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
2024-03-28532535532535600535
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