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 |
---|---|---|---|---|---|---|
2024-03-28 | 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