3524 日東製網(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-271,3591,3671,3421,3517,9001,351
2022-06-241,3421,3671,3381,3599,7001,359
2022-06-23---1,342-1,342
2022-06-221,3501,3601,3421,3421,7001,342
2022-06-211,3251,3611,3151,35115,6001,351
2022-06-201,3371,3421,3101,3105,1001,310
2022-06-171,3381,3421,3241,3407,4001,340
2022-06-161,3281,3481,3281,3429,3001,342
2022-06-151,3651,3651,3171,3288,6001,328
2022-06-141,3411,3471,3151,34412,9001,344
2022-06-131,3391,3611,3381,3449,0001,344
2022-06-101,3931,4051,3691,36920,4001,369
2022-06-091,4131,4151,3931,40013,3001,400
2022-06-081,4051,4121,3921,39210,1001,392
2022-06-071,3861,4171,3861,4129,7001,412
2022-06-061,3801,4101,3731,38818,4001,388
2022-06-031,3901,3991,3781,3787,5001,378
2022-06-021,3921,3991,3831,3908,0001,390
2022-06-011,3641,3951,3641,3928,7001,392
2022-05-311,3901,3901,3581,3608,9001,360
2022-05-301,3781,3791,3601,37711,7001,377
2022-05-271,3261,3561,3261,3566,3001,356
2022-05-261,3141,3261,3121,3267,8001,326
2022-05-251,3001,3191,2931,30416,6001,304
2022-05-241,3511,3511,3221,3259,3001,325
2022-05-231,3541,3651,3501,36123,2001,361
2022-05-201,3541,3571,3421,3555,4001,355
2022-05-191,3501,3661,3421,3604,8001,360
2022-05-181,3581,3681,3501,3569,6001,356
2022-05-171,3421,3561,3341,3476,6001,347
2022-05-161,3461,3461,3181,3428,5001,342
2022-05-131,3271,3301,3011,31615,1001,316
2022-05-121,3131,3291,3031,30416,0001,304
2022-05-111,3491,3491,2951,32322,3001,323
2022-05-101,3481,3481,3021,33925,3001,339
2022-05-091,3841,3841,3451,34923,2001,349
2022-05-061,3741,3971,3601,39116,0001,391
2022-05-021,3751,3801,3421,37432,6001,374
2022-04-281,4171,4171,3801,39733,0001,397
2022-04-271,4241,4661,3671,41873,1001,418
2022-04-261,5961,6021,5741,57442,8001,574
2022-04-251,5991,6241,5801,59632,5001,596
2022-04-221,5961,6061,5891,60428,6001,604
2022-04-211,6001,6091,5921,59612,2001,596
2022-04-201,6211,6241,5951,60029,5001,600
2022-04-191,6231,6231,5801,62021,6001,620
2022-04-181,5901,6151,5831,59518,8001,595
2022-04-151,6131,6131,5811,58517,6001,585
2022-04-141,5961,6151,5831,6157,7001,615
2022-04-131,5611,5991,5611,57612,7001,576
2022-04-121,5491,5851,5431,57813,3001,578
2022-04-111,6201,6251,5541,56143,6001,561
2022-04-081,7001,7001,6151,63028,1001,630
2022-04-071,7271,7381,6901,70222,4001,702
2022-04-061,7511,7601,7351,74324,1001,743
2022-04-051,7681,7831,7601,76133,8001,761
2022-04-041,7451,7801,7351,76733,6001,767
2022-04-011,7331,7411,7231,72316,0001,723
2022-03-311,7231,7541,7121,72520,3001,725
2022-03-301,6801,7181,6651,71330,0001,713
2022-03-291,6611,6801,6531,68011,6001,680
2022-03-281,6451,6711,6351,6669,4001,666
2022-03-251,6651,6651,6351,64212,7001,642
2022-03-241,6991,6991,6291,66125,0001,661
2022-03-231,6001,6491,5801,62918,6001,629
2022-03-221,5761,6031,5711,58813,8001,588
2022-03-181,5631,6041,5631,60011,3001,600
2022-03-171,5761,5791,5331,57518,5001,575
2022-03-161,5631,5711,5481,57012,9001,570
2022-03-151,5051,5401,5051,5407,6001,540
2022-03-141,4831,5031,4791,5039,6001,503
2022-03-111,4841,4981,4811,4834,8001,483
2022-03-101,4611,4901,4611,4846,6001,484
2022-03-091,4811,4851,4651,4737,5001,473
2022-03-081,4331,4951,4321,47513,1001,475
2022-03-071,4941,5211,4611,4624,8001,462
2022-03-041,5261,5261,4911,49211,0001,492
2022-03-031,4911,5281,4911,52613,2001,526
2022-03-021,4851,4951,4791,4918,4001,491
2022-03-011,4801,4871,4781,4824,6001,482
2022-02-281,4831,4831,4681,4776,9001,477
2022-02-251,4261,4691,4261,4617,2001,461
2022-02-241,4501,4571,4331,4385,3001,438
2022-02-221,4551,4561,4501,4503,3001,450
2022-02-211,4551,4601,4531,4572,3001,457
2022-02-181,4541,4631,4541,4552,8001,455
2022-02-171,4611,4621,4541,4541,7001,454
2022-02-161,4651,4711,4551,4613,2001,461
2022-02-151,4771,4771,4651,4654,5001,465
2022-02-141,4681,4681,4591,4653,4001,465
2022-02-101,4581,4591,4571,4581,6001,458
2022-02-091,4571,4581,4511,4551,9001,455
2022-02-081,4541,4551,4441,4474,6001,447
2022-02-071,4461,4561,4411,4472,0001,447
2022-02-041,4391,4461,4351,4461,5001,446
2022-02-031,4531,4711,4181,43916,9001,439
2022-02-021,4511,4611,4461,4531,1001,453
2022-02-011,4531,4531,4471,4511,5001,451
2022-01-311,4531,4531,4441,4533,8001,453
2022-01-281,4291,4401,4251,4403,2001,440
2022-01-271,4371,4371,4141,4143,4001,414
2022-01-261,4451,4451,4311,4371,9001,437
2022-01-251,4431,4481,4331,4332,5001,433
2022-01-241,4521,4531,4441,4481,8001,448
2022-01-211,4281,4531,4211,4434,5001,443
2022-01-201,4331,4391,4191,4314,0001,431
2022-01-191,4411,4431,4181,4225,5001,422
2022-01-181,4711,4771,4591,4592,6001,459
2022-01-171,4841,4851,4711,4714,3001,471
2022-01-141,4791,4791,4631,4746,6001,474
2022-01-131,4721,4821,4721,4792,3001,479
2022-01-121,4491,4841,4481,4847,1001,484
2022-01-111,4501,4501,4381,4484,5001,448
2022-01-071,4551,4561,4461,4565,3001,456
2022-01-061,4361,4421,4301,4414,6001,441
2022-01-051,4341,4371,4231,4364,2001,436
2022-01-041,4121,4261,4111,4264,6001,426

分割・併合履歴 : [2016-10-27]1株→0.1株