4258 (株)網屋 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,980 | 4,030 | 3,665 | 3,740 | 55,200 | 3,740 |
| 2025-04-03 | 3,825 | 3,985 | 3,795 | 3,985 | 22,900 | 3,985 |
| 2025-04-02 | 3,900 | 4,010 | 3,885 | 3,925 | 29,300 | 3,925 |
| 2025-04-01 | 3,925 | 4,010 | 3,805 | 3,850 | 27,700 | 3,850 |
| 2025-03-31 | 3,935 | 3,935 | 3,800 | 3,855 | 25,600 | 3,855 |
| 2025-03-28 | 4,050 | 4,105 | 3,940 | 3,945 | 28,900 | 3,945 |
| 2025-03-27 | 3,975 | 4,020 | 3,955 | 4,015 | 20,400 | 4,015 |
| 2025-03-26 | 3,830 | 4,030 | 3,810 | 4,000 | 36,200 | 4,000 |
| 2025-03-25 | 3,990 | 4,020 | 3,870 | 3,875 | 26,500 | 3,875 |
| 2025-03-24 | 3,935 | 4,005 | 3,890 | 3,970 | 70,500 | 3,970 |
| 2025-03-21 | 3,825 | 3,845 | 3,695 | 3,800 | 48,500 | 3,800 |
| 2025-03-19 | 3,590 | 3,810 | 3,550 | 3,795 | 58,000 | 3,795 |
| 2025-03-18 | 3,605 | 3,610 | 3,545 | 3,590 | 9,800 | 3,590 |
| 2025-03-17 | 3,570 | 3,625 | 3,570 | 3,570 | 14,300 | 3,570 |
| 2025-03-14 | 3,460 | 3,615 | 3,460 | 3,560 | 21,800 | 3,560 |
| 2025-03-13 | 3,565 | 3,635 | 3,495 | 3,565 | 31,400 | 3,565 |
| 2025-03-12 | 3,420 | 3,590 | 3,420 | 3,565 | 39,600 | 3,565 |
| 2025-03-11 | 3,300 | 3,425 | 3,215 | 3,415 | 23,400 | 3,415 |
| 2025-03-10 | 3,355 | 3,390 | 3,300 | 3,360 | 28,000 | 3,360 |
| 2025-03-07 | 3,400 | 3,455 | 3,310 | 3,335 | 32,200 | 3,335 |
| 2025-03-06 | 3,110 | 3,450 | 3,110 | 3,400 | 54,000 | 3,400 |
| 2025-03-05 | 3,175 | 3,240 | 3,035 | 3,110 | 64,800 | 3,110 |
| 2025-03-04 | 3,185 | 3,270 | 3,095 | 3,205 | 154,800 | 3,205 |
| 2025-03-03 | 3,050 | 3,060 | 2,910 | 2,943 | 39,800 | 2,943 |
| 2025-02-28 | 3,080 | 3,090 | 2,993 | 3,015 | 35,700 | 3,015 |
| 2025-02-27 | 3,340 | 3,340 | 3,120 | 3,120 | 22,100 | 3,120 |
| 2025-02-26 | 3,360 | 3,380 | 3,275 | 3,290 | 24,800 | 3,290 |
| 2025-02-25 | 3,295 | 3,410 | 3,295 | 3,375 | 27,400 | 3,375 |
| 2025-02-21 | 3,605 | 3,605 | 3,335 | 3,335 | 50,000 | 3,335 |
| 2025-02-20 | 3,520 | 3,710 | 3,515 | 3,635 | 32,900 | 3,635 |
| 2025-02-19 | 3,635 | 3,635 | 3,490 | 3,590 | 36,300 | 3,590 |
| 2025-02-18 | 3,515 | 3,695 | 3,420 | 3,635 | 38,600 | 3,635 |
| 2025-02-17 | 3,575 | 3,695 | 3,480 | 3,630 | 55,700 | 3,630 |
| 2025-02-14 | 3,220 | 3,695 | 3,220 | 3,550 | 108,700 | 3,550 |
| 2025-02-13 | 3,295 | 3,295 | 3,240 | 3,240 | 19,600 | 3,240 |
| 2025-02-12 | 3,130 | 3,295 | 3,100 | 3,295 | 28,000 | 3,295 |
| 2025-02-10 | 3,100 | 3,120 | 3,065 | 3,080 | 14,300 | 3,080 |
| 2025-02-07 | 3,110 | 3,125 | 3,055 | 3,115 | 9,500 | 3,115 |
| 2025-02-06 | 3,160 | 3,180 | 3,115 | 3,120 | 22,300 | 3,120 |
| 2025-02-05 | 3,115 | 3,125 | 3,070 | 3,110 | 6,600 | 3,110 |
| 2025-02-04 | 3,050 | 3,115 | 2,981 | 3,075 | 30,600 | 3,075 |
| 2025-02-03 | 2,987 | 3,070 | 2,930 | 3,020 | 31,300 | 3,020 |
| 2025-01-31 | 3,070 | 3,125 | 3,025 | 3,025 | 22,000 | 3,025 |
| 2025-01-30 | 3,170 | 3,170 | 3,025 | 3,055 | 54,500 | 3,055 |
| 2025-01-29 | 3,335 | 3,365 | 3,220 | 3,220 | 39,900 | 3,220 |
| 2025-01-28 | 3,350 | 3,375 | 3,280 | 3,350 | 16,300 | 3,350 |
| 2025-01-27 | 3,435 | 3,450 | 3,330 | 3,355 | 22,800 | 3,355 |
| 2025-01-24 | 3,245 | 3,425 | 3,245 | 3,400 | 34,600 | 3,400 |
| 2025-01-23 | 3,195 | 3,305 | 3,195 | 3,235 | 32,900 | 3,235 |
| 2025-01-22 | 3,245 | 3,245 | 3,115 | 3,180 | 36,700 | 3,180 |
| 2025-01-21 | 3,325 | 3,340 | 3,240 | 3,265 | 9,700 | 3,265 |
| 2025-01-20 | 3,290 | 3,325 | 3,200 | 3,300 | 19,100 | 3,300 |
| 2025-01-17 | 3,350 | 3,350 | 3,225 | 3,260 | 26,900 | 3,260 |
| 2025-01-16 | 3,410 | 3,415 | 3,275 | 3,345 | 20,400 | 3,345 |
| 2025-01-15 | 3,420 | 3,470 | 3,340 | 3,345 | 25,600 | 3,345 |
| 2025-01-14 | 3,495 | 3,505 | 3,350 | 3,350 | 31,800 | 3,350 |
| 2025-01-10 | 3,510 | 3,635 | 3,510 | 3,565 | 29,900 | 3,565 |
| 2025-01-09 | 3,600 | 3,640 | 3,445 | 3,555 | 60,300 | 3,555 |
| 2025-01-08 | 3,445 | 3,620 | 3,445 | 3,590 | 77,500 | 3,590 |
| 2025-01-07 | 3,525 | 3,525 | 3,250 | 3,395 | 76,300 | 3,395 |
| 2025-01-06 | 3,760 | 3,880 | 3,495 | 3,495 | 69,900 | 3,495 |
分割・併合履歴 ： なし