3622 ネットイヤーグループ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	527	528	525	525	900	525
2023-12-28	532	532	527	527	1,700	527
2023-12-27	524	534	523	523	8,200	523
2023-12-26	529	530	529	530	2,200	530
2023-12-25	543	543	529	534	8,900	534
2023-12-22	530	532	526	532	5,700	532
2023-12-21	533	537	531	531	3,000	531
2023-12-20	532	539	532	533	2,500	533
2023-12-19	537	537	532	532	2,000	532
2023-12-18	536	538	533	533	1,100	533
2023-12-15	538	538	535	536	5,300	536
2023-12-14	540	543	538	539	2,300	539
2023-12-13	541	554	541	547	3,000	547
2023-12-12	546	548	543	543	3,400	543
2023-12-11	555	555	536	545	8,200	545
2023-12-08	552	552	550	552	1,900	552
2023-12-07	557	557	553	555	1,600	555
2023-12-06	564	565	561	562	2,000	562
2023-12-05	563	569	559	564	3,100	564
2023-12-04	572	573	572	573	600	573
2023-12-01	582	584	578	581	1,800	581
2023-11-30	585	587	583	583	700	583
2023-11-29	-	-	-	585	-	585
2023-11-28	585	585	585	585	600	585
2023-11-27	589	590	586	586	900	586
2023-11-24	598	598	589	589	5,800	589
2023-11-22	582	594	581	594	1,800	594
2023-11-21	585	588	584	588	500	588
2023-11-20	568	585	568	580	2,300	580
2023-11-17	580	585	578	578	900	578
2023-11-16	577	583	577	583	700	583
2023-11-15	573	581	572	581	800	581
2023-11-14	572	580	572	580	500	580
2023-11-13	568	574	568	573	800	573
2023-11-10	572	572	571	572	600	572
2023-11-09	582	582	572	572	3,000	572
2023-11-08	590	590	585	585	300	585
2023-11-07	-	-	-	593	-	593
2023-11-06	584	595	584	593	900	593
2023-11-02	590	601	582	582	2,000	582
2023-11-01	596	601	590	590	2,600	590
2023-10-31	605	609	600	605	2,800	605
2023-10-30	601	601	601	601	400	601
2023-10-27	603	603	600	603	1,000	603
2023-10-26	622	622	598	602	4,200	602
2023-10-25	625	625	603	622	6,700	622
2023-10-24	596	605	596	605	2,900	605
2023-10-23	607	610	602	606	2,700	606
2023-10-20	605	605	603	603	2,400	603
2023-10-19	612	612	597	597	3,300	597
2023-10-18	615	615	615	615	100	615
2023-10-17	604	617	604	617	1,100	617
2023-10-16	611	613	603	606	1,300	606
2023-10-13	608	618	607	612	1,800	612
2023-10-12	604	618	604	618	1,200	618
2023-10-11	618	618	603	605	1,600	605
2023-10-10	610	620	610	620	1,100	620
2023-10-06	605	615	605	612	5,600	612
2023-10-05	598	605	598	605	1,000	605
2023-10-04	605	605	598	598	2,400	598
2023-10-03	619	619	605	610	4,700	610
2023-10-02	638	638	618	619	3,900	619
2023-09-29	648	648	632	632	3,700	632
2023-09-28	626	666	626	644	15,700	644
2023-09-27	627	637	627	632	5,100	632
2023-09-26	637	637	631	631	1,200	631
2023-09-25	648	648	630	640	7,500	640
2023-09-22	627	631	625	631	1,700	631
2023-09-21	622	625	618	620	3,000	620
2023-09-20	629	629	622	622	1,400	622
2023-09-19	628	630	626	629	2,500	629
2023-09-15	627	635	619	633	9,700	633
2023-09-14	617	710	615	625	121,300	625
2023-09-13	618	621	618	619	300	619
2023-09-12	613	623	613	623	2,500	623
2023-09-11	604	613	604	613	1,500	613
2023-09-08	601	603	601	603	600	603
2023-09-07	618	618	605	605	1,600	605
2023-09-06	618	618	605	615	2,300	615
2023-09-05	620	620	611	620	900	620
2023-09-04	615	619	607	619	1,100	619
2023-09-01	618	620	610	612	800	612
2023-08-31	608	620	608	620	800	620
2023-08-30	606	614	606	614	400	614
2023-08-29	610	620	610	620	400	620
2023-08-28	-	-	-	619	-	619
2023-08-25	628	628	613	619	7,600	619
2023-08-24	605	608	599	608	3,300	608
2023-08-23	590	596	590	596	700	596
2023-08-22	591	591	591	591	200	591
2023-08-21	589	596	587	596	1,200	596
2023-08-18	587	595	586	590	2,200	590
2023-08-17	588	591	587	587	1,100	587
2023-08-16	588	591	588	591	800	591
2023-08-15	604	607	591	591	6,900	591
2023-08-14	608	608	605	605	1,500	605
2023-08-10	607	612	605	612	2,000	612
2023-08-09	611	612	606	610	3,100	610
2023-08-08	625	629	610	612	4,600	612
2023-08-07	656	656	617	619	21,700	619
2023-08-04	655	661	652	656	1,100	656
2023-08-03	660	665	656	656	4,800	656
2023-08-02	662	686	662	675	11,600	675
2023-08-01	662	692	656	663	12,400	663
2023-07-31	720	724	685	704	13,200	704
2023-07-28	686	718	686	714	25,800	714
2023-07-27	683	688	675	686	9,600	686
2023-07-26	692	695	677	693	15,500	693
2023-07-25	726	729	685	693	49,800	693
2023-07-24	649	743	648	692	88,100	692
2023-07-21	626	646	626	646	21,100	646
2023-07-20	605	627	605	626	21,500	626
2023-07-19	604	605	600	603	1,400	603
2023-07-18	598	601	587	595	7,800	595
2023-07-14	615	615	599	600	7,000	600
2023-07-13	601	612	597	610	19,300	610
2023-07-12	595	604	592	601	18,700	601
2023-07-11	590	592	572	585	7,800	585
2023-07-10	590	592	588	592	3,100	592
2023-07-07	586	589	585	589	500	589
2023-07-06	593	593	580	586	3,900	586
2023-07-05	590	595	586	594	4,200	594
2023-07-04	581	590	580	590	6,700	590
2023-07-03	586	586	575	580	5,000	580
2023-06-30	587	587	572	574	1,700	574
2023-06-29	577	578	551	577	7,100	577
2023-06-28	579	579	577	579	400	579
2023-06-27	582	582	574	579	1,900	579
2023-06-26	572	573	570	572	900	572
2023-06-23	587	587	569	572	5,000	572
2023-06-22	572	577	570	577	3,200	577
2023-06-21	573	576	571	572	4,300	572
2023-06-20	570	573	566	573	4,400	573
2023-06-19	574	576	572	574	1,100	574
2023-06-16	572	574	569	574	1,100	574
2023-06-15	574	588	568	572	8,300	572
2023-06-14	574	595	566	574	11,800	574
2023-06-13	580	605	570	575	31,400	575
2023-06-12	579	579	560	570	2,600	570
2023-06-09	557	559	557	559	500	559
2023-06-08	557	557	555	557	400	557
2023-06-07	563	563	549	558	3,300	558
2023-06-06	561	561	545	550	7,900	550
2023-06-05	560	561	555	561	5,500	561
2023-06-02	555	564	555	560	2,200	560
2023-06-01	545	557	545	555	3,200	555
2023-05-31	543	549	543	549	1,400	549
2023-05-30	544	555	543	546	3,600	546
2023-05-29	555	559	546	549	2,700	549
2023-05-26	553	562	551	555	3,200	555
2023-05-25	562	562	552	554	4,400	554
2023-05-24	561	562	551	562	1,900	562
2023-05-23	552	560	550	558	3,500	558
2023-05-22	545	550	545	550	400	550
2023-05-19	553	553	530	545	6,000	545
2023-05-18	561	565	555	555	3,400	555
2023-05-17	560	566	558	559	2,100	559
2023-05-16	569	569	561	561	1,200	561
2023-05-15	561	570	560	570	2,300	570
2023-05-12	562	575	562	563	3,200	563
2023-05-11	581	581	558	563	5,700	563
2023-05-10	570	580	569	571	27,000	571
2023-05-09	585	585	570	580	23,100	580
2023-05-08	591	591	582	586	2,800	586
2023-05-02	599	599	588	591	3,700	591
2023-05-01	587	599	584	592	15,100	592
2023-04-28	600	600	589	597	3,700	597
2023-04-27	595	600	585	600	6,700	600
2023-04-26	595	600	590	595	900	595
2023-04-25	595	603	595	595	3,600	595
2023-04-24	605	605	596	602	3,500	602
2023-04-21	601	601	596	600	3,600	600
2023-04-20	587	599	585	588	2,300	588
2023-04-19	590	596	580	596	2,200	596
2023-04-18	590	600	590	590	6,400	590
2023-04-17	594	606	583	600	3,000	600
2023-04-14	585	595	585	594	900	594
2023-04-13	590	590	581	586	4,900	586
2023-04-12	595	615	591	599	12,100	599
2023-04-11	570	585	570	585	13,900	585
2023-04-10	547	565	547	565	8,100	565
2023-04-07	541	547	541	547	4,500	547
2023-04-06	528	543	528	537	36,000	537
2023-04-05	542	546	525	528	3,900	528
2023-04-04	539	546	537	542	1,300	542
2023-04-03	536	546	531	545	3,500	545
2023-03-31	527	541	527	536	1,200	536
2023-03-30	524	536	524	527	1,100	527
2023-03-29	535	540	532	532	400	532
2023-03-28	537	537	528	536	1,800	536
2023-03-27	540	542	539	539	700	539
2023-03-24	540	546	538	540	4,500	540
2023-03-23	535	549	531	549	5,000	549
2023-03-22	541	548	528	545	9,600	545
2023-03-20	528	539	528	539	400	539
2023-03-17	531	538	526	526	1,300	526
2023-03-16	532	535	526	528	1,800	528
2023-03-15	537	537	526	532	600	532
2023-03-14	531	532	529	529	4,300	529
2023-03-13	538	538	531	531	3,200	531
2023-03-10	540	540	531	531	2,400	531
2023-03-09	536	536	531	533	4,000	533
2023-03-08	532	536	531	536	1,700	536
2023-03-07	535	542	535	542	2,000	542
2023-03-06	542	542	536	541	1,400	541
2023-03-03	535	535	531	532	1,300	532
2023-03-02	537	544	537	544	6,200	544
2023-03-01	523	538	523	538	2,900	538
2023-02-28	529	534	522	522	1,500	522
2023-02-27	530	537	528	528	2,900	528
2023-02-24	529	539	529	538	6,700	538
2023-02-22	516	525	513	525	7,900	525
2023-02-21	517	522	516	516	1,300	516
2023-02-20	520	520	516	516	2,700	516
2023-02-17	516	516	516	516	100	516
2023-02-16	522	522	520	520	200	520
2023-02-15	518	518	514	514	3,100	514
2023-02-14	518	522	513	513	6,400	513
2023-02-13	521	524	509	517	6,000	517
2023-02-10	513	516	511	511	2,600	511
2023-02-09	505	514	505	506	1,500	506
2023-02-08	511	512	504	506	1,300	506
2023-02-07	512	520	501	511	6,100	511
2023-02-06	510	517	510	514	4,200	514
2023-02-03	518	518	509	509	4,800	509
2023-02-02	549	549	519	520	12,500	520
2023-02-01	515	540	514	535	44,100	535
2023-01-31	500	507	499	501	6,800	501
2023-01-30	497	500	493	500	6,100	500
2023-01-27	490	490	486	486	600	486
2023-01-26	495	499	477	489	6,000	489
2023-01-25	495	495	491	491	2,700	491
2023-01-24	477	487	477	487	6,700	487
2023-01-23	473	479	468	476	4,300	476
2023-01-20	476	476	472	473	1,500	473
2023-01-19	473	479	473	473	700	473
2023-01-18	473	475	473	473	2,000	473
2023-01-17	469	472	469	472	1,000	472
2023-01-16	469	469	465	466	1,200	466
2023-01-13	468	469	464	469	5,900	469
2023-01-12	464	468	464	468	900	468
2023-01-11	466	466	463	466	500	466
2023-01-10	466	466	461	464	1,600	464
2023-01-06	460	466	457	458	1,200	458
2023-01-05	459	466	458	463	6,000	463
2023-01-04	460	460	455	455	1,500	455

分割・併合履歴： [2012-12-26]1株→100株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30