3622 ネットイヤーグループ(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 532 | 532 | 528 | 530 | 1,100 | 530 |
| 2024-11-20 | 528 | 533 | 527 | 533 | 2,100 | 533 |
| 2024-11-19 | 527 | 527 | 527 | 527 | 200 | 527 |
| 2024-11-18 | 525 | 525 | 525 | 525 | 1,100 | 525 |
| 2024-11-15 | 535 | 535 | 526 | 530 | 3,000 | 530 |
| 2024-11-14 | 529 | 530 | 529 | 530 | 800 | 530 |
| 2024-11-13 | 519 | 522 | 519 | 522 | 400 | 522 |
| 2024-11-12 | 519 | 523 | 516 | 517 | 1,900 | 517 |
| 2024-11-11 | 531 | 531 | 520 | 521 | 2,000 | 521 |
| 2024-11-08 | 523 | 533 | 523 | 529 | 1,400 | 529 |
| 2024-11-07 | 527 | 527 | 523 | 525 | 1,200 | 525 |
| 2024-11-06 | - | - | - | 527 | - | 527 |
| 2024-11-05 | 528 | 538 | 527 | 527 | 700 | 527 |
| 2024-11-01 | 528 | 530 | 526 | 528 | 11,100 | 528 |
| 2024-10-31 | 537 | 548 | 537 | 548 | 2,700 | 548 |
| 2024-10-30 | 540 | 540 | 540 | 540 | 500 | 540 |
| 2024-10-29 | 540 | 541 | 536 | 536 | 1,600 | 536 |
| 2024-10-28 | 534 | 544 | 528 | 532 | 1,100 | 532 |
| 2024-10-25 | 551 | 551 | 521 | 526 | 10,700 | 526 |
| 2024-10-24 | 541 | 543 | 541 | 543 | 1,700 | 543 |
| 2024-10-23 | 525 | 542 | 524 | 542 | 1,600 | 542 |
| 2024-10-22 | 529 | 538 | 529 | 530 | 1,900 | 530 |
| 2024-10-21 | 533 | 539 | 533 | 539 | 900 | 539 |
| 2024-10-18 | 533 | 533 | 530 | 530 | 700 | 530 |
| 2024-10-17 | 530 | 530 | 530 | 530 | 200 | 530 |
| 2024-10-16 | 527 | 531 | 527 | 531 | 700 | 531 |
| 2024-10-15 | 529 | 529 | 528 | 529 | 500 | 529 |
| 2024-10-11 | 528 | 528 | 525 | 525 | 1,100 | 525 |
| 2024-10-10 | 526 | 535 | 525 | 532 | 4,400 | 532 |
| 2024-10-09 | 546 | 546 | 536 | 536 | 1,500 | 536 |
| 2024-10-08 | 550 | 550 | 541 | 546 | 1,000 | 546 |
| 2024-10-07 | 553 | 553 | 551 | 551 | 2,100 | 551 |
| 2024-10-04 | 557 | 557 | 554 | 555 | 1,000 | 555 |
| 2024-10-03 | 558 | 558 | 558 | 558 | 100 | 558 |
| 2024-10-02 | 549 | 562 | 549 | 558 | 3,400 | 558 |
| 2024-10-01 | 555 | 555 | 548 | 548 | 900 | 548 |
| 2024-09-30 | 560 | 567 | 555 | 556 | 3,900 | 556 |
| 2024-09-27 | 572 | 572 | 565 | 572 | 4,400 | 572 |
| 2024-09-26 | 596 | 596 | 571 | 573 | 8,800 | 573 |
| 2024-09-25 | 607 | 607 | 596 | 596 | 18,300 | 596 |
| 2024-09-24 | 594 | 609 | 594 | 606 | 8,400 | 606 |
| 2024-09-20 | 577 | 590 | 577 | 590 | 1,400 | 590 |
| 2024-09-19 | 592 | 595 | 576 | 576 | 3,000 | 576 |
| 2024-09-18 | 573 | 591 | 573 | 585 | 18,500 | 585 |
| 2024-09-17 | 565 | 566 | 563 | 563 | 4,900 | 563 |
| 2024-09-13 | 569 | 569 | 557 | 564 | 3,100 | 564 |
| 2024-09-12 | 564 | 569 | 560 | 566 | 2,600 | 566 |
| 2024-09-11 | 562 | 571 | 556 | 560 | 6,400 | 560 |
| 2024-09-10 | 565 | 565 | 565 | 565 | 400 | 565 |
| 2024-09-09 | 561 | 564 | 555 | 564 | 3,900 | 564 |
| 2024-09-06 | 560 | 564 | 560 | 564 | 1,400 | 564 |
| 2024-09-05 | 555 | 566 | 555 | 566 | 1,200 | 566 |
| 2024-09-04 | 565 | 566 | 560 | 560 | 2,600 | 560 |
| 2024-09-03 | 575 | 575 | 569 | 569 | 2,000 | 569 |
| 2024-09-02 | 559 | 576 | 559 | 576 | 9,500 | 576 |
| 2024-08-30 | 559 | 559 | 559 | 559 | 100 | 559 |
| 2024-08-29 | 553 | 555 | 553 | 555 | 1,000 | 555 |
| 2024-08-28 | 554 | 556 | 554 | 555 | 30,100 | 555 |
| 2024-08-27 | 555 | 561 | 554 | 554 | 1,800 | 554 |
| 2024-08-26 | 561 | 561 | 551 | 555 | 3,700 | 555 |
| 2024-08-23 | 592 | 592 | 562 | 565 | 18,100 | 565 |
| 2024-08-22 | 550 | 583 | 550 | 583 | 22,200 | 583 |
| 2024-08-21 | 546 | 552 | 546 | 549 | 3,200 | 549 |
| 2024-08-20 | 513 | 552 | 513 | 549 | 23,600 | 549 |
| 2024-08-19 | 524 | 524 | 497 | 511 | 27,800 | 511 |
| 2024-08-16 | 508 | 527 | 508 | 525 | 5,400 | 525 |
| 2024-08-15 | 490 | 500 | 488 | 500 | 5,200 | 500 |
| 2024-08-14 | 473 | 487 | 473 | 487 | 7,300 | 487 |
| 2024-08-13 | 467 | 472 | 465 | 472 | 1,300 | 472 |
| 2024-08-09 | 465 | 465 | 456 | 459 | 1,400 | 459 |
| 2024-08-08 | 450 | 461 | 450 | 459 | 2,700 | 459 |
| 2024-08-07 | 449 | 458 | 449 | 453 | 2,500 | 453 |
| 2024-08-06 | 447 | 463 | 447 | 451 | 4,500 | 451 |
| 2024-08-05 | 486 | 486 | 440 | 440 | 14,700 | 440 |
| 2024-08-02 | 522 | 524 | 496 | 498 | 13,900 | 498 |
| 2024-08-01 | 540 | 540 | 522 | 534 | 10,700 | 534 |
| 2024-07-31 | 549 | 580 | 549 | 580 | 5,800 | 580 |
| 2024-07-30 | 553 | 558 | 553 | 557 | 1,300 | 557 |
| 2024-07-29 | 556 | 556 | 555 | 555 | 600 | 555 |
| 2024-07-26 | 555 | 557 | 555 | 556 | 1,300 | 556 |
| 2024-07-25 | 573 | 573 | 549 | 555 | 9,100 | 555 |
| 2024-07-24 | 555 | 570 | 555 | 570 | 3,700 | 570 |
| 2024-07-23 | 552 | 559 | 551 | 555 | 1,900 | 555 |
| 2024-07-22 | 547 | 548 | 547 | 548 | 600 | 548 |
| 2024-07-19 | 547 | 550 | 545 | 547 | 2,500 | 547 |
| 2024-07-18 | 558 | 560 | 545 | 550 | 8,500 | 550 |
| 2024-07-17 | 558 | 559 | 553 | 553 | 1,500 | 553 |
| 2024-07-16 | 553 | 559 | 553 | 557 | 3,800 | 557 |
| 2024-07-12 | 549 | 553 | 549 | 553 | 400 | 553 |
| 2024-07-11 | 549 | 549 | 545 | 549 | 1,000 | 549 |
| 2024-07-10 | 555 | 555 | 550 | 550 | 400 | 550 |
| 2024-07-09 | 554 | 554 | 553 | 553 | 200 | 553 |
| 2024-07-08 | 547 | 550 | 546 | 550 | 2,200 | 550 |
| 2024-07-05 | 554 | 554 | 546 | 546 | 2,500 | 546 |
| 2024-07-04 | 554 | 555 | 553 | 554 | 1,700 | 554 |
| 2024-07-03 | 550 | 555 | 550 | 553 | 1,000 | 553 |
| 2024-07-02 | 548 | 550 | 548 | 550 | 1,300 | 550 |
| 2024-07-01 | 555 | 555 | 546 | 546 | 5,900 | 546 |
| 2024-06-28 | 565 | 565 | 551 | 553 | 1,400 | 553 |
| 2024-06-27 | 561 | 561 | 554 | 560 | 1,500 | 560 |
| 2024-06-26 | 563 | 564 | 560 | 561 | 900 | 561 |
| 2024-06-25 | 577 | 577 | 564 | 568 | 6,500 | 568 |
| 2024-06-24 | 565 | 574 | 565 | 574 | 4,400 | 574 |
| 2024-06-21 | 565 | 565 | 556 | 565 | 900 | 565 |
| 2024-06-20 | 555 | 565 | 555 | 565 | 1,500 | 565 |
| 2024-06-19 | 550 | 555 | 550 | 551 | 700 | 551 |
| 2024-06-18 | 550 | 550 | 544 | 544 | 900 | 544 |
| 2024-06-17 | 554 | 554 | 543 | 545 | 1,200 | 545 |
| 2024-06-14 | 552 | 554 | 543 | 554 | 1,100 | 554 |
| 2024-06-13 | 559 | 559 | 542 | 551 | 3,100 | 551 |
| 2024-06-12 | 558 | 561 | 558 | 559 | 500 | 559 |
| 2024-06-11 | 558 | 560 | 554 | 559 | 800 | 559 |
| 2024-06-10 | 556 | 565 | 556 | 558 | 300 | 558 |
| 2024-06-07 | 556 | 556 | 556 | 556 | 100 | 556 |
| 2024-06-06 | 567 | 567 | 561 | 561 | 200 | 561 |
| 2024-06-05 | 568 | 568 | 559 | 568 | 1,000 | 568 |
| 2024-06-04 | 556 | 569 | 556 | 569 | 2,400 | 569 |
| 2024-06-03 | 556 | 556 | 548 | 556 | 6,900 | 556 |
| 2024-05-31 | 544 | 550 | 544 | 548 | 2,600 | 548 |
| 2024-05-30 | 555 | 556 | 551 | 551 | 2,000 | 551 |
| 2024-05-29 | 562 | 563 | 558 | 563 | 1,100 | 563 |
| 2024-05-28 | 583 | 583 | 562 | 565 | 3,600 | 565 |
| 2024-05-27 | 580 | 583 | 570 | 579 | 6,900 | 579 |
| 2024-05-24 | 573 | 576 | 564 | 576 | 13,300 | 576 |
| 2024-05-23 | 553 | 565 | 553 | 563 | 12,200 | 563 |
| 2024-05-22 | 547 | 582 | 547 | 561 | 18,300 | 561 |
| 2024-05-21 | 543 | 555 | 543 | 545 | 4,500 | 545 |
| 2024-05-20 | 549 | 550 | 541 | 545 | 2,800 | 545 |
| 2024-05-17 | 541 | 548 | 541 | 548 | 2,000 | 548 |
| 2024-05-16 | 542 | 542 | 539 | 541 | 1,900 | 541 |
| 2024-05-15 | 556 | 563 | 544 | 544 | 3,800 | 544 |
| 2024-05-14 | 554 | 555 | 552 | 555 | 1,500 | 555 |
| 2024-05-13 | 567 | 567 | 555 | 555 | 3,700 | 555 |
| 2024-05-10 | 560 | 566 | 560 | 566 | 1,000 | 566 |
| 2024-05-09 | 556 | 561 | 555 | 561 | 700 | 561 |
| 2024-05-08 | 555 | 567 | 553 | 557 | 5,000 | 557 |
| 2024-05-07 | 563 | 563 | 546 | 554 | 6,400 | 554 |
| 2024-05-02 | 565 | 569 | 558 | 558 | 8,500 | 558 |
| 2024-05-01 | 574 | 574 | 555 | 555 | 25,000 | 555 |
| 2024-04-30 | 568 | 628 | 555 | 594 | 47,100 | 594 |
| 2024-04-26 | 560 | 567 | 557 | 566 | 1,500 | 566 |
| 2024-04-25 | 573 | 573 | 560 | 563 | 12,400 | 563 |
| 2024-04-24 | 557 | 558 | 551 | 553 | 4,600 | 553 |
| 2024-04-23 | 550 | 557 | 546 | 557 | 6,000 | 557 |
| 2024-04-22 | 540 | 556 | 540 | 547 | 3,100 | 547 |
| 2024-04-19 | 550 | 550 | 534 | 540 | 7,100 | 540 |
| 2024-04-18 | 539 | 552 | 536 | 551 | 2,600 | 551 |
| 2024-04-17 | 561 | 561 | 537 | 540 | 11,700 | 540 |
| 2024-04-16 | 550 | 555 | 537 | 552 | 13,700 | 552 |
| 2024-04-15 | 590 | 619 | 550 | 557 | 134,100 | 557 |
| 2024-04-12 | 527 | 535 | 527 | 531 | 6,700 | 531 |
| 2024-04-11 | 530 | 530 | 526 | 526 | 1,100 | 526 |
| 2024-04-10 | 528 | 531 | 528 | 530 | 700 | 530 |
| 2024-04-09 | 528 | 529 | 528 | 529 | 200 | 529 |
| 2024-04-08 | 526 | 526 | 526 | 526 | 200 | 526 |
| 2024-04-05 | 536 | 536 | 524 | 524 | 4,700 | 524 |
| 2024-04-04 | 531 | 531 | 528 | 529 | 1,200 | 529 |
| 2024-04-03 | 530 | 530 | 530 | 530 | 400 | 530 |
| 2024-04-02 | 530 | 530 | 525 | 525 | 2,000 | 525 |
| 2024-04-01 | 532 | 533 | 529 | 529 | 1,900 | 529 |
| 2024-03-29 | 530 | 539 | 530 | 532 | 1,200 | 532 |
| 2024-03-28 | 532 | 535 | 532 | 535 | 600 | 535 |
| 2024-03-27 | 539 | 542 | 539 | 542 | 800 | 542 |
| 2024-03-26 | 540 | 545 | 540 | 541 | 3,300 | 541 |
| 2024-03-25 | 543 | 543 | 530 | 539 | 10,400 | 539 |
| 2024-03-22 | 522 | 537 | 521 | 537 | 5,200 | 537 |
| 2024-03-21 | 522 | 524 | 521 | 522 | 4,100 | 522 |
| 2024-03-19 | 520 | 523 | 520 | 522 | 700 | 522 |
| 2024-03-18 | 521 | 528 | 518 | 520 | 4,000 | 520 |
| 2024-03-15 | 526 | 530 | 521 | 521 | 900 | 521 |
| 2024-03-14 | 531 | 532 | 525 | 527 | 1,100 | 527 |
| 2024-03-13 | 532 | 532 | 529 | 529 | 2,100 | 529 |
| 2024-03-12 | 526 | 532 | 517 | 532 | 4,000 | 532 |
| 2024-03-11 | 530 | 530 | 526 | 526 | 10,600 | 526 |
| 2024-03-08 | 515 | 533 | 515 | 530 | 6,100 | 530 |
| 2024-03-07 | 523 | 524 | 510 | 512 | 2,700 | 512 |
| 2024-03-06 | 511 | 520 | 510 | 520 | 2,300 | 520 |
| 2024-03-05 | 510 | 513 | 510 | 511 | 1,100 | 511 |
| 2024-03-04 | 512 | 519 | 511 | 511 | 4,800 | 511 |
| 2024-03-01 | 520 | 520 | 510 | 517 | 5,400 | 517 |
| 2024-02-29 | 522 | 522 | 520 | 520 | 800 | 520 |
| 2024-02-28 | 529 | 529 | 522 | 522 | 1,800 | 522 |
| 2024-02-27 | 528 | 530 | 518 | 520 | 4,400 | 520 |
| 2024-02-26 | 538 | 538 | 527 | 527 | 4,000 | 527 |
| 2024-02-22 | 541 | 542 | 528 | 528 | 11,800 | 528 |
| 2024-02-21 | 516 | 524 | 516 | 524 | 2,600 | 524 |
| 2024-02-20 | 509 | 516 | 509 | 514 | 1,600 | 514 |
| 2024-02-19 | 510 | 510 | 506 | 508 | 1,500 | 508 |
| 2024-02-16 | 504 | 512 | 504 | 510 | 1,000 | 510 |
| 2024-02-15 | 510 | 510 | 504 | 504 | 2,500 | 504 |
| 2024-02-14 | 515 | 515 | 511 | 511 | 1,700 | 511 |
| 2024-02-13 | 515 | 520 | 514 | 514 | 3,800 | 514 |
| 2024-02-09 | 519 | 527 | 515 | 515 | 9,100 | 515 |
| 2024-02-08 | 531 | 533 | 525 | 529 | 3,800 | 529 |
| 2024-02-07 | 532 | 532 | 531 | 531 | 1,500 | 531 |
| 2024-02-06 | 534 | 536 | 532 | 533 | 1,100 | 533 |
| 2024-02-05 | 532 | 537 | 530 | 532 | 4,200 | 532 |
| 2024-02-02 | 530 | 536 | 529 | 536 | 6,100 | 536 |
| 2024-02-01 | 549 | 549 | 525 | 533 | 33,700 | 533 |
| 2024-01-31 | 600 | 603 | 580 | 599 | 8,200 | 599 |
| 2024-01-30 | 610 | 619 | 600 | 601 | 7,500 | 601 |
| 2024-01-29 | 596 | 617 | 596 | 610 | 11,400 | 610 |
| 2024-01-26 | 589 | 598 | 585 | 596 | 2,900 | 596 |
| 2024-01-25 | 578 | 583 | 567 | 583 | 14,900 | 583 |
| 2024-01-24 | 564 | 568 | 544 | 568 | 4,600 | 568 |
| 2024-01-23 | 553 | 562 | 553 | 554 | 7,600 | 554 |
| 2024-01-22 | 550 | 555 | 550 | 553 | 2,300 | 553 |
| 2024-01-19 | 541 | 558 | 541 | 548 | 10,400 | 548 |
| 2024-01-18 | 540 | 540 | 530 | 536 | 7,000 | 536 |
| 2024-01-17 | 540 | 541 | 538 | 538 | 2,000 | 538 |
| 2024-01-16 | 541 | 542 | 537 | 538 | 2,600 | 538 |
| 2024-01-15 | 535 | 540 | 530 | 540 | 3,300 | 540 |
| 2024-01-12 | 534 | 537 | 533 | 533 | 2,200 | 533 |
| 2024-01-11 | 539 | 539 | 531 | 534 | 1,800 | 534 |
| 2024-01-10 | 532 | 539 | 532 | 539 | 900 | 539 |
| 2024-01-09 | 535 | 542 | 529 | 538 | 6,900 | 538 |
| 2024-01-05 | 535 | 535 | 525 | 534 | 1,000 | 534 |
| 2024-01-04 | 525 | 534 | 524 | 533 | 800 | 533 |
分割・併合履歴 ： [2012-12-26]1株→100株
