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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 943 | 958 | 932 | 950 | 110,500 | 950 |
| 2025-07-10 | 926 | 931 | 921 | 928 | 40,600 | 928 |
| 2025-07-09 | 913 | 933 | 910 | 922 | 61,000 | 922 |
| 2025-07-08 | 895 | 920 | 895 | 907 | 32,500 | 907 |
| 2025-07-07 | 877 | 922 | 877 | 895 | 33,200 | 895 |
| 2025-07-04 | 899 | 902 | 880 | 888 | 46,700 | 888 |
| 2025-07-03 | 923 | 923 | 892 | 892 | 205,400 | 892 |
| 2025-07-02 | 932 | 940 | 916 | 916 | 44,900 | 916 |
| 2025-07-01 | 967 | 967 | 943 | 947 | 40,600 | 947 |
| 2025-06-30 | 995 | 1,012 | 967 | 967 | 62,800 | 967 |
| 2025-06-27 | 972 | 982 | 942 | 942 | 69,600 | 942 |
| 2025-06-26 | 983 | 983 | 964 | 967 | 48,200 | 967 |
| 2025-06-25 | 1,002 | 1,002 | 973 | 974 | 49,200 | 974 |
| 2025-06-24 | 998 | 1,010 | 983 | 999 | 34,100 | 999 |
| 2025-06-23 | 975 | 991 | 955 | 983 | 55,900 | 983 |
| 2025-06-20 | 1,014 | 1,019 | 980 | 1,019 | 87,300 | 1,019 |
| 2025-06-19 | 980 | 1,020 | 980 | 1,006 | 99,900 | 1,006 |
| 2025-06-18 | 990 | 997 | 977 | 980 | 38,800 | 980 |
| 2025-06-17 | 988 | 999 | 980 | 988 | 70,200 | 988 |
| 2025-06-16 | 973 | 1,005 | 961 | 988 | 118,000 | 988 |
| 2025-06-13 | 1,000 | 1,009 | 961 | 973 | 287,900 | 973 |
| 2025-06-12 | 963 | 1,018 | 960 | 1,001 | 266,000 | 1,001 |
| 2025-06-11 | 975 | 1,011 | 952 | 962 | 409,900 | 962 |
| 2025-06-10 | 937 | 949 | 918 | 939 | 174,200 | 939 |
| 2025-06-09 | 928 | 952 | 892 | 937 | 391,300 | 937 |
| 2025-06-06 | 940 | 958 | 896 | 928 | 237,300 | 928 |
| 2025-06-05 | 883 | 902 | 870 | 895 | 233,300 | 895 |
| 2025-06-04 | 852 | 899 | 852 | 877 | 274,700 | 877 |
| 2025-06-03 | 867 | 900 | 847 | 859 | 416,100 | 859 |
| 2025-06-02 | 830 | 875 | 830 | 837 | 261,100 | 837 |
| 2025-05-30 | 748 | 800 | 746 | 800 | 146,100 | 800 |
| 2025-05-29 | 730 | 749 | 728 | 749 | 141,300 | 749 |
| 2025-05-28 | 705 | 720 | 693 | 717 | 204,700 | 717 |
| 2025-05-27 | 692 | 709 | 687 | 695 | 178,800 | 695 |
| 2025-05-26 | 705 | 718 | 678 | 682 | 222,000 | 682 |
| 2025-05-23 | 697 | 708 | 686 | 701 | 256,500 | 701 |
| 2025-05-22 | 670 | 694 | 652 | 690 | 318,300 | 690 |
| 2025-05-21 | 725 | 739 | 686 | 696 | 295,000 | 696 |
| 2025-05-20 | 713 | 732 | 702 | 717 | 222,500 | 717 |
| 2025-05-19 | 717 | 737 | 701 | 717 | 1,171,700 | 717 |
| 2025-05-16 | 797 | 826 | 696 | 747 | 658,600 | 747 |
| 2025-05-15 | 788 | 807 | 771 | 782 | 170,800 | 782 |
| 2025-05-14 | 806 | 828 | 801 | 820 | 121,600 | 820 |
| 2025-05-13 | 784 | 806 | 778 | 802 | 75,600 | 802 |
| 2025-05-12 | 781 | 785 | 761 | 774 | 137,400 | 774 |
| 2025-05-09 | 794 | 805 | 777 | 789 | 172,300 | 789 |
| 2025-05-08 | 781 | 785 | 757 | 781 | 84,800 | 781 |
| 2025-05-07 | 764 | 779 | 756 | 766 | 133,100 | 766 |
| 2025-05-02 | 769 | 769 | 736 | 768 | 108,300 | 768 |
| 2025-05-01 | 805 | 806 | 784 | 784 | 77,400 | 784 |
| 2025-04-30 | 802 | 807 | 780 | 800 | 113,100 | 800 |
| 2025-04-28 | 785 | 813 | 785 | 802 | 65,400 | 802 |
| 2025-04-25 | 801 | 804 | 780 | 785 | 56,500 | 785 |
| 2025-04-24 | 786 | 799 | 763 | 786 | 83,600 | 786 |
| 2025-04-23 | 787 | 791 | 756 | 778 | 85,300 | 778 |
| 2025-04-22 | 785 | 798 | 760 | 772 | 59,900 | 772 |
| 2025-04-21 | 785 | 811 | 778 | 787 | 122,200 | 787 |
| 2025-04-18 | 764 | 795 | 761 | 777 | 51,000 | 777 |
| 2025-04-17 | 752 | 771 | 745 | 753 | 31,700 | 753 |
| 2025-04-16 | 797 | 797 | 740 | 753 | 74,200 | 753 |
| 2025-04-15 | 805 | 811 | 778 | 782 | 52,900 | 782 |
| 2025-04-14 | 821 | 833 | 804 | 805 | 25,100 | 805 |
| 2025-04-11 | 765 | 811 | 759 | 809 | 261,500 | 809 |
| 2025-04-10 | 800 | 805 | 769 | 784 | 74,300 | 784 |
| 2025-04-09 | 758 | 771 | 725 | 764 | 98,100 | 764 |
| 2025-04-08 | 747 | 775 | 739 | 773 | 91,700 | 773 |
| 2025-04-07 | 700 | 742 | 645 | 742 | 392,700 | 742 |
| 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