4258 (株)網屋の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,297	2,340	2,247	2,304	30,600	2,304
2023-12-28	2,241	2,364	2,239	2,329	48,200	2,329
2023-12-27	2,147	2,264	2,147	2,249	115,800	2,249
2023-12-26	2,049	2,180	2,045	2,142	57,800	2,142
2023-12-25	1,997	2,037	1,997	2,007	27,100	2,007
2023-12-22	2,000	2,011	1,972	1,976	12,100	1,976
2023-12-21	1,970	2,035	1,951	2,001	22,100	2,001
2023-12-20	2,040	2,050	1,984	1,996	17,600	1,996
2023-12-19	1,946	2,032	1,946	2,032	19,500	2,032
2023-12-18	1,952	1,969	1,929	1,946	17,300	1,946
2023-12-15	1,885	1,998	1,885	1,977	34,800	1,977
2023-12-14	1,892	1,942	1,876	1,881	23,000	1,881
2023-12-13	1,900	1,930	1,866	1,890	33,600	1,890
2023-12-12	1,945	1,945	1,862	1,895	53,900	1,895
2023-12-11	2,030	2,050	1,953	1,953	41,600	1,953
2023-12-08	2,085	2,121	2,004	2,004	53,600	2,004
2023-12-07	2,200	2,229	2,128	2,128	22,500	2,128
2023-12-06	2,201	2,247	2,182	2,230	16,500	2,230
2023-12-05	2,206	2,268	2,206	2,217	20,600	2,217
2023-12-04	2,100	2,223	2,088	2,221	42,100	2,221
2023-12-01	2,164	2,165	2,095	2,100	17,300	2,100
2023-11-30	2,199	2,200	2,080	2,155	36,900	2,155
2023-11-29	2,112	2,197	2,076	2,190	55,600	2,190
2023-11-28	2,100	2,102	2,068	2,077	21,600	2,077
2023-11-27	2,147	2,147	2,064	2,100	35,900	2,100
2023-11-24	2,163	2,163	2,101	2,101	23,400	2,101
2023-11-22	2,263	2,263	2,141	2,151	49,700	2,151
2023-11-21	2,271	2,321	2,224	2,285	14,600	2,285
2023-11-20	2,260	2,325	2,260	2,266	16,200	2,266
2023-11-17	2,280	2,287	2,220	2,260	19,100	2,260
2023-11-16	2,345	2,360	2,230	2,263	41,100	2,263
2023-11-15	2,165	2,359	2,165	2,345	148,100	2,345
2023-11-14	2,130	2,130	2,031	2,070	30,700	2,070
2023-11-13	2,134	2,152	2,095	2,108	15,300	2,108
2023-11-10	2,159	2,165	2,066	2,118	19,200	2,118
2023-11-09	2,136	2,155	2,102	2,148	21,600	2,148
2023-11-08	2,107	2,151	2,084	2,110	23,200	2,110
2023-11-07	2,043	2,094	2,010	2,085	16,100	2,085
2023-11-06	2,013	2,059	2,007	2,059	30,700	2,059
2023-11-02	2,001	2,030	1,972	1,982	26,600	1,982
2023-11-01	1,999	2,020	1,934	1,935	34,300	1,935
2023-10-31	1,948	1,977	1,922	1,976	30,400	1,976
2023-10-30	1,859	1,964	1,851	1,942	53,000	1,942
2023-10-27	1,895	1,909	1,773	1,877	180,200	1,877
2023-10-26	2,017	2,020	1,963	1,975	28,900	1,975
2023-10-25	2,083	2,083	2,034	2,042	16,200	2,042
2023-10-24	1,996	2,049	1,935	2,048	43,100	2,048
2023-10-23	2,041	2,047	1,980	1,992	33,500	1,992
2023-10-20	2,085	2,124	2,040	2,054	20,200	2,054
2023-10-19	2,132	2,162	2,086	2,102	29,900	2,102
2023-10-18	2,150	2,180	2,091	2,170	36,300	2,170
2023-10-17	2,170	2,204	2,120	2,145	34,400	2,145
2023-10-16	2,159	2,175	2,118	2,134	39,100	2,134
2023-10-13	2,322	2,322	2,191	2,200	59,100	2,200
2023-10-12	2,360	2,374	2,303	2,322	34,600	2,322
2023-10-11	2,385	2,408	2,339	2,360	27,400	2,360
2023-10-10	2,288	2,405	2,259	2,391	61,400	2,391
2023-10-06	2,164	2,254	2,164	2,245	42,300	2,245
2023-10-05	2,234	2,302	2,139	2,160	56,500	2,160
2023-10-04	2,200	2,241	2,161	2,184	86,900	2,184
2023-10-03	2,390	2,408	2,288	2,293	80,900	2,293
2023-10-02	2,400	2,499	2,388	2,426	134,900	2,426
2023-09-29	2,260	2,348	2,247	2,334	39,600	2,334
2023-09-28	2,226	2,266	2,206	2,260	33,600	2,260
2023-09-27	2,278	2,323	2,218	2,236	37,200	2,236
2023-09-26	2,286	2,345	2,262	2,280	48,400	2,280
2023-09-25	2,255	2,315	2,241	2,285	51,800	2,285
2023-09-22	2,103	2,280	2,103	2,260	111,200	2,260
2023-09-21	2,183	2,202	2,049	2,139	140,400	2,139
2023-09-20	2,087	2,146	2,074	2,120	47,600	2,120
2023-09-19	2,033	2,100	2,033	2,087	54,600	2,087
2023-09-15	2,050	2,050	1,991	2,015	69,200	2,015
2023-09-14	2,063	2,088	2,030	2,060	37,800	2,060
2023-09-13	2,053	2,069	2,002	2,050	35,600	2,050
2023-09-12	2,078	2,153	2,052	2,053	39,200	2,053
2023-09-11	2,130	2,185	2,089	2,093	49,000	2,093
2023-09-08	2,091	2,136	2,070	2,110	48,100	2,110
2023-09-07	2,080	2,092	2,019	2,092	39,400	2,092
2023-09-06	2,034	2,094	2,034	2,085	21,500	2,085
2023-09-05	2,000	2,110	1,975	2,042	65,200	2,042
2023-09-04	2,024	2,046	1,988	2,019	44,100	2,019
2023-09-01	1,928	2,020	1,928	2,018	50,400	2,018
2023-08-31	1,895	1,974	1,895	1,964	53,300	1,964
2023-08-30	1,862	1,888	1,840	1,887	33,800	1,887
2023-08-29	1,803	1,870	1,795	1,864	35,300	1,864
2023-08-28	1,808	1,878	1,783	1,800	42,500	1,800
2023-08-25	1,786	1,817	1,768	1,790	38,700	1,790
2023-08-24	1,903	1,917	1,792	1,808	82,500	1,808
2023-08-23	1,904	1,960	1,863	1,863	38,700	1,863
2023-08-22	1,831	1,935	1,824	1,909	85,800	1,909
2023-08-21	1,726	1,821	1,725	1,791	54,000	1,791
2023-08-18	1,724	1,790	1,708	1,759	57,700	1,759
2023-08-17	1,879	1,880	1,657	1,760	343,300	1,760
2023-08-16	1,769	1,797	1,663	1,679	107,100	1,679
2023-08-15	1,761	1,850	1,640	1,805	195,300	1,805
2023-08-14	2,000	2,000	1,926	1,944	124,000	1,944
2023-08-10	2,091	2,091	1,962	1,991	70,300	1,991
2023-08-09	2,127	2,142	2,076	2,121	25,500	2,121
2023-08-08	2,279	2,300	2,111	2,127	90,400	2,127
2023-08-07	2,222	2,300	2,185	2,284	87,300	2,284
2023-08-04	2,124	2,201	2,124	2,172	20,900	2,172
2023-08-03	2,087	2,178	2,086	2,125	21,500	2,125
2023-08-02	2,147	2,147	2,038	2,087	35,100	2,087
2023-08-01	2,055	2,160	2,055	2,159	46,500	2,159
2023-07-31	2,002	2,080	1,984	2,026	45,200	2,026
2023-07-28	2,056	2,081	1,973	2,013	43,700	2,013
2023-07-27	2,117	2,150	2,083	2,085	44,700	2,085
2023-07-26	2,215	2,262	2,148	2,150	35,700	2,150
2023-07-25	2,176	2,252	2,175	2,215	26,100	2,215
2023-07-24	2,247	2,288	2,178	2,208	48,200	2,208
2023-07-21	2,223	2,293	2,152	2,245	57,900	2,245
2023-07-20	2,380	2,390	2,271	2,273	86,900	2,273
2023-07-19	2,399	2,457	2,350	2,415	99,400	2,415
2023-07-18	2,343	2,423	2,260	2,380	217,900	2,380
2023-07-14	2,264	2,327	2,203	2,268	110,000	2,268
2023-07-13	2,169	2,250	2,140	2,238	108,600	2,238
2023-07-12	2,160	2,197	2,101	2,141	73,200	2,141
2023-07-11	2,159	2,260	2,133	2,160	128,800	2,160
2023-07-10	2,056	2,222	2,010	2,127	155,500	2,127
2023-07-07	1,834	2,100	1,831	2,071	159,600	2,071
2023-07-06	1,855	1,918	1,839	1,874	19,500	1,874
2023-07-05	1,917	1,917	1,821	1,887	31,100	1,887
2023-07-04	1,905	1,944	1,873	1,911	26,200	1,911
2023-07-03	1,965	1,971	1,888	1,909	46,700	1,909
2023-06-30	1,849	1,967	1,819	1,965	62,800	1,965
2023-06-29	1,804	1,862	1,783	1,852	28,300	1,852
2023-06-28	1,851	1,876	1,780	1,780	32,200	1,780
2023-06-27	1,792	1,827	1,762	1,815	37,200	1,815
2023-06-26	1,758	1,782	1,661	1,761	37,500	1,761
2023-06-23	1,888	1,950	1,701	1,766	69,400	1,766
2023-06-22	1,851	1,902	1,829	1,838	31,300	1,838
2023-06-21	1,913	1,940	1,836	1,841	34,600	1,841
2023-06-20	1,940	1,940	1,880	1,913	22,700	1,913
2023-06-19	1,940	2,000	1,902	1,940	90,300	1,940
2023-06-16	1,799	1,900	1,771	1,900	66,700	1,900
2023-06-15	1,809	1,838	1,740	1,740	35,600	1,740
2023-06-14	1,850	1,857	1,738	1,799	56,600	1,799
2023-06-13	1,850	1,922	1,823	1,823	124,200	1,823
2023-06-12	1,710	1,811	1,665	1,800	58,000	1,800
2023-06-09	1,667	1,730	1,638	1,700	39,900	1,700
2023-06-08	1,700	1,714	1,625	1,660	47,400	1,660
2023-06-07	1,764	1,769	1,610	1,693	87,300	1,693
2023-06-06	1,771	1,795	1,754	1,759	27,600	1,759
2023-06-05	1,800	1,811	1,754	1,780	36,700	1,780
2023-06-02	1,748	1,785	1,729	1,778	34,800	1,778
2023-06-01	1,709	1,765	1,680	1,729	34,900	1,729
2023-05-31	1,728	1,780	1,705	1,726	54,500	1,726
2023-05-30	1,545	1,822	1,545	1,710	131,400	1,710
2023-05-29	1,596	1,641	1,546	1,546	47,100	1,546
2023-05-26	1,580	1,641	1,567	1,604	105,000	1,604
2023-05-25	1,483	1,544	1,452	1,544	75,800	1,544
2023-05-24	1,398	1,476	1,398	1,461	23,400	1,461
2023-05-23	1,468	1,471	1,393	1,411	43,600	1,411
2023-05-22	1,500	1,520	1,459	1,459	41,400	1,459
2023-05-19	1,450	1,465	1,382	1,465	86,100	1,465
2023-05-18	1,400	1,484	1,363	1,397	81,400	1,397
2023-05-17	1,528	1,563	1,357	1,413	465,300	1,413
2023-05-16	1,380	1,380	1,380	1,380	18,900	1,380
2023-05-15	1,056	1,090	1,056	1,080	5,800	1,080
2023-05-12	1,080	1,080	1,065	1,072	1,900	1,072
2023-05-11	1,087	1,087	1,075	1,080	2,800	1,080
2023-05-10	1,072	1,085	1,068	1,079	5,300	1,079
2023-05-09	1,069	1,083	1,066	1,083	2,600	1,083
2023-05-08	1,056	1,068	1,043	1,066	1,800	1,066
2023-05-02	1,076	1,076	1,059	1,062	3,600	1,062
2023-05-01	1,060	1,060	1,047	1,054	3,800	1,054
2023-04-28	1,068	1,068	1,037	1,062	2,500	1,062
2023-04-27	1,030	1,070	1,030	1,070	1,400	1,070
2023-04-26	1,040	1,040	1,030	1,030	2,100	1,030
2023-04-25	1,050	1,050	1,032	1,032	4,900	1,032
2023-04-24	1,062	1,062	1,050	1,054	2,900	1,054
2023-04-21	1,052	1,053	1,046	1,053	1,300	1,053
2023-04-20	1,058	1,063	1,050	1,054	1,700	1,054
2023-04-19	1,056	1,056	1,050	1,050	1,000	1,050
2023-04-18	1,077	1,077	1,055	1,056	1,600	1,056
2023-04-17	1,040	1,066	1,040	1,066	3,300	1,066
2023-04-14	1,055	1,055	1,032	1,040	1,500	1,040
2023-04-13	1,040	1,062	1,029	1,062	3,300	1,062
2023-04-12	1,052	1,069	1,040	1,045	5,800	1,045
2023-04-11	1,060	1,061	1,052	1,054	2,500	1,054
2023-04-10	1,089	1,089	1,051	1,060	3,800	1,060
2023-04-07	1,077	1,077	1,042	1,050	3,700	1,050
2023-04-06	1,062	1,077	1,056	1,075	5,400	1,075
2023-04-05	1,105	1,119	1,040	1,051	13,100	1,051
2023-04-04	1,128	1,130	1,105	1,105	8,800	1,105
2023-04-03	1,127	1,158	1,127	1,158	11,200	1,158
2023-03-31	1,098	1,158	1,088	1,126	32,600	1,126
2023-03-30	1,033	1,045	1,030	1,030	1,800	1,030
2023-03-29	1,031	1,050	1,031	1,036	6,700	1,036
2023-03-28	1,064	1,065	1,031	1,032	2,900	1,032
2023-03-27	1,069	1,072	1,051	1,054	7,900	1,054
2023-03-24	1,042	1,042	1,021	1,027	1,700	1,027
2023-03-23	1,034	1,039	1,018	1,037	2,200	1,037
2023-03-22	1,030	1,030	1,019	1,028	1,800	1,028
2023-03-20	1,039	1,043	1,014	1,017	3,300	1,017
2023-03-17	1,032	1,036	1,021	1,034	2,600	1,034
2023-03-16	1,033	1,036	1,011	1,017	7,500	1,017
2023-03-15	1,040	1,062	1,040	1,043	3,200	1,043
2023-03-14	1,056	1,057	1,033	1,033	9,300	1,033
2023-03-13	1,088	1,088	1,071	1,078	5,100	1,078
2023-03-10	1,135	1,135	1,101	1,120	5,900	1,120
2023-03-09	1,151	1,153	1,100	1,115	14,700	1,115
2023-03-08	1,162	1,179	1,151	1,151	4,700	1,151
2023-03-07	1,169	1,175	1,166	1,170	3,600	1,170
2023-03-06	1,186	1,192	1,163	1,181	2,900	1,181
2023-03-03	1,186	1,192	1,163	1,179	4,600	1,179
2023-03-02	1,174	1,186	1,147	1,186	4,000	1,186
2023-03-01	1,151	1,172	1,146	1,172	4,000	1,172
2023-02-28	1,159	1,181	1,151	1,155	7,600	1,155
2023-02-27	1,198	1,200	1,145	1,148	12,500	1,148
2023-02-24	1,176	1,198	1,176	1,194	5,200	1,194
2023-02-22	1,179	1,185	1,171	1,180	3,200	1,180
2023-02-21	1,180	1,189	1,166	1,179	3,400	1,179
2023-02-20	1,150	1,207	1,150	1,180	16,400	1,180
2023-02-17	1,124	1,160	1,124	1,153	8,100	1,153
2023-02-16	1,120	1,142	1,120	1,142	3,600	1,142
2023-02-15	1,128	1,128	1,085	1,119	8,900	1,119
2023-02-14	1,119	1,124	1,099	1,099	5,300	1,099
2023-02-13	1,127	1,127	1,082	1,102	8,400	1,102
2023-02-10	1,122	1,135	1,109	1,119	8,300	1,119
2023-02-09	1,119	1,142	1,117	1,142	7,800	1,142
2023-02-08	1,113	1,125	1,108	1,114	6,500	1,114
2023-02-07	1,100	1,121	1,100	1,121	3,900	1,121
2023-02-06	1,124	1,124	1,102	1,112	5,600	1,112
2023-02-03	1,075	1,123	1,075	1,117	6,700	1,117
2023-02-02	1,090	1,105	1,082	1,088	4,400	1,088
2023-02-01	1,080	1,133	1,072	1,083	35,000	1,083
2023-01-31	1,100	1,100	1,052	1,077	5,000	1,077
2023-01-30	1,079	1,109	1,079	1,102	4,600	1,102
2023-01-27	1,103	1,108	1,072	1,079	6,200	1,079
2023-01-26	1,094	1,121	1,090	1,109	10,000	1,109
2023-01-25	1,094	1,094	1,062	1,091	4,500	1,091
2023-01-24	1,038	1,085	1,034	1,082	16,000	1,082
2023-01-23	1,031	1,035	1,017	1,035	6,900	1,035
2023-01-20	1,008	1,015	1,008	1,013	1,600	1,013
2023-01-19	1,016	1,027	1,013	1,015	500	1,015
2023-01-18	1,036	1,036	1,018	1,030	4,300	1,030
2023-01-17	1,012	1,035	1,008	1,008	2,600	1,008
2023-01-16	1,000	1,023	1,000	1,012	1,600	1,012
2023-01-13	1,029	1,039	1,008	1,008	2,800	1,008
2023-01-12	1,042	1,042	1,025	1,029	1,700	1,029
2023-01-11	1,044	1,044	1,026	1,040	3,600	1,040
2023-01-10	1,045	1,050	1,017	1,031	4,900	1,031
2023-01-06	999	1,025	999	1,025	2,700	1,025
2023-01-05	994	1,010	988	999	5,300	999
2023-01-04	1,003	1,012	992	994	8,300	994

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29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

4258 (株)網屋 の時系列データ [2023年度]

4258 (株)網屋の時系列データ [2023年度]