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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,481 | 1,492 | 1,471 | 1,485 | 7,700 | 1,485 |
| 2024-07-25 | 1,478 | 1,483 | 1,469 | 1,473 | 9,900 | 1,473 |
| 2024-07-24 | 1,490 | 1,494 | 1,480 | 1,484 | 9,000 | 1,484 |
| 2024-07-23 | 1,503 | 1,503 | 1,485 | 1,490 | 2,400 | 1,490 |
| 2024-07-22 | 1,504 | 1,504 | 1,488 | 1,488 | 4,400 | 1,488 |
| 2024-07-19 | 1,495 | 1,508 | 1,494 | 1,504 | 5,400 | 1,504 |
| 2024-07-18 | 1,493 | 1,495 | 1,482 | 1,495 | 2,300 | 1,495 |
| 2024-07-17 | 1,483 | 1,498 | 1,483 | 1,493 | 5,700 | 1,493 |
| 2024-07-16 | 1,496 | 1,496 | 1,477 | 1,481 | 4,800 | 1,481 |
| 2024-07-12 | 1,487 | 1,492 | 1,477 | 1,492 | 7,800 | 1,492 |
| 2024-07-11 | 1,476 | 1,492 | 1,476 | 1,487 | 6,500 | 1,487 |
| 2024-07-10 | 1,495 | 1,495 | 1,472 | 1,473 | 14,400 | 1,473 |
| 2024-07-09 | 1,491 | 1,491 | 1,472 | 1,478 | 15,200 | 1,478 |
| 2024-07-08 | 1,499 | 1,533 | 1,491 | 1,491 | 22,300 | 1,491 |
| 2024-07-05 | 1,493 | 1,499 | 1,488 | 1,499 | 5,300 | 1,499 |
| 2024-07-04 | 1,491 | 1,502 | 1,487 | 1,493 | 6,100 | 1,493 |
| 2024-07-03 | 1,488 | 1,492 | 1,481 | 1,489 | 5,000 | 1,489 |
| 2024-07-02 | 1,481 | 1,489 | 1,470 | 1,488 | 12,000 | 1,488 |
| 2024-07-01 | 1,502 | 1,502 | 1,478 | 1,478 | 35,100 | 1,478 |
| 2024-06-28 | 1,504 | 1,504 | 1,486 | 1,488 | 3,800 | 1,488 |
| 2024-06-27 | 1,497 | 1,500 | 1,489 | 1,489 | 5,900 | 1,489 |
| 2024-06-26 | 1,505 | 1,505 | 1,489 | 1,497 | 4,200 | 1,497 |
| 2024-06-25 | 1,491 | 1,510 | 1,491 | 1,505 | 6,200 | 1,505 |
| 2024-06-24 | 1,482 | 1,497 | 1,482 | 1,491 | 8,100 | 1,491 |
| 2024-06-21 | 1,500 | 1,507 | 1,479 | 1,485 | 34,300 | 1,485 |
| 2024-06-20 | 1,481 | 1,491 | 1,477 | 1,481 | 7,300 | 1,481 |
| 2024-06-19 | 1,493 | 1,493 | 1,477 | 1,477 | 5,600 | 1,477 |
| 2024-06-18 | 1,488 | 1,501 | 1,478 | 1,489 | 8,600 | 1,489 |
| 2024-06-17 | 1,484 | 1,494 | 1,473 | 1,476 | 17,400 | 1,476 |
| 2024-06-14 | 1,490 | 1,494 | 1,466 | 1,480 | 48,200 | 1,480 |
| 2024-06-13 | 1,538 | 1,552 | 1,513 | 1,530 | 47,900 | 1,530 |
| 2024-06-12 | 1,571 | 1,571 | 1,523 | 1,531 | 60,100 | 1,531 |
| 2024-06-11 | 1,640 | 1,640 | 1,550 | 1,618 | 191,300 | 1,618 |
| 2024-06-10 | 1,466 | 1,500 | 1,466 | 1,480 | 12,200 | 1,480 |
| 2024-06-07 | 1,489 | 1,492 | 1,472 | 1,475 | 10,100 | 1,475 |
| 2024-06-06 | 1,505 | 1,505 | 1,469 | 1,479 | 12,100 | 1,479 |
| 2024-06-05 | 1,474 | 1,523 | 1,472 | 1,481 | 42,400 | 1,481 |
| 2024-06-04 | 1,473 | 1,475 | 1,464 | 1,468 | 11,800 | 1,468 |
| 2024-06-03 | 1,460 | 1,473 | 1,450 | 1,466 | 18,100 | 1,466 |
| 2024-05-31 | 1,449 | 1,449 | 1,436 | 1,447 | 4,000 | 1,447 |
| 2024-05-30 | 1,422 | 1,437 | 1,411 | 1,437 | 16,000 | 1,437 |
| 2024-05-29 | 1,452 | 1,461 | 1,423 | 1,426 | 14,300 | 1,426 |
| 2024-05-28 | 1,450 | 1,468 | 1,450 | 1,450 | 9,500 | 1,450 |
| 2024-05-27 | 1,454 | 1,454 | 1,438 | 1,446 | 5,100 | 1,446 |
| 2024-05-24 | 1,448 | 1,454 | 1,438 | 1,454 | 9,600 | 1,454 |
| 2024-05-23 | 1,450 | 1,453 | 1,439 | 1,440 | 6,400 | 1,440 |
| 2024-05-22 | 1,461 | 1,461 | 1,422 | 1,438 | 12,300 | 1,438 |
| 2024-05-21 | 1,458 | 1,469 | 1,455 | 1,460 | 10,000 | 1,460 |
| 2024-05-20 | 1,440 | 1,462 | 1,440 | 1,451 | 9,900 | 1,451 |
| 2024-05-17 | 1,411 | 1,430 | 1,411 | 1,423 | 6,100 | 1,423 |
| 2024-05-16 | 1,429 | 1,429 | 1,409 | 1,417 | 17,400 | 1,417 |
| 2024-05-15 | 1,452 | 1,454 | 1,425 | 1,427 | 15,100 | 1,427 |
| 2024-05-14 | 1,438 | 1,453 | 1,430 | 1,452 | 17,300 | 1,452 |
| 2024-05-13 | 1,439 | 1,453 | 1,435 | 1,438 | 15,300 | 1,438 |
| 2024-05-10 | 1,447 | 1,451 | 1,430 | 1,430 | 36,500 | 1,430 |
| 2024-05-09 | 1,457 | 1,459 | 1,431 | 1,451 | 30,600 | 1,451 |
| 2024-05-08 | 1,472 | 1,472 | 1,456 | 1,463 | 23,600 | 1,463 |
| 2024-05-07 | 1,446 | 1,476 | 1,446 | 1,462 | 24,900 | 1,462 |
| 2024-05-02 | 1,463 | 1,489 | 1,443 | 1,443 | 49,200 | 1,443 |
| 2024-05-01 | 1,468 | 1,477 | 1,456 | 1,463 | 40,300 | 1,463 |
| 2024-04-30 | 1,495 | 1,502 | 1,476 | 1,482 | 51,400 | 1,482 |
| 2024-04-26 | 1,538 | 1,545 | 1,471 | 1,492 | 154,000 | 1,492 |
| 2024-04-25 | 1,754 | 1,764 | 1,701 | 1,708 | 69,800 | 1,708 |
| 2024-04-24 | 1,768 | 1,777 | 1,751 | 1,754 | 29,400 | 1,754 |
| 2024-04-23 | 1,787 | 1,787 | 1,758 | 1,768 | 31,000 | 1,768 |
| 2024-04-22 | 1,730 | 1,763 | 1,730 | 1,761 | 28,000 | 1,761 |
| 2024-04-19 | 1,737 | 1,752 | 1,700 | 1,728 | 39,700 | 1,728 |
| 2024-04-18 | 1,749 | 1,764 | 1,735 | 1,737 | 20,300 | 1,737 |
| 2024-04-17 | 1,777 | 1,777 | 1,736 | 1,754 | 22,900 | 1,754 |
| 2024-04-16 | 1,795 | 1,795 | 1,750 | 1,765 | 44,300 | 1,765 |
| 2024-04-15 | 1,780 | 1,807 | 1,776 | 1,796 | 16,300 | 1,796 |
| 2024-04-12 | 1,788 | 1,815 | 1,778 | 1,800 | 31,300 | 1,800 |
| 2024-04-11 | 1,763 | 1,828 | 1,750 | 1,812 | 43,000 | 1,812 |
| 2024-04-10 | 1,829 | 1,849 | 1,815 | 1,837 | 34,700 | 1,837 |
| 2024-04-09 | 1,840 | 1,854 | 1,820 | 1,845 | 31,400 | 1,845 |
| 2024-04-08 | 1,857 | 1,868 | 1,817 | 1,844 | 37,600 | 1,844 |
| 2024-04-05 | 1,843 | 1,854 | 1,820 | 1,850 | 26,200 | 1,850 |
| 2024-04-04 | 1,849 | 1,852 | 1,822 | 1,846 | 23,000 | 1,846 |
| 2024-04-03 | 1,801 | 1,854 | 1,790 | 1,844 | 27,700 | 1,844 |
| 2024-04-02 | 1,831 | 1,831 | 1,800 | 1,809 | 30,000 | 1,809 |
| 2024-04-01 | 1,895 | 1,913 | 1,810 | 1,853 | 51,500 | 1,853 |
| 2024-03-29 | 1,749 | 2,059 | 1,744 | 1,923 | 117,400 | 1,923 |
| 2024-03-28 | 1,707 | 1,774 | 1,707 | 1,711 | 59,900 | 1,711 |
| 2024-03-27 | 1,705 | 1,708 | 1,693 | 1,699 | 12,400 | 1,699 |
| 2024-03-26 | 1,686 | 1,701 | 1,662 | 1,695 | 10,200 | 1,695 |
| 2024-03-25 | 1,688 | 1,714 | 1,675 | 1,684 | 15,900 | 1,684 |
| 2024-03-22 | 1,670 | 1,688 | 1,656 | 1,688 | 16,900 | 1,688 |
| 2024-03-21 | 1,664 | 1,673 | 1,649 | 1,669 | 12,300 | 1,669 |
| 2024-03-19 | 1,661 | 1,661 | 1,644 | 1,655 | 4,000 | 1,655 |
| 2024-03-18 | 1,638 | 1,660 | 1,623 | 1,648 | 14,700 | 1,648 |
| 2024-03-15 | 1,605 | 1,620 | 1,586 | 1,618 | 10,200 | 1,618 |
| 2024-03-14 | 1,580 | 1,618 | 1,580 | 1,603 | 6,500 | 1,603 |
| 2024-03-13 | 1,622 | 1,630 | 1,572 | 1,580 | 8,800 | 1,580 |
| 2024-03-12 | 1,593 | 1,618 | 1,580 | 1,610 | 7,400 | 1,610 |
| 2024-03-11 | 1,640 | 1,640 | 1,563 | 1,585 | 22,500 | 1,585 |
| 2024-03-08 | 1,627 | 1,669 | 1,621 | 1,640 | 19,100 | 1,640 |
| 2024-03-07 | 1,671 | 1,682 | 1,630 | 1,630 | 13,300 | 1,630 |
| 2024-03-06 | 1,638 | 1,670 | 1,635 | 1,670 | 18,900 | 1,670 |
| 2024-03-05 | 1,626 | 1,638 | 1,610 | 1,635 | 8,200 | 1,635 |
| 2024-03-04 | 1,627 | 1,627 | 1,606 | 1,623 | 11,000 | 1,623 |
| 2024-03-01 | 1,620 | 1,634 | 1,620 | 1,620 | 5,900 | 1,620 |
| 2024-02-29 | 1,653 | 1,655 | 1,615 | 1,627 | 8,900 | 1,627 |
| 2024-02-28 | 1,650 | 1,668 | 1,630 | 1,640 | 12,700 | 1,640 |
| 2024-02-27 | 1,631 | 1,650 | 1,624 | 1,645 | 14,400 | 1,645 |
| 2024-02-26 | 1,638 | 1,645 | 1,630 | 1,631 | 6,700 | 1,631 |
| 2024-02-22 | 1,633 | 1,653 | 1,622 | 1,639 | 16,300 | 1,639 |
| 2024-02-21 | 1,629 | 1,632 | 1,601 | 1,624 | 3,300 | 1,624 |
| 2024-02-20 | 1,641 | 1,649 | 1,614 | 1,629 | 13,300 | 1,629 |
| 2024-02-19 | 1,603 | 1,659 | 1,598 | 1,650 | 29,300 | 1,650 |
| 2024-02-16 | 1,564 | 1,598 | 1,552 | 1,598 | 14,100 | 1,598 |
| 2024-02-15 | 1,577 | 1,577 | 1,500 | 1,564 | 58,200 | 1,564 |
| 2024-02-14 | 1,590 | 1,590 | 1,561 | 1,576 | 6,700 | 1,576 |
| 2024-02-13 | 1,555 | 1,590 | 1,555 | 1,576 | 10,300 | 1,576 |
| 2024-02-09 | 1,560 | 1,579 | 1,554 | 1,564 | 10,200 | 1,564 |
| 2024-02-08 | 1,560 | 1,588 | 1,560 | 1,563 | 5,300 | 1,563 |
| 2024-02-07 | 1,585 | 1,585 | 1,558 | 1,566 | 8,800 | 1,566 |
| 2024-02-06 | 1,610 | 1,610 | 1,583 | 1,591 | 4,900 | 1,591 |
| 2024-02-05 | 1,620 | 1,620 | 1,603 | 1,615 | 6,800 | 1,615 |
| 2024-02-02 | 1,625 | 1,625 | 1,600 | 1,615 | 4,300 | 1,615 |
| 2024-02-01 | 1,625 | 1,626 | 1,610 | 1,613 | 5,000 | 1,613 |
| 2024-01-31 | 1,600 | 1,628 | 1,589 | 1,625 | 11,000 | 1,625 |
| 2024-01-30 | 1,632 | 1,635 | 1,586 | 1,586 | 31,000 | 1,586 |
| 2024-01-29 | 1,616 | 1,631 | 1,607 | 1,631 | 9,900 | 1,631 |
| 2024-01-26 | 1,593 | 1,614 | 1,588 | 1,598 | 7,500 | 1,598 |
| 2024-01-25 | 1,581 | 1,605 | 1,578 | 1,590 | 8,300 | 1,590 |
| 2024-01-24 | 1,595 | 1,595 | 1,580 | 1,581 | 4,400 | 1,581 |
| 2024-01-23 | 1,578 | 1,611 | 1,574 | 1,595 | 16,900 | 1,595 |
| 2024-01-22 | 1,550 | 1,574 | 1,550 | 1,572 | 8,500 | 1,572 |
| 2024-01-19 | 1,578 | 1,578 | 1,546 | 1,548 | 7,600 | 1,548 |
| 2024-01-18 | 1,564 | 1,576 | 1,559 | 1,571 | 9,200 | 1,571 |
| 2024-01-17 | 1,557 | 1,568 | 1,546 | 1,546 | 5,400 | 1,546 |
| 2024-01-16 | 1,561 | 1,561 | 1,537 | 1,556 | 8,000 | 1,556 |
| 2024-01-15 | 1,549 | 1,571 | 1,535 | 1,559 | 10,200 | 1,559 |
| 2024-01-12 | 1,550 | 1,555 | 1,519 | 1,535 | 9,500 | 1,535 |
| 2024-01-11 | 1,555 | 1,564 | 1,544 | 1,550 | 5,900 | 1,550 |
| 2024-01-10 | 1,570 | 1,570 | 1,552 | 1,555 | 6,800 | 1,555 |
| 2024-01-09 | 1,560 | 1,577 | 1,560 | 1,570 | 6,400 | 1,570 |
| 2024-01-05 | 1,560 | 1,560 | 1,553 | 1,560 | 4,300 | 1,560 |
| 2024-01-04 | 1,552 | 1,566 | 1,535 | 1,560 | 10,000 | 1,560 |
分割・併合履歴 ： [2016-10-27]1株→0.1株
