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
2024-12-065345435345404,200540
2024-12-055315375305323,400532
2024-12-045315365305362,800536
2024-12-035325405325342,100534
2024-12-025355355305301,200530
2024-11-29538538538538300538
2024-11-28538538538538300538
2024-11-275425425385383,000538
2024-11-26543545543545200545
2024-11-255495495425425,400542
2024-11-225305455305453,600545
2024-11-215325325285301,100530
2024-11-205285335275332,100533
2024-11-19527527527527200527
2024-11-185255255255251,100525
2024-11-155355355265303,000530
2024-11-14529530529530800530
2024-11-13519522519522400522
2024-11-125195235165171,900517
2024-11-115315315205212,000521
2024-11-085235335235291,400529
2024-11-075275275235251,200525
2024-11-06---527-527
2024-11-05528538527527700527
2024-11-0152853052652811,100528
2024-10-315375485375482,700548
2024-10-30540540540540500540
2024-10-295405415365361,600536
2024-10-285345445285321,100532
2024-10-2555155152152610,700526
2024-10-245415435415431,700543
2024-10-235255425245421,600542
2024-10-225295385295301,900530
2024-10-21533539533539900539
2024-10-18533533530530700530
2024-10-17530530530530200530
2024-10-16527531527531700531
2024-10-15529529528529500529
2024-10-115285285255251,100525
2024-10-105265355255324,400532
2024-10-095465465365361,500536
2024-10-085505505415461,000546
2024-10-075535535515512,100551
2024-10-045575575545551,000555
2024-10-03558558558558100558
2024-10-025495625495583,400558
2024-10-01555555548548900548
2024-09-305605675555563,900556
2024-09-275725725655724,400572
2024-09-265965965715738,800573
2024-09-2560760759659618,300596
2024-09-245946095946068,400606
2024-09-205775905775901,400590
2024-09-195925955765763,000576
2024-09-1857359157358518,500585
2024-09-175655665635634,900563
2024-09-135695695575643,100564
2024-09-125645695605662,600566
2024-09-115625715565606,400560
2024-09-10565565565565400565
2024-09-095615645555643,900564
2024-09-065605645605641,400564
2024-09-055555665555661,200566
2024-09-045655665605602,600560
2024-09-035755755695692,000569
2024-09-025595765595769,500576
2024-08-30559559559559100559
2024-08-295535555535551,000555
2024-08-2855455655455530,100555
2024-08-275555615545541,800554
2024-08-265615615515553,700555
2024-08-2359259256256518,100565
2024-08-2255058355058322,200583
2024-08-215465525465493,200549
2024-08-2051355251354923,600549
2024-08-1952452449751127,800511
2024-08-165085275085255,400525
2024-08-154905004885005,200500
2024-08-144734874734877,300487
2024-08-134674724654721,300472
2024-08-094654654564591,400459
2024-08-084504614504592,700459
2024-08-074494584494532,500453
2024-08-064474634474514,500451
2024-08-0548648644044014,700440
2024-08-0252252449649813,900498
2024-08-0154054052253410,700534
2024-07-315495805495805,800580
2024-07-305535585535571,300557
2024-07-29556556555555600555
2024-07-265555575555561,300556
2024-07-255735735495559,100555
2024-07-245555705555703,700570
2024-07-235525595515551,900555
2024-07-22547548547548600548
2024-07-195475505455472,500547
2024-07-185585605455508,500550
2024-07-175585595535531,500553
2024-07-165535595535573,800557
2024-07-12549553549553400553
2024-07-115495495455491,000549
2024-07-10555555550550400550
2024-07-09554554553553200553
2024-07-085475505465502,200550
2024-07-055545545465462,500546
2024-07-045545555535541,700554
2024-07-035505555505531,000553
2024-07-025485505485501,300550
2024-07-015555555465465,900546
2024-06-285655655515531,400553
2024-06-275615615545601,500560
2024-06-26563564560561900561
2024-06-255775775645686,500568
2024-06-245655745655744,400574
2024-06-21565565556565900565
2024-06-205555655555651,500565
2024-06-19550555550551700551
2024-06-18550550544544900544
2024-06-175545545435451,200545
2024-06-145525545435541,100554
2024-06-135595595425513,100551
2024-06-12558561558559500559
2024-06-11558560554559800559
2024-06-10556565556558300558
2024-06-07556556556556100556
2024-06-06567567561561200561
2024-06-055685685595681,000568
2024-06-045565695565692,400569
2024-06-035565565485566,900556
2024-05-315445505445482,600548
2024-05-305555565515512,000551
2024-05-295625635585631,100563
2024-05-285835835625653,600565
2024-05-275805835705796,900579
2024-05-2457357656457613,300576
2024-05-2355356555356312,200563
2024-05-2254758254756118,300561
2024-05-215435555435454,500545
2024-05-205495505415452,800545
2024-05-175415485415482,000548
2024-05-165425425395411,900541
2024-05-155565635445443,800544
2024-05-145545555525551,500555
2024-05-135675675555553,700555
2024-05-105605665605661,000566
2024-05-09556561555561700561
2024-05-085555675535575,000557
2024-05-075635635465546,400554
2024-05-025655695585588,500558
2024-05-0157457455555525,000555
2024-04-3056862855559447,100594
2024-04-265605675575661,500566
2024-04-2557357356056312,400563
2024-04-245575585515534,600553
2024-04-235505575465576,000557
2024-04-225405565405473,100547
2024-04-195505505345407,100540
2024-04-185395525365512,600551
2024-04-1756156153754011,700540
2024-04-1655055553755213,700552
2024-04-15590619550557134,100557
2024-04-125275355275316,700531
2024-04-115305305265261,100526
2024-04-10528531528530700530
2024-04-09528529528529200529
2024-04-08526526526526200526
2024-04-055365365245244,700524
2024-04-045315315285291,200529
2024-04-03530530530530400530
2024-04-025305305255252,000525
2024-04-015325335295291,900529
2024-03-295305395305321,200532
2024-03-28532535532535600535
2024-03-27539542539542800542
2024-03-265405455405413,300541
2024-03-2554354353053910,400539
2024-03-225225375215375,200537
2024-03-215225245215224,100522
2024-03-19520523520522700522
2024-03-185215285185204,000520
2024-03-15526530521521900521
2024-03-145315325255271,100527
2024-03-135325325295292,100529
2024-03-125265325175324,000532
2024-03-1153053052652610,600526
2024-03-085155335155306,100530
2024-03-075235245105122,700512
2024-03-065115205105202,300520
2024-03-055105135105111,100511
2024-03-045125195115114,800511
2024-03-015205205105175,400517
2024-02-29522522520520800520
2024-02-285295295225221,800522
2024-02-275285305185204,400520
2024-02-265385385275274,000527
2024-02-2254154252852811,800528
2024-02-215165245165242,600524
2024-02-205095165095141,600514
2024-02-195105105065081,500508
2024-02-165045125045101,000510
2024-02-155105105045042,500504
2024-02-145155155115111,700511
2024-02-135155205145143,800514
2024-02-095195275155159,100515
2024-02-085315335255293,800529
2024-02-075325325315311,500531
2024-02-065345365325331,100533
2024-02-055325375305324,200532
2024-02-025305365295366,100536
2024-02-0154954952553333,700533
2024-01-316006035805998,200599
2024-01-306106196006017,500601
2024-01-2959661759661011,400610
2024-01-265895985855962,900596
2024-01-2557858356758314,900583
2024-01-245645685445684,600568
2024-01-235535625535547,600554
2024-01-225505555505532,300553
2024-01-1954155854154810,400548
2024-01-185405405305367,000536
2024-01-175405415385382,000538
2024-01-165415425375382,600538
2024-01-155355405305403,300540
2024-01-125345375335332,200533
2024-01-115395395315341,800534
2024-01-10532539532539900539
2024-01-095355425295386,900538
2024-01-055355355255341,000534
2024-01-04525534524533800533

分割・併合履歴 : [2012-12-26]1株→100株