4258 (株)網屋 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
2024-12-033,5003,5453,3753,40024,8003,400
2024-12-023,5003,5703,4803,50034,3003,500
2024-11-293,4553,5853,4203,53550,4003,535
2024-11-283,3703,4403,2853,38530,5003,385
2024-11-273,4653,4953,3253,35528,3003,355
2024-11-263,4553,5003,3903,46537,9003,465
2024-11-253,2503,3503,2253,35035,3003,350
2024-11-223,1053,1853,0753,18528,9003,185
2024-11-213,0003,0852,9803,07015,8003,070
2024-11-203,0203,0702,9802,9899,8002,989
2024-11-192,9183,0102,9183,01013,9003,010
2024-11-183,0353,0802,9202,94728,0002,947
2024-11-152,9403,1002,9403,02540,3003,025
2024-11-142,6802,9392,6802,89952,4002,899
2024-11-132,6662,8502,5752,70265,1002,702
2024-11-122,7932,8102,7102,74028,2002,740
2024-11-112,8322,8492,7802,81122,6002,811
2024-11-082,8612,8632,7802,80319,5002,803
2024-11-072,8552,9152,7912,80053,7002,800
2024-11-062,7052,7202,6702,72011,3002,720
2024-11-052,6972,6972,6572,6818,6002,681
2024-11-012,7552,7552,6512,65714,4002,657
2024-10-312,7672,7962,7402,77511,2002,775
2024-10-302,7872,7872,7112,7679,1002,767
2024-10-292,7182,7762,7002,76415,5002,764
2024-10-282,5802,7692,5802,76831,8002,768
2024-10-252,6352,6492,5852,62727,0002,627
2024-10-242,5712,6472,5522,63527,3002,635
2024-10-232,6592,6782,6102,62121,2002,621
2024-10-222,7252,7492,6372,65030,0002,650
2024-10-212,7542,8172,7482,74814,4002,748
2024-10-182,8852,8852,7772,77721,4002,777
2024-10-172,9652,9792,8602,90434,1002,904
2024-10-163,0553,0552,8802,96527,6002,965
2024-10-153,0603,0953,0303,06017,9003,060
2024-10-113,0603,1203,0403,05516,9003,055
2024-10-103,1503,1503,0303,07013,4003,070
2024-10-093,2003,2353,1253,13522,5003,135
2024-10-083,0553,1953,0553,19029,9003,190
2024-10-073,1103,1353,0503,05019,5003,050
2024-10-043,1553,1753,0803,08015,6003,080
2024-10-033,1403,1803,0703,18017,7003,180
2024-10-023,0903,1153,0303,07034,7003,070
2024-10-013,3353,3553,1553,16035,1003,160
2024-09-303,4653,5103,2903,32060,1003,320
2024-09-273,3003,6103,2153,60567,7003,605
2024-09-263,4803,5053,3003,30028,8003,300
2024-09-253,4703,4703,3853,44020,1003,440
2024-09-243,5153,5603,4703,49519,0003,495
2024-09-203,6003,7503,4703,48029,5003,480
2024-09-193,4853,5803,4403,58014,8003,580
2024-09-183,5003,5303,4053,49519,4003,495
2024-09-173,4403,4853,3553,39511,5003,395
2024-09-133,5853,5853,4903,50017,9003,500
2024-09-123,4003,5603,3703,56029,4003,560
2024-09-113,4103,4503,2703,29013,1003,290
2024-09-103,4253,4253,3003,36012,8003,360
2024-09-093,1403,3903,1403,37032,6003,370
2024-09-063,4203,4203,2203,23543,9003,235
2024-09-053,4353,5653,3903,43027,8003,430
2024-09-043,4603,5803,4303,43547,1003,435
2024-09-033,5253,6053,5003,53026,8003,530
2024-09-023,5303,6053,4603,54043,1003,540
2024-08-303,3303,5553,2903,53589,2003,535
2024-08-293,2353,3203,2003,26015,7003,260
2024-08-283,4203,4203,2553,25529,2003,255
2024-08-273,2953,4203,2853,42031,9003,420
2024-08-263,2903,4103,2753,35038,9003,350
2024-08-233,2103,2903,1653,25556,8003,255
2024-08-223,2303,3103,2103,26528,9003,265
2024-08-213,1903,3803,1603,29549,6003,295
2024-08-203,0703,2203,0153,22037,8003,220
2024-08-193,0603,1152,9622,97925,0002,979
2024-08-163,0153,1752,9753,08574,9003,085
2024-08-152,5073,0402,5012,982115,6002,982
2024-08-142,7212,7272,6272,65738,9002,657
2024-08-132,6672,7452,6522,67721,0002,677
2024-08-092,5452,6042,5392,58917,7002,589
2024-08-082,4542,5812,4322,54522,1002,545
2024-08-072,2512,4482,2512,42521,7002,425
2024-08-062,3712,3712,2372,28332,3002,283
2024-08-052,3802,3802,0212,02167,8002,021
2024-08-022,5612,5882,5042,52138,8002,521
2024-08-012,6212,7202,5882,66126,8002,661
2024-07-312,6322,6602,5282,65424,0002,654
2024-07-302,6232,6752,5922,66336,7002,663
2024-07-292,5732,6302,5322,61835,5002,618
2024-07-262,7052,7702,5532,56131,0002,561
2024-07-252,6022,7032,6012,68441,5002,684
2024-07-242,7622,8102,6292,68238,2002,682
2024-07-232,6992,7802,6992,77737,7002,777
2024-07-222,8972,9152,6202,65986,3002,659
2024-07-192,9202,9712,8292,87461,2002,874
2024-07-182,9503,0802,9313,01082,3003,010
2024-07-172,8723,0152,8502,977111,6002,977
2024-07-162,7132,8602,7002,84651,3002,846
2024-07-122,7062,8212,6942,70052,2002,700
2024-07-112,7382,7642,6762,71047,8002,710
2024-07-102,7442,7922,6552,74074,2002,740
2024-07-092,8052,9102,7312,744136,6002,744
2024-07-082,6282,8252,6282,779119,6002,779
2024-07-052,6072,7502,5752,634127,2002,634
2024-07-042,5302,6202,5112,60580,1002,605
2024-07-032,4362,5452,4252,51157,3002,511
2024-07-022,4852,5332,4302,451127,2002,451
2024-07-012,4312,4312,3232,32330,4002,323
2024-06-282,3922,4792,3652,43063,8002,430
2024-06-272,2412,3992,2412,38267,0002,382
2024-06-262,2512,2702,2222,23111,9002,231
2024-06-252,1392,2482,1392,23931,1002,239
2024-06-242,1282,1452,1122,1396,0002,139
2024-06-212,1102,1372,1002,1305,6002,130
2024-06-202,0992,1332,0992,12212,9002,122
2024-06-192,0962,1602,0902,09115,0002,091
2024-06-182,0952,1102,0732,1103,3002,110
2024-06-172,0752,1282,0502,1007,8002,100
2024-06-142,0762,1222,0762,1108,3002,110
2024-06-132,1202,1392,0922,1138,8002,113
2024-06-122,1332,1452,1122,1123,7002,112
2024-06-112,1972,2052,1302,13614,2002,136
2024-06-102,1172,1962,1002,19420,8002,194
2024-06-072,0342,1302,0212,09914,4002,099
2024-06-062,0852,0951,9802,01137,9002,011
2024-06-052,1492,1492,0752,09516,3002,095
2024-06-042,1232,1612,1112,16111,0002,161
2024-06-032,1292,1412,0822,12319,3002,123
2024-05-312,0582,1592,0362,11836,6002,118
2024-05-302,0892,2282,0272,06086,5002,060
2024-05-292,0952,1602,0952,12923,4002,129
2024-05-282,0852,1502,0822,09524,1002,095
2024-05-272,1242,1362,0242,07635,7002,076
2024-05-242,1122,1742,0932,10128,0002,101
2024-05-232,3102,3302,2062,21225,7002,212
2024-05-222,2962,3002,1872,28035,0002,280
2024-05-212,2502,3292,2382,29641,0002,296
2024-05-202,1372,2502,1372,23033,0002,230
2024-05-172,1062,1352,0752,13018,7002,130
2024-05-162,1872,2102,0982,11741,9002,117
2024-05-152,2102,2472,1052,108188,1002,108
2024-05-142,3102,3102,3102,31055,9002,310
2024-05-131,9201,9201,8771,91011,5001,910
2024-05-102,0062,0061,8821,92018,7001,920
2024-05-092,0552,0551,9501,99716,5001,997
2024-05-082,0412,0752,0402,0615,2002,061
2024-05-072,0632,0862,0412,05815,2002,058
2024-05-022,0582,0642,0362,0638,0002,063
2024-05-012,0492,0592,0332,0583,8002,058
2024-04-302,0412,0592,0212,0534,7002,053
2024-04-262,0542,0772,0282,0506,8002,050
2024-04-252,0512,0822,0492,0545,8002,054
2024-04-242,0982,0982,0462,07010,1002,070
2024-04-232,0412,0952,0412,08412,7002,084
2024-04-222,0212,0572,0182,0416,0002,041
2024-04-192,0402,0601,9732,01320,0002,013
2024-04-182,0752,0752,0202,0509,6002,050
2024-04-172,0532,0962,0382,07541,4002,075
2024-04-162,0372,0702,0202,05016,7002,050
2024-04-152,0592,0592,0102,04824,3002,048
2024-04-122,0252,0702,0252,03612,3002,036
2024-04-111,9702,0051,9461,9976,3001,997
2024-04-102,0102,0151,9801,9806,0001,980
2024-04-091,9151,9901,9151,99014,9001,990
2024-04-081,8971,9381,8971,9154,7001,915
2024-04-051,8751,9071,8601,88413,1001,884
2024-04-041,9341,9341,8741,9088,2001,908
2024-04-031,9401,9401,8621,90028,7001,900
2024-04-022,0152,0491,9151,94515,1001,945
2024-04-012,0502,0501,9992,01118,0002,011
2024-03-292,0532,0942,0362,04020,1002,040
2024-03-281,9492,0701,9482,04773,9002,047
2024-03-271,9571,9571,9211,92710,8001,927
2024-03-261,9491,9701,9261,9297,9001,929
2024-03-251,9431,9831,9341,95116,5001,951
2024-03-221,9211,9991,9211,94340,1001,943
2024-03-211,9351,9731,9041,91826,6001,918
2024-03-191,8091,9341,8001,92561,3001,925
2024-03-181,7391,8091,7391,79123,1001,791
2024-03-151,7751,7751,7311,73616,7001,736
2024-03-141,7951,7951,7521,76317,2001,763
2024-03-131,8901,8901,7521,79575,0001,795
2024-03-121,8761,8961,8241,87026,2001,870
2024-03-111,9241,9471,8761,88935,4001,889
2024-03-081,9461,9671,9161,95826,3001,958
2024-03-072,0002,0191,9421,96938,0001,969
2024-03-061,9902,0391,9191,98230,8001,982
2024-03-051,9231,9901,9061,99031,3001,990
2024-03-041,9621,9961,9121,93932,1001,939
2024-03-011,9911,9911,8921,90044,9001,900
2024-02-291,9782,0071,9551,99121,8001,991
2024-02-282,0322,0571,9892,00338,2002,003
2024-02-271,9701,9871,9041,97143,8001,971
2024-02-261,9261,9641,8981,95947,6001,959
2024-02-221,9792,0001,8571,90192,3001,901
2024-02-212,0892,0891,9611,96171,8001,961
2024-02-202,1002,2102,0902,10352,1002,103
2024-02-192,0012,0991,9642,05566,2002,055
2024-02-162,0582,1391,9551,964104,0001,964
2024-02-152,0582,0972,0582,058111,2002,058
2024-02-142,5072,5612,4542,55829,9002,558
2024-02-132,5112,5752,4902,54125,4002,541
2024-02-092,4622,5502,4622,52023,9002,520
2024-02-082,4622,5062,4112,45627,3002,456
2024-02-072,5032,5752,4622,50723,3002,507
2024-02-062,4932,5182,4402,50319,1002,503
2024-02-052,5002,5852,4672,49423,9002,494
2024-02-022,4682,5302,4422,46023,0002,460
2024-02-012,5762,5762,4442,48548,4002,485
2024-01-312,5942,6112,5432,58024,9002,580
2024-01-302,5752,6662,5252,59235,7002,592
2024-01-292,6552,6742,5682,59133,4002,591
2024-01-262,5502,7102,5182,65990,2002,659
2024-01-252,6062,6302,5142,58788,2002,587
2024-01-242,3352,6002,3122,574162,6002,574
2024-01-232,3002,3882,2522,33953,5002,339
2024-01-222,1922,3072,1652,28040,1002,280
2024-01-192,1352,1752,1252,15314,2002,153
2024-01-182,1042,1322,0562,12818,5002,128
2024-01-172,1762,2262,1362,13625,6002,136
2024-01-162,1752,2102,1652,20022,2002,200
2024-01-152,1372,1592,1092,12511,6002,125
2024-01-122,1932,2262,1282,16230,1002,162
2024-01-112,2992,2992,1802,19026,5002,190
2024-01-102,2562,3212,2312,28731,9002,287
2024-01-092,2442,2992,1512,22235,2002,222
2024-01-052,3472,3752,2072,21931,0002,219
2024-01-042,2972,3522,2632,32621,1002,326

分割・併合履歴 : なし