5590 (株)ネットスターズ 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 | 818 | 830 | 723 | 775 | 216,700 | 775 |
| 2025-04-03 | 820 | 853 | 809 | 848 | 50,000 | 848 |
| 2025-04-02 | 842 | 850 | 836 | 844 | 32,200 | 844 |
| 2025-04-01 | 839 | 862 | 837 | 846 | 36,600 | 846 |
| 2025-03-31 | 832 | 832 | 806 | 831 | 47,700 | 831 |
| 2025-03-28 | 820 | 846 | 820 | 830 | 59,900 | 830 |
| 2025-03-27 | 847 | 860 | 820 | 826 | 99,500 | 826 |
| 2025-03-26 | 847 | 862 | 839 | 853 | 57,100 | 853 |
| 2025-03-25 | 848 | 854 | 837 | 853 | 33,600 | 853 |
| 2025-03-24 | 850 | 858 | 840 | 845 | 60,000 | 845 |
| 2025-03-21 | 857 | 867 | 849 | 851 | 34,800 | 851 |
| 2025-03-19 | 850 | 862 | 845 | 857 | 59,300 | 857 |
| 2025-03-18 | 890 | 900 | 846 | 850 | 86,200 | 850 |
| 2025-03-17 | 881 | 908 | 878 | 900 | 71,700 | 900 |
| 2025-03-14 | 885 | 904 | 880 | 893 | 82,800 | 893 |
| 2025-03-13 | 917 | 940 | 903 | 908 | 71,300 | 908 |
| 2025-03-12 | 860 | 914 | 860 | 902 | 68,500 | 902 |
| 2025-03-11 | 863 | 875 | 806 | 875 | 204,200 | 875 |
| 2025-03-10 | 907 | 911 | 885 | 892 | 77,600 | 892 |
| 2025-03-07 | 889 | 894 | 866 | 877 | 68,600 | 877 |
| 2025-03-06 | 881 | 928 | 871 | 904 | 126,400 | 904 |
| 2025-03-05 | 874 | 874 | 840 | 857 | 253,300 | 857 |
| 2025-03-04 | 917 | 917 | 856 | 889 | 149,800 | 889 |
| 2025-03-03 | 949 | 953 | 915 | 921 | 173,200 | 921 |
| 2025-02-28 | 979 | 992 | 948 | 960 | 164,400 | 960 |
| 2025-02-27 | 986 | 1,019 | 955 | 1,009 | 141,400 | 1,009 |
| 2025-02-26 | 973 | 975 | 921 | 956 | 137,000 | 956 |
| 2025-02-25 | 955 | 995 | 931 | 988 | 105,000 | 988 |
| 2025-02-21 | 946 | 968 | 938 | 946 | 103,600 | 946 |
| 2025-02-20 | 940 | 963 | 927 | 941 | 221,000 | 941 |
| 2025-02-19 | 831 | 951 | 831 | 933 | 233,900 | 933 |
| 2025-02-18 | 796 | 829 | 786 | 827 | 50,900 | 827 |
| 2025-02-17 | 768 | 805 | 760 | 796 | 167,900 | 796 |
| 2025-02-14 | 867 | 867 | 821 | 843 | 75,500 | 843 |
| 2025-02-13 | 872 | 875 | 848 | 862 | 49,000 | 862 |
| 2025-02-12 | 861 | 888 | 855 | 871 | 80,600 | 871 |
| 2025-02-10 | 791 | 866 | 791 | 849 | 69,500 | 849 |
| 2025-02-07 | 779 | 791 | 775 | 791 | 41,700 | 791 |
| 2025-02-06 | 787 | 793 | 781 | 788 | 20,700 | 788 |
| 2025-02-05 | 782 | 789 | 777 | 787 | 23,300 | 787 |
| 2025-02-04 | 788 | 792 | 776 | 782 | 44,700 | 782 |
| 2025-02-03 | 805 | 805 | 781 | 782 | 25,200 | 782 |
| 2025-01-31 | 811 | 824 | 804 | 805 | 26,100 | 805 |
| 2025-01-30 | 807 | 824 | 801 | 811 | 44,700 | 811 |
| 2025-01-29 | 777 | 814 | 777 | 814 | 87,700 | 814 |
| 2025-01-28 | 757 | 794 | 756 | 786 | 85,200 | 786 |
| 2025-01-27 | 742 | 768 | 742 | 757 | 79,200 | 757 |
| 2025-01-24 | 742 | 754 | 735 | 742 | 63,200 | 742 |
| 2025-01-23 | 732 | 740 | 721 | 737 | 56,500 | 737 |
| 2025-01-22 | 742 | 746 | 734 | 737 | 20,100 | 737 |
| 2025-01-21 | 757 | 757 | 731 | 741 | 32,200 | 741 |
| 2025-01-20 | 751 | 760 | 745 | 757 | 25,600 | 757 |
| 2025-01-17 | 760 | 760 | 742 | 755 | 16,400 | 755 |
| 2025-01-16 | 757 | 760 | 743 | 750 | 33,600 | 750 |
| 2025-01-15 | 749 | 757 | 731 | 757 | 57,700 | 757 |
| 2025-01-14 | 760 | 760 | 743 | 758 | 63,700 | 758 |
| 2025-01-10 | 755 | 768 | 747 | 760 | 29,900 | 760 |
| 2025-01-09 | 770 | 770 | 751 | 760 | 24,800 | 760 |
| 2025-01-08 | 730 | 760 | 726 | 755 | 146,100 | 755 |
| 2025-01-07 | 745 | 752 | 741 | 745 | 68,000 | 745 |
| 2025-01-06 | 762 | 762 | 735 | 745 | 113,500 | 745 |
分割・併合履歴 ： なし