3622 ネットイヤーグループ(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 502 | 502 | 449 | 473 | 33,600 | 473 |
| 2025-04-03 | 490 | 519 | 477 | 506 | 11,200 | 506 |
| 2025-04-02 | 511 | 511 | 500 | 511 | 9,700 | 511 |
| 2025-04-01 | 520 | 520 | 513 | 515 | 59,200 | 515 |
| 2025-03-31 | 525 | 525 | 517 | 521 | 5,100 | 521 |
| 2025-03-28 | 526 | 536 | 523 | 525 | 23,300 | 525 |
| 2025-03-27 | 532 | 533 | 532 | 533 | 5,000 | 533 |
| 2025-03-26 | 540 | 540 | 533 | 536 | 8,800 | 536 |
| 2025-03-25 | 551 | 551 | 540 | 540 | 9,700 | 540 |
| 2025-03-24 | 542 | 548 | 538 | 548 | 17,700 | 548 |
| 2025-03-21 | 547 | 550 | 542 | 542 | 3,800 | 542 |
| 2025-03-19 | 554 | 554 | 545 | 547 | 43,800 | 547 |
| 2025-03-18 | 549 | 554 | 544 | 554 | 24,300 | 554 |
| 2025-03-17 | 551 | 553 | 551 | 553 | 1,000 | 553 |
| 2025-03-14 | 549 | 557 | 549 | 552 | 7,300 | 552 |
| 2025-03-13 | 544 | 551 | 544 | 548 | 3,700 | 548 |
| 2025-03-12 | 540 | 545 | 532 | 542 | 4,100 | 542 |
| 2025-03-11 | 529 | 544 | 528 | 542 | 5,100 | 542 |
| 2025-03-10 | 520 | 529 | 520 | 529 | 1,300 | 529 |
| 2025-03-07 | 522 | 522 | 520 | 520 | 700 | 520 |
| 2025-03-06 | 520 | 522 | 517 | 522 | 3,500 | 522 |
| 2025-03-05 | 529 | 529 | 522 | 523 | 5,100 | 523 |
| 2025-03-04 | 534 | 534 | 529 | 529 | 1,200 | 529 |
| 2025-03-03 | 539 | 539 | 534 | 534 | 22,300 | 534 |
| 2025-02-28 | 530 | 538 | 529 | 534 | 24,400 | 534 |
| 2025-02-27 | 534 | 534 | 530 | 530 | 500 | 530 |
| 2025-02-26 | 534 | 535 | 530 | 530 | 1,500 | 530 |
| 2025-02-25 | 539 | 539 | 534 | 534 | 4,800 | 534 |
| 2025-02-21 | 531 | 539 | 531 | 539 | 3,700 | 539 |
| 2025-02-20 | 532 | 535 | 531 | 531 | 1,700 | 531 |
| 2025-02-19 | 537 | 540 | 530 | 530 | 4,700 | 530 |
| 2025-02-18 | 547 | 547 | 540 | 540 | 2,700 | 540 |
| 2025-02-17 | 545 | 547 | 543 | 547 | 2,400 | 547 |
| 2025-02-14 | 545 | 545 | 543 | 544 | 500 | 544 |
| 2025-02-13 | 540 | 553 | 535 | 542 | 13,500 | 542 |
| 2025-02-12 | 557 | 560 | 550 | 550 | 5,900 | 550 |
| 2025-02-10 | 552 | 560 | 552 | 560 | 22,100 | 560 |
| 2025-02-07 | 559 | 562 | 555 | 562 | 1,400 | 562 |
| 2025-02-06 | 558 | 565 | 556 | 565 | 4,500 | 565 |
| 2025-02-05 | 570 | 570 | 568 | 568 | 14,300 | 568 |
| 2025-02-04 | 567 | 570 | 560 | 560 | 3,800 | 560 |
| 2025-02-03 | 543 | 575 | 520 | 567 | 64,600 | 567 |
| 2025-01-31 | 573 | 581 | 561 | 570 | 34,500 | 570 |
| 2025-01-30 | 563 | 572 | 563 | 567 | 4,200 | 567 |
| 2025-01-29 | 565 | 570 | 561 | 563 | 21,900 | 563 |
| 2025-01-28 | 570 | 570 | 559 | 564 | 5,600 | 564 |
| 2025-01-27 | 567 | 567 | 558 | 567 | 10,100 | 567 |
| 2025-01-24 | 572 | 572 | 557 | 567 | 13,400 | 567 |
| 2025-01-23 | 569 | 571 | 550 | 571 | 14,200 | 571 |
| 2025-01-22 | 566 | 566 | 550 | 564 | 8,200 | 564 |
| 2025-01-21 | 560 | 570 | 560 | 562 | 9,800 | 562 |
| 2025-01-20 | 528 | 555 | 516 | 550 | 42,500 | 550 |
| 2025-01-17 | 543 | 543 | 530 | 535 | 19,200 | 535 |
| 2025-01-16 | 540 | 543 | 540 | 543 | 3,000 | 543 |
| 2025-01-15 | 542 | 548 | 542 | 542 | 1,300 | 542 |
| 2025-01-14 | 550 | 550 | 542 | 542 | 800 | 542 |
| 2025-01-10 | 550 | 556 | 547 | 556 | 5,900 | 556 |
| 2025-01-09 | 561 | 561 | 551 | 552 | 3,500 | 552 |
| 2025-01-08 | 557 | 561 | 552 | 561 | 2,500 | 561 |
| 2025-01-07 | 566 | 566 | 542 | 562 | 5,900 | 562 |
| 2025-01-06 | 562 | 566 | 562 | 566 | 3,800 | 566 |
分割・併合履歴 ： [2012-12-26]1株→100株