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
2024-03-281,9492,0701,9482,04773,9002,047
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