- 2024年
- 2023年
5590 (株)ネットスターズ 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 876 | 890 | 853 | 863 | 73,600 | 863 |
| 2024-11-20 | 877 | 923 | 861 | 867 | 229,600 | 867 |
| 2024-11-19 | 828 | 857 | 791 | 846 | 285,200 | 846 |
| 2024-11-18 | 821 | 855 | 821 | 845 | 229,300 | 845 |
| 2024-11-15 | 889 | 908 | 825 | 836 | 513,000 | 836 |
| 2024-11-14 | 979 | 994 | 969 | 974 | 136,500 | 974 |
| 2024-11-13 | 997 | 1,013 | 981 | 987 | 86,300 | 987 |
| 2024-11-12 | 1,007 | 1,015 | 991 | 1,001 | 75,400 | 1,001 |
| 2024-11-11 | 996 | 1,034 | 996 | 1,010 | 64,500 | 1,010 |
| 2024-11-08 | 1,006 | 1,015 | 995 | 998 | 92,800 | 998 |
| 2024-11-07 | 1,028 | 1,041 | 1,003 | 1,006 | 92,100 | 1,006 |
| 2024-11-06 | 1,068 | 1,068 | 1,017 | 1,033 | 53,300 | 1,033 |
| 2024-11-05 | 1,046 | 1,087 | 1,030 | 1,043 | 33,000 | 1,043 |
| 2024-11-01 | 1,045 | 1,058 | 1,026 | 1,046 | 52,200 | 1,046 |
| 2024-10-31 | 1,060 | 1,067 | 1,049 | 1,062 | 29,300 | 1,062 |
| 2024-10-30 | 1,019 | 1,069 | 1,008 | 1,060 | 67,400 | 1,060 |
| 2024-10-29 | 1,012 | 1,030 | 1,011 | 1,013 | 53,300 | 1,013 |
| 2024-10-28 | 1,005 | 1,032 | 1,005 | 1,027 | 122,000 | 1,027 |
| 2024-10-25 | 1,034 | 1,040 | 1,006 | 1,011 | 136,300 | 1,011 |
| 2024-10-24 | 1,045 | 1,060 | 972 | 1,034 | 268,400 | 1,034 |
| 2024-10-23 | 1,118 | 1,118 | 1,040 | 1,063 | 113,000 | 1,063 |
| 2024-10-22 | 1,133 | 1,150 | 1,089 | 1,121 | 159,600 | 1,121 |
| 2024-10-21 | 1,147 | 1,163 | 1,143 | 1,160 | 24,400 | 1,160 |
| 2024-10-18 | 1,171 | 1,171 | 1,141 | 1,147 | 22,900 | 1,147 |
| 2024-10-17 | 1,167 | 1,180 | 1,149 | 1,155 | 39,800 | 1,155 |
| 2024-10-16 | 1,151 | 1,176 | 1,148 | 1,170 | 31,800 | 1,170 |
| 2024-10-15 | 1,180 | 1,193 | 1,157 | 1,172 | 34,100 | 1,172 |
| 2024-10-11 | 1,174 | 1,197 | 1,164 | 1,180 | 70,100 | 1,180 |
| 2024-10-10 | 1,160 | 1,179 | 1,149 | 1,159 | 69,600 | 1,159 |
| 2024-10-09 | 1,148 | 1,160 | 1,141 | 1,157 | 59,500 | 1,157 |
| 2024-10-08 | 1,220 | 1,225 | 1,133 | 1,154 | 158,500 | 1,154 |
| 2024-10-07 | 1,192 | 1,249 | 1,184 | 1,246 | 135,800 | 1,246 |
| 2024-10-04 | 1,183 | 1,209 | 1,145 | 1,162 | 87,800 | 1,162 |
| 2024-10-03 | 1,150 | 1,200 | 1,150 | 1,175 | 75,800 | 1,175 |
| 2024-10-02 | 1,181 | 1,195 | 1,156 | 1,174 | 76,800 | 1,174 |
| 2024-10-01 | 1,138 | 1,250 | 1,138 | 1,151 | 129,800 | 1,151 |
| 2024-09-30 | 1,115 | 1,210 | 1,115 | 1,149 | 157,600 | 1,149 |
| 2024-09-27 | 1,115 | 1,184 | 1,101 | 1,172 | 293,600 | 1,172 |
| 2024-09-26 | 1,118 | 1,135 | 1,087 | 1,089 | 266,700 | 1,089 |
| 2024-09-25 | 1,112 | 1,129 | 1,065 | 1,106 | 494,000 | 1,106 |
| 2024-09-24 | 1,300 | 1,300 | 1,172 | 1,172 | 385,100 | 1,172 |
| 2024-09-20 | 1,356 | 1,394 | 1,324 | 1,329 | 96,000 | 1,329 |
| 2024-09-19 | 1,306 | 1,371 | 1,283 | 1,351 | 64,200 | 1,351 |
| 2024-09-18 | 1,307 | 1,331 | 1,253 | 1,281 | 46,500 | 1,281 |
| 2024-09-17 | 1,393 | 1,402 | 1,265 | 1,293 | 99,200 | 1,293 |
| 2024-09-13 | 1,470 | 1,487 | 1,381 | 1,390 | 91,400 | 1,390 |
| 2024-09-12 | 1,386 | 1,499 | 1,386 | 1,491 | 175,100 | 1,491 |
| 2024-09-11 | 1,404 | 1,438 | 1,347 | 1,376 | 52,800 | 1,376 |
| 2024-09-10 | 1,380 | 1,440 | 1,380 | 1,422 | 47,200 | 1,422 |
| 2024-09-09 | 1,412 | 1,475 | 1,367 | 1,380 | 144,800 | 1,380 |
| 2024-09-06 | 1,343 | 1,442 | 1,320 | 1,442 | 131,800 | 1,442 |
| 2024-09-05 | 1,280 | 1,332 | 1,275 | 1,332 | 54,000 | 1,332 |
| 2024-09-04 | 1,300 | 1,340 | 1,296 | 1,310 | 103,800 | 1,310 |
| 2024-09-03 | 1,317 | 1,359 | 1,300 | 1,350 | 59,700 | 1,350 |
| 2024-09-02 | 1,342 | 1,344 | 1,311 | 1,338 | 46,200 | 1,338 |
| 2024-08-30 | 1,326 | 1,362 | 1,321 | 1,354 | 31,100 | 1,354 |
| 2024-08-29 | 1,282 | 1,331 | 1,282 | 1,324 | 90,900 | 1,324 |
| 2024-08-28 | 1,397 | 1,415 | 1,345 | 1,372 | 76,100 | 1,372 |
| 2024-08-27 | 1,377 | 1,427 | 1,362 | 1,373 | 106,600 | 1,373 |
| 2024-08-26 | 1,298 | 1,359 | 1,292 | 1,347 | 55,000 | 1,347 |
| 2024-08-23 | 1,371 | 1,371 | 1,296 | 1,328 | 101,800 | 1,328 |
| 2024-08-22 | 1,257 | 1,434 | 1,250 | 1,392 | 273,600 | 1,392 |
| 2024-08-21 | 1,260 | 1,300 | 1,237 | 1,245 | 70,100 | 1,245 |
| 2024-08-20 | 1,263 | 1,309 | 1,246 | 1,309 | 83,800 | 1,309 |
| 2024-08-19 | 1,313 | 1,318 | 1,228 | 1,250 | 130,100 | 1,250 |
| 2024-08-16 | 1,222 | 1,320 | 1,184 | 1,250 | 250,700 | 1,250 |
| 2024-08-15 | 1,030 | 1,139 | 1,016 | 1,120 | 105,600 | 1,120 |
| 2024-08-14 | 1,075 | 1,140 | 1,050 | 1,120 | 96,300 | 1,120 |
| 2024-08-13 | 1,058 | 1,088 | 1,029 | 1,088 | 50,500 | 1,088 |
| 2024-08-09 | 1,064 | 1,081 | 1,025 | 1,059 | 33,000 | 1,059 |
| 2024-08-08 | 1,017 | 1,071 | 992 | 1,035 | 79,100 | 1,035 |
| 2024-08-07 | 985 | 1,083 | 971 | 1,038 | 86,400 | 1,038 |
| 2024-08-06 | 1,050 | 1,111 | 1,018 | 1,029 | 91,300 | 1,029 |
| 2024-08-05 | 1,012 | 1,058 | 850 | 963 | 246,400 | 963 |
| 2024-08-02 | 1,094 | 1,169 | 1,080 | 1,128 | 155,500 | 1,128 |
| 2024-08-01 | 1,288 | 1,290 | 1,179 | 1,214 | 104,800 | 1,214 |
| 2024-07-31 | 1,292 | 1,308 | 1,252 | 1,302 | 81,600 | 1,302 |
| 2024-07-30 | 1,303 | 1,309 | 1,270 | 1,278 | 30,700 | 1,278 |
| 2024-07-29 | 1,268 | 1,307 | 1,227 | 1,304 | 57,300 | 1,304 |
| 2024-07-26 | 1,261 | 1,310 | 1,255 | 1,255 | 47,600 | 1,255 |
| 2024-07-25 | 1,255 | 1,285 | 1,232 | 1,262 | 111,700 | 1,262 |
| 2024-07-24 | 1,288 | 1,315 | 1,246 | 1,270 | 43,800 | 1,270 |
| 2024-07-23 | 1,270 | 1,298 | 1,270 | 1,288 | 54,200 | 1,288 |
| 2024-07-22 | 1,258 | 1,277 | 1,198 | 1,268 | 77,200 | 1,268 |
| 2024-07-19 | 1,332 | 1,333 | 1,280 | 1,288 | 38,400 | 1,288 |
| 2024-07-18 | 1,357 | 1,370 | 1,322 | 1,324 | 59,800 | 1,324 |
| 2024-07-17 | 1,338 | 1,375 | 1,333 | 1,357 | 76,200 | 1,357 |
| 2024-07-16 | 1,301 | 1,323 | 1,287 | 1,317 | 82,800 | 1,317 |
| 2024-07-12 | 1,239 | 1,323 | 1,239 | 1,307 | 224,100 | 1,307 |
| 2024-07-11 | 1,244 | 1,252 | 1,215 | 1,239 | 72,200 | 1,239 |
| 2024-07-10 | 1,268 | 1,300 | 1,236 | 1,236 | 80,300 | 1,236 |
| 2024-07-09 | 1,275 | 1,285 | 1,233 | 1,238 | 68,400 | 1,238 |
| 2024-07-08 | 1,211 | 1,273 | 1,207 | 1,266 | 123,900 | 1,266 |
| 2024-07-05 | 1,175 | 1,230 | 1,168 | 1,214 | 194,100 | 1,214 |
| 2024-07-04 | 1,132 | 1,190 | 1,132 | 1,178 | 138,000 | 1,178 |
| 2024-07-03 | 1,140 | 1,183 | 1,109 | 1,122 | 173,800 | 1,122 |
| 2024-07-02 | 1,100 | 1,141 | 1,078 | 1,088 | 132,800 | 1,088 |
| 2024-07-01 | 1,138 | 1,138 | 1,055 | 1,079 | 188,600 | 1,079 |
| 2024-06-28 | 1,210 | 1,223 | 1,142 | 1,147 | 109,000 | 1,147 |
| 2024-06-27 | 1,135 | 1,215 | 1,126 | 1,199 | 120,600 | 1,199 |
| 2024-06-26 | 1,166 | 1,168 | 1,133 | 1,136 | 49,600 | 1,136 |
| 2024-06-25 | 1,131 | 1,187 | 1,131 | 1,156 | 101,300 | 1,156 |
| 2024-06-24 | 1,125 | 1,138 | 1,102 | 1,116 | 66,200 | 1,116 |
| 2024-06-21 | 1,090 | 1,152 | 1,086 | 1,135 | 121,700 | 1,135 |
| 2024-06-20 | 1,076 | 1,122 | 1,062 | 1,088 | 76,400 | 1,088 |
| 2024-06-19 | 1,106 | 1,121 | 1,078 | 1,082 | 95,500 | 1,082 |
| 2024-06-18 | 1,069 | 1,123 | 1,069 | 1,086 | 107,100 | 1,086 |
| 2024-06-17 | 1,121 | 1,159 | 1,035 | 1,069 | 279,700 | 1,069 |
| 2024-06-14 | 962 | 1,105 | 962 | 1,101 | 401,300 | 1,101 |
| 2024-06-13 | 983 | 995 | 964 | 967 | 67,700 | 967 |
| 2024-06-12 | 999 | 1,028 | 980 | 983 | 92,300 | 983 |
| 2024-06-11 | 988 | 1,012 | 962 | 989 | 79,900 | 989 |
| 2024-06-10 | 1,016 | 1,051 | 988 | 995 | 211,700 | 995 |
| 2024-06-07 | 913 | 1,006 | 904 | 1,006 | 253,400 | 1,006 |
| 2024-06-06 | 913 | 989 | 898 | 913 | 192,700 | 913 |
| 2024-06-05 | 870 | 933 | 861 | 911 | 194,800 | 911 |
| 2024-06-04 | 815 | 893 | 810 | 881 | 201,900 | 881 |
| 2024-06-03 | 810 | 821 | 800 | 806 | 24,200 | 806 |
| 2024-05-31 | 815 | 815 | 796 | 797 | 52,800 | 797 |
| 2024-05-30 | 800 | 834 | 790 | 809 | 157,800 | 809 |
| 2024-05-29 | 798 | 816 | 788 | 811 | 208,800 | 811 |
| 2024-05-28 | 753 | 819 | 753 | 800 | 64,400 | 800 |
| 2024-05-27 | 755 | 778 | 751 | 768 | 63,300 | 768 |
| 2024-05-24 | 772 | 772 | 742 | 755 | 49,900 | 755 |
| 2024-05-23 | 785 | 785 | 756 | 773 | 112,900 | 773 |
| 2024-05-22 | 799 | 799 | 762 | 780 | 87,900 | 780 |
| 2024-05-21 | 801 | 814 | 789 | 799 | 45,700 | 799 |
| 2024-05-20 | 771 | 823 | 764 | 808 | 101,500 | 808 |
| 2024-05-17 | 784 | 812 | 760 | 769 | 172,400 | 769 |
| 2024-05-16 | 742 | 786 | 733 | 769 | 260,300 | 769 |
| 2024-05-15 | 755 | 756 | 736 | 742 | 83,300 | 742 |
| 2024-05-14 | 769 | 769 | 734 | 755 | 101,700 | 755 |
| 2024-05-13 | 801 | 801 | 740 | 769 | 184,400 | 769 |
| 2024-05-10 | 819 | 820 | 788 | 812 | 91,300 | 812 |
| 2024-05-09 | 923 | 926 | 797 | 814 | 636,400 | 814 |
| 2024-05-08 | 905 | 918 | 877 | 893 | 62,900 | 893 |
| 2024-05-07 | 935 | 935 | 885 | 905 | 149,000 | 905 |
| 2024-05-02 | 857 | 881 | 856 | 875 | 51,700 | 875 |
| 2024-05-01 | 837 | 866 | 833 | 865 | 34,000 | 865 |
| 2024-04-30 | 826 | 858 | 814 | 844 | 105,000 | 844 |
| 2024-04-26 | 833 | 837 | 821 | 825 | 27,200 | 825 |
| 2024-04-25 | 839 | 839 | 814 | 834 | 87,500 | 834 |
| 2024-04-24 | 847 | 855 | 838 | 849 | 55,200 | 849 |
| 2024-04-23 | 873 | 874 | 841 | 847 | 116,000 | 847 |
| 2024-04-22 | 854 | 865 | 826 | 843 | 133,400 | 843 |
| 2024-04-19 | 879 | 900 | 827 | 869 | 303,100 | 869 |
| 2024-04-18 | 912 | 913 | 888 | 894 | 119,600 | 894 |
| 2024-04-17 | 920 | 921 | 856 | 903 | 338,000 | 903 |
| 2024-04-16 | 953 | 976 | 933 | 934 | 137,800 | 934 |
| 2024-04-15 | 956 | 978 | 952 | 961 | 56,600 | 961 |
| 2024-04-12 | 979 | 979 | 956 | 960 | 63,100 | 960 |
| 2024-04-11 | 989 | 1,017 | 949 | 979 | 241,300 | 979 |
| 2024-04-10 | 1,041 | 1,072 | 961 | 1,001 | 286,600 | 1,001 |
| 2024-04-09 | 1,010 | 1,036 | 985 | 1,011 | 147,300 | 1,011 |
| 2024-04-08 | 1,009 | 1,049 | 997 | 1,028 | 82,800 | 1,028 |
| 2024-04-05 | 1,020 | 1,055 | 994 | 1,013 | 229,300 | 1,013 |
| 2024-04-04 | 1,125 | 1,130 | 1,045 | 1,045 | 347,400 | 1,045 |
| 2024-04-03 | 1,120 | 1,132 | 1,066 | 1,067 | 250,200 | 1,067 |
| 2024-04-02 | 1,221 | 1,225 | 1,109 | 1,140 | 457,600 | 1,140 |
| 2024-04-01 | 1,324 | 1,335 | 1,222 | 1,233 | 333,300 | 1,233 |
| 2024-03-29 | 1,220 | 1,340 | 1,180 | 1,320 | 497,900 | 1,320 |
| 2024-03-28 | 1,188 | 1,232 | 1,152 | 1,192 | 581,800 | 1,192 |
| 2024-03-27 | 1,580 | 1,593 | 1,250 | 1,252 | 1,226,200 | 1,252 |
| 2024-03-26 | 1,208 | 1,450 | 1,207 | 1,450 | 653,100 | 1,450 |
| 2024-03-25 | 1,160 | 1,195 | 1,150 | 1,150 | 109,400 | 1,150 |
| 2024-03-22 | 1,178 | 1,199 | 1,131 | 1,167 | 58,300 | 1,167 |
| 2024-03-21 | 1,090 | 1,173 | 1,082 | 1,148 | 140,200 | 1,148 |
| 2024-03-19 | 1,075 | 1,076 | 1,040 | 1,043 | 37,400 | 1,043 |
| 2024-03-18 | 1,067 | 1,121 | 1,058 | 1,061 | 43,500 | 1,061 |
| 2024-03-15 | 1,075 | 1,103 | 1,065 | 1,073 | 37,900 | 1,073 |
| 2024-03-14 | 1,065 | 1,136 | 1,048 | 1,093 | 109,800 | 1,093 |
| 2024-03-13 | 1,030 | 1,154 | 1,030 | 1,070 | 167,700 | 1,070 |
| 2024-03-12 | 1,053 | 1,076 | 990 | 1,024 | 68,200 | 1,024 |
| 2024-03-11 | 981 | 1,115 | 950 | 1,065 | 105,800 | 1,065 |
| 2024-03-08 | 964 | 1,032 | 956 | 996 | 70,400 | 996 |
| 2024-03-07 | 1,020 | 1,020 | 973 | 975 | 42,800 | 975 |
| 2024-03-06 | 1,000 | 1,006 | 958 | 1,000 | 123,700 | 1,000 |
| 2024-03-05 | 1,061 | 1,068 | 1,016 | 1,016 | 84,200 | 1,016 |
| 2024-03-04 | 1,086 | 1,105 | 1,061 | 1,061 | 62,300 | 1,061 |
| 2024-03-01 | 1,139 | 1,155 | 1,091 | 1,097 | 76,000 | 1,097 |
| 2024-02-29 | 1,081 | 1,111 | 1,040 | 1,100 | 58,900 | 1,100 |
| 2024-02-28 | 1,059 | 1,103 | 1,058 | 1,080 | 57,000 | 1,080 |
| 2024-02-27 | 1,051 | 1,099 | 1,047 | 1,059 | 62,100 | 1,059 |
| 2024-02-26 | 1,057 | 1,128 | 1,027 | 1,067 | 126,600 | 1,067 |
| 2024-02-22 | 1,099 | 1,115 | 1,016 | 1,027 | 120,200 | 1,027 |
| 2024-02-21 | 1,080 | 1,094 | 1,039 | 1,043 | 87,100 | 1,043 |
| 2024-02-20 | 1,050 | 1,100 | 1,030 | 1,087 | 197,500 | 1,087 |
| 2024-02-19 | 945 | 1,050 | 945 | 1,044 | 192,900 | 1,044 |
| 2024-02-16 | 896 | 940 | 867 | 930 | 135,500 | 930 |
| 2024-02-15 | 839 | 907 | 839 | 883 | 161,300 | 883 |
| 2024-02-14 | 859 | 899 | 846 | 899 | 97,100 | 899 |
| 2024-02-13 | 842 | 875 | 832 | 864 | 109,500 | 864 |
| 2024-02-09 | 802 | 812 | 786 | 812 | 64,800 | 812 |
| 2024-02-08 | 798 | 821 | 792 | 802 | 49,000 | 802 |
| 2024-02-07 | 809 | 809 | 776 | 798 | 44,600 | 798 |
| 2024-02-06 | 801 | 808 | 789 | 794 | 40,800 | 794 |
| 2024-02-05 | 766 | 820 | 765 | 799 | 74,000 | 799 |
| 2024-02-02 | 777 | 797 | 768 | 774 | 38,100 | 774 |
| 2024-02-01 | 782 | 797 | 755 | 762 | 33,300 | 762 |
| 2024-01-31 | 781 | 782 | 753 | 780 | 50,100 | 780 |
| 2024-01-30 | 750 | 782 | 750 | 782 | 50,700 | 782 |
| 2024-01-29 | 749 | 765 | 720 | 740 | 67,800 | 740 |
| 2024-01-26 | 732 | 758 | 714 | 751 | 96,300 | 751 |
| 2024-01-25 | 689 | 730 | 685 | 726 | 62,500 | 726 |
| 2024-01-24 | 657 | 689 | 657 | 689 | 40,400 | 689 |
| 2024-01-23 | 672 | 689 | 657 | 657 | 58,700 | 657 |
| 2024-01-22 | 636 | 681 | 626 | 675 | 79,600 | 675 |
| 2024-01-19 | 641 | 644 | 622 | 636 | 27,200 | 636 |
| 2024-01-18 | 609 | 640 | 607 | 633 | 35,800 | 633 |
| 2024-01-17 | 624 | 624 | 606 | 608 | 52,100 | 608 |
| 2024-01-16 | 633 | 634 | 606 | 616 | 66,600 | 616 |
| 2024-01-15 | 625 | 630 | 607 | 630 | 49,700 | 630 |
| 2024-01-12 | 654 | 654 | 616 | 622 | 69,200 | 622 |
| 2024-01-11 | 691 | 691 | 653 | 664 | 95,900 | 664 |
| 2024-01-10 | 691 | 705 | 685 | 690 | 34,500 | 690 |
| 2024-01-09 | 684 | 703 | 682 | 690 | 34,500 | 690 |
| 2024-01-05 | 737 | 737 | 681 | 684 | 52,900 | 684 |
| 2024-01-04 | 713 | 735 | 688 | 735 | 45,600 | 735 |
分割・併合履歴 ： なし
