421 | 1,429 | 1,413 | 1,416 | 13,300 | 1,416 |
| 2025-05-27 | 1,407 | 1,425 | 1,407 | 1,418 | 12,200 | 1,418 |
| 2025-05-26 | 1,407 | 1,424 | 1,399 | 1,409 | 18,300 | 1,409 |
| 2025-05-23 | 1,407 | 1,417 | 1,402 | 1,407 | 10,900 | 1,407 |
| 2025-05-22 | 1,401 | 1,403 | 1,392 | 1,403 | 9,400 | 1,403 |
| 2025-05-21 | 1,397 | 1,412 | 1,397 | 1,399 | 9,300 | 1,399 |
| 2025-05-20 | 1,410 | 1,415 | 1,398 | 1,399 | 16,500 | 1,399 |
| 2025-05-19 | 1,396 | 1,412 | 1,396 | 1,405 | 7,500 | 1,405 |
| 2025-05-16 | 1,404 | 1,409 | 1,395 | 1,398 | 14,800 | 1,398 |
| 2025-05-15 | 1,402 | 1,407 | 1,393 | 1,405 | 16,800 | 1,405 |
| 2025-05-14 | 1,400 | 1,412 | 1,389 | 1,406 | 12,700 | 1,406 |
| 2025-05-13 | 1,395 | 1,401 | 1,388 | 1,400 | 10,700 | 1,400 |
| 2025-05-12 | 1,405 | 1,409 | 1,392 | 1,394 | 7,300 | 1,394 |
| 2025-05-09 | 1,389 | 1,437 | 1,376 | 1,396 | 64,200 | 1,396 |
| 2025-05-08 | 1,393 | 1,393 | 1,371 | 1,385 | 13,400 | 1,385 |
| 2025-05-07 | 1,371 | 1,390 | 1,369 | 1,386 | 23,600 | 1,386 |
| 2025-05-02 | 1,391 | 1,391 | 1,363 | 1,366 | 59,000 | 1,366 |
| 2025-05-01 | 1,425 | 1,425 | 1,389 | 1,394 | 84,400 | 1,394 |
| 2025-04-30 | 1,430 | 1,431 | 1,419 | 1,426 | 43,900 | 1,426 |
| 2025-04-28 | 1,406 | 1,485 | 1,405 | 1,432 | 144,600 | 1,432 |
| 2025-04-25 | 1,509 | 1,522 | 1,501 | 1,515 | 71,900 | 1,515 |
| 2025-04-24 | 1,494 | 1,525 | 1,489 | 1,498 | 46,900 | 1,498 |
| 2025-04-23 | 1,495 | 1,525 | 1,490 | 1,494 | 37,500 | 1,494 |
| 2025-04-22 | 1,481 | 1,509 | 1,481 | 1,493 | 21,000 | 1,493 |
| 2025-04-21 | 1,490 | 1,650 | 1,433 | 1,496 | 220,100 | 1,496 |
| 2025-04-18 | 1,474 | 1,491 | 1,474 | 1,490 | 16,800 | 1,490 |
| 2025-04-17 | 1,474 | 1,484 | 1,472 | 1,478 | 22,900 | 1,478 |
| 2025-04-16 | 1,485 | 1,495 | 1,472 | 1,483 | 25,700 | 1,483 |
| 2025-04-15 | 1,484 | 1,721 | 1,466 | 1,475 | 167,000 | 1,475 |
| 2025-04-14 | 1,489 | 1,489 | 1,471 | 1,473 | 24,200 | 1,473 |
| 2025-04-11 | 1,465 | 1,492 | 1,454 | 1,473 | 14,700 | 1,473 |
| 2025-04-10 | 1,501 | 1,501 | 1,445 | 1,483 | 26,800 | 1,483 |
| 2025-04-09 | 1,439 | 1,439 | 1,402 | 1,411 | 17,100 | 1,411 |
| 2025-04-08 | 1,472 | 1,485 | 1,450 | 1,456 | 24,500 | 1,456 |
| 2025-04-07 | 1,412 | 1,437 | 1,385 | 1,412 | 29,600 | 1,412 |
| 2025-04-04 | 1,505 | 1,505 | 1,436 | 1,464 | 65,800 | 1,464 |
| 2025-04-03 | 1,594 | 1,594 | 1,506 | 1,519 | 60,600 | 1,519 |
| 2025-04-02 | 1,589 | 1,611 | 1,578 | 1,597 | 23,300 | 1,597 |
| 2025-04-01 | 1,657 | 1,657 | 1,581 | 1,594 | 50,800 | 1,594 |
| 2025-03-31 | 1,673 | 1,673 | 1,633 | 1,650 | 47,800 | 1,650 |
| 2025-03-28 | 1,655 | 1,710 | 1,655 | 1,679 | 37,800 | 1,679 |
| 2025-03-27 | 1,671 | 1,673 | 1,653 | 1,653 | 7,400 | 1,653 |
| 2025-03-26 | 1,665 | 1,685 | 1,661 | 1,673 | 42,200 | 1,673 |
| 2025-03-25 | 1,685 | 1,685 | 1,653 | 1,660 | 16,900 | 1,660 |
| 2025-03-24 | 1,638 | 1,680 | 1,638 | 1,679 | 28,000 | 1,679 |
| 2025-03-21 | 1,635 | 1,635 | 1,624 | 1,635 | 20,700 | 1,635 |
| 2025-03-19 | 1,634 | 1,637 | 1,630 | 1,633 | 12,000 | 1,633 |
| 2025-03-18 | 1,623 | 1,630 | 1,617 | 1,623 | 5,000 | 1,623 |
| 2025-03-17 | 1,585 | 1,620 | 1,585 | 1,620 | 10,100 | 1,620 |
| 2025-03-14 | 1,560 | 1,600 | 1,556 | 1,588 | 22,400 | 1,588 |
| 2025-03-13 | 1,593 | 1,595 | 1,555 | 1,578 | 13,800 | 1,578 |
| 2025-03-12 | 1,596 | 1,602 | 1,582 | 1,593 | 5,600 | 1,593 |
| 2025-03-11 | 1,618 | 1,618 | 1,580 | 1,595 | 12,400 | 1,595 |
| 2025-03-10 | 1,631 | 1,634 | 1,619 | 1,629 | 4,400 | 1,629 |
| 2025-03-07 | 1,621 | 1,626 | 1,618 | 1,618 | 3,500 | 1,618 |
| 2025-03-06 | 1,619 | 1,628 | 1,617 | 1,627 | 2,700 | 1,627 |
| 2025-03-05 | 1,603 | 1,620 | 1,603 | 1,620 | 5,000 | 1,620 |
| 2025-03-04 | 1,613 | 1,621 | 1,604 | 1,621 | 4,500 | 1,621 |
| 2025-03-03 | 1,635 | 1,635 | 1,600 | 1,620 | 7,500 | 1,620 |
| 2025-02-28 | 1,636 | 1,639 | 1,620 | 1,635 | 5,200 | 1,635 |
| 2025-02-27 | 1,627 | 1,635 | 1,622 | 1,635 | 2,300 | 1,635 |
| 2025-02-26 | 1,631 | 1,631 | 1,619 | 1,620 | 2,200 | 1,620 |
| 2025-02-25 | 1,633 | 1,633 | 1,618 | 1,624 | 2,400 | 1,624 |
| 2025-02-21 | 1,624 | 1,635 | 1,620 | 1,633 | 2,600 | 1,633 |
| 2025-02-20 | 1,631 | 1,633 | 1,620 | 1,629 | 4,100 | 1,629 |
| 2025-02-19 | 1,619 | 1,630 | 1,619 | 1,628 | 2,300 | 1,628 |
| 2025-02-18 | 1,628 | 1,630 | 1,612 | 1,619 | 5,000 | 1,619 |
| 2025-02-17 | 1,628 | 1,628 | 1,617 | 1,627 | 2,400 | 1,627 |
| 2025-02-14 | 1,618 | 1,620 | 1,613 | 1,620 | 2,500 | 1,620 |
| 2025-02-13 | 1,617 | 1,620 | 1,584 | 1,600 | 7,700 | 1,600 |
| 2025-02-12 | 1,616 | 1,617 | 1,607 | 1,617 | 7,600 | 1,617 |
| 2025-02-10 | 1,609 | 1,611 | 1,601 | 1,611 | 2,400 | 1,611 |
| 2025-02-07 | 1,595 | 1,613 | 1,595 | 1,599 | 3,100 | 1,599 |
| 2025-02-06 | 1,574 | 1,616 | 1,574 | 1,607 | 8,700 | 1,607 |
| 2025-02-05 | 1,585 | 1,590 | 1,574 | 1,574 | 8,100 | 1,574 |
| 2025-02-04 | 1,596 | 1,596 | 1,579 | 1,579 | 2,700 | 1,579 |
| 2025-02-03 | 1,595 | 1,597 | 1,578 | 1,581 | 5,000 | 1,581 |
| 2025-01-31 | 1,559 | 1,583 | 1,559 | 1,568 | 12,100 | 1,568 |
| 2025-01-30 | 1,594 | 1,607 | 1,508 | 1,508 | 37,600 | 1,508 |
| 2025-01-29 | 1,604 | 1,606 | 1,600 | 1,600 | 4,100 | 1,600 |
| 2025-01-28 | 1,624 | 1,624 | 1,609 | 1,609 | 4,700 | 1,609 |
| 2025-01-27 | 1,626 | 1,627 | 1,601 | 1,620 | 6,900 | 1,620 |
| 2025-01-24 | 1,610 | 1,610 | 1,596 | 1,605 | 2,800 | 1,605 |
| 2025-01-23 | 1,610 | 1,625 | 1,592 | 1,592 | 8,600 | 1,592 |
| 2025-01-22 | 1,579 | 1,616 | 1,579 | 1,604 | 6,700 | 1,604 |
| 2025-01-21 | 1,583 | 1,583 | 1,570 | 1,571 | 1,700 | 1,571 |
| 2025-01-20 | 1,587 | 1,588 | 1,568 | 1,568 | 4,800 | 1,568 |
| 2025-01-17 | 1,553 | 1,583 | 1,553 | 1,582 | 5,000 | 1,582 |
| 2025-01-16 | 1,600 | 1,600 | 1,549 | 1,561 | 13,600 | 1,561 |
| 2025-01-15 | 1,631 | 1,631 | 1,597 | 1,601 | 5,400 | 1,601 |
| 2025-01-14 | 1,634 | 1,634 | 1,615 | 1,628 | 7,600 | 1,628 |
| 2025-01-10 | 1,620 | 1,635 | 1,619 | 1,635 | 7,800 | 1,635 |
| 2025-01-09 | 1,599 | 1,630 | 1,599 | 1,626 | 11,100 | 1,626 |
| 2025-01-08 | 1,608 | 1,616 | 1,586 | 1,616 | 8,800 | 1,616 |
| 2025-01-07 | 1,580 | 1,621 | 1,580 | 1,614 | 21,900 | 1,614 |
| 2025-01-06 | 1,560 | 1,588 | 1,560 | 1,580 | 7,800 | 1,580 |
分割・併合履歴 ： [2016-10-27]1株→0.1株