- 2024年
- 2023年
5590 (株)ネットスターズ 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 | 745 | 745 | 718 | 725 | 39,000 | 725 |
| 2023-12-28 | 712 | 745 | 709 | 745 | 25,200 | 745 |
| 2023-12-27 | 698 | 718 | 696 | 713 | 70,900 | 713 |
| 2023-12-26 | 708 | 759 | 696 | 698 | 91,200 | 698 |
| 2023-12-25 | 691 | 705 | 684 | 695 | 50,500 | 695 |
| 2023-12-22 | 692 | 713 | 684 | 696 | 127,300 | 696 |
| 2023-12-21 | 660 | 724 | 659 | 692 | 148,800 | 692 |
| 2023-12-20 | 648 | 672 | 644 | 650 | 46,500 | 650 |
| 2023-12-19 | 676 | 676 | 628 | 648 | 53,100 | 648 |
| 2023-12-18 | 652 | 677 | 652 | 676 | 27,200 | 676 |
| 2023-12-15 | 615 | 677 | 615 | 662 | 91,500 | 662 |
| 2023-12-14 | 650 | 660 | 610 | 614 | 29,400 | 614 |
| 2023-12-13 | 641 | 652 | 626 | 639 | 41,600 | 639 |
| 2023-12-12 | 690 | 690 | 644 | 645 | 50,800 | 645 |
| 2023-12-11 | 677 | 694 | 662 | 680 | 44,000 | 680 |
| 2023-12-08 | 700 | 703 | 671 | 677 | 64,200 | 677 |
| 2023-12-07 | 736 | 800 | 715 | 721 | 114,700 | 721 |
| 2023-12-06 | 755 | 755 | 730 | 742 | 37,400 | 742 |
| 2023-12-05 | 765 | 766 | 733 | 740 | 37,100 | 740 |
| 2023-12-04 | 755 | 767 | 730 | 765 | 26,900 | 765 |
| 2023-12-01 | 785 | 785 | 759 | 762 | 22,500 | 762 |
| 2023-11-30 | 805 | 815 | 781 | 782 | 18,000 | 782 |
| 2023-11-29 | 785 | 810 | 785 | 805 | 17,700 | 805 |
| 2023-11-28 | 815 | 815 | 788 | 800 | 26,000 | 800 |
| 2023-11-27 | 821 | 841 | 815 | 815 | 22,300 | 815 |
| 2023-11-24 | 811 | 850 | 799 | 836 | 31,200 | 836 |
| 2023-11-22 | 823 | 831 | 811 | 811 | 17,900 | 811 |
| 2023-11-21 | 825 | 843 | 803 | 838 | 26,900 | 838 |
| 2023-11-20 | 808 | 835 | 807 | 823 | 36,100 | 823 |
| 2023-11-17 | 802 | 811 | 788 | 809 | 29,800 | 809 |
| 2023-11-16 | 822 | 837 | 796 | 809 | 29,000 | 809 |
| 2023-11-15 | 930 | 930 | 833 | 834 | 77,800 | 834 |
| 2023-11-14 | 955 | 955 | 888 | 915 | 54,100 | 915 |
| 2023-11-13 | 906 | 977 | 906 | 940 | 81,900 | 940 |
| 2023-11-10 | 899 | 931 | 885 | 921 | 31,800 | 921 |
| 2023-11-09 | 912 | 935 | 885 | 903 | 52,500 | 903 |
| 2023-11-08 | 926 | 960 | 893 | 923 | 88,600 | 923 |
| 2023-11-07 | 904 | 927 | 872 | 926 | 59,300 | 926 |
| 2023-11-06 | 850 | 915 | 849 | 905 | 78,100 | 905 |
| 2023-11-02 | 795 | 865 | 787 | 826 | 69,600 | 826 |
| 2023-11-01 | 808 | 808 | 762 | 772 | 18,900 | 772 |
| 2023-10-31 | 811 | 811 | 778 | 793 | 20,800 | 793 |
| 2023-10-30 | 762 | 815 | 743 | 815 | 51,300 | 815 |
| 2023-10-27 | 746 | 774 | 730 | 767 | 36,600 | 767 |
| 2023-10-26 | 771 | 785 | 736 | 746 | 33,700 | 746 |
| 2023-10-25 | 816 | 818 | 776 | 787 | 38,500 | 787 |
| 2023-10-24 | 761 | 813 | 736 | 808 | 56,800 | 808 |
| 2023-10-23 | 804 | 819 | 760 | 774 | 73,000 | 774 |
| 2023-10-20 | 826 | 846 | 810 | 834 | 39,900 | 834 |
| 2023-10-19 | 842 | 842 | 819 | 826 | 19,500 | 826 |
| 2023-10-18 | 834 | 850 | 821 | 848 | 27,800 | 848 |
| 2023-10-17 | 866 | 871 | 835 | 835 | 52,300 | 835 |
| 2023-10-16 | 932 | 932 | 860 | 863 | 166,300 | 863 |
| 2023-10-13 | 915 | 1,072 | 882 | 958 | 443,100 | 958 |
| 2023-10-12 | 937 | 954 | 922 | 922 | 28,000 | 922 |
| 2023-10-11 | 984 | 984 | 942 | 942 | 27,200 | 942 |
| 2023-10-10 | 976 | 1,000 | 968 | 989 | 38,700 | 989 |
| 2023-10-06 | 1,000 | 1,025 | 973 | 986 | 48,900 | 986 |
| 2023-10-05 | 948 | 1,038 | 943 | 1,030 | 172,300 | 1,030 |
| 2023-10-04 | 950 | 961 | 926 | 928 | 105,000 | 928 |
| 2023-10-03 | 1,051 | 1,051 | 980 | 980 | 139,500 | 980 |
| 2023-10-02 | 1,079 | 1,106 | 1,051 | 1,051 | 135,800 | 1,051 |
| 2023-09-29 | 1,133 | 1,148 | 1,055 | 1,055 | 206,600 | 1,055 |
| 2023-09-28 | 1,104 | 1,143 | 1,083 | 1,143 | 153,500 | 1,143 |
| 2023-09-27 | 1,140 | 1,168 | 1,057 | 1,150 | 540,300 | 1,150 |
| 2023-09-26 | 1,334 | 1,345 | 1,151 | 1,200 | 1,780,900 | 1,200 |
| 2023-09-25 | - | - | - | - | - | - |
| 2023-09-22 | - | - | - | - | - | - |
| 2023-09-21 | - | - | - | - | - | - |
| 2023-09-20 | - | - | - | - | - | - |
| 2023-09-19 | - | - | - | - | - | - |
| 2023-09-15 | - | - | - | - | - | - |
| 2023-09-14 | - | - | - | - | - | - |
| 2023-09-13 | - | - | - | - | - | - |
| 2023-09-12 | - | - | - | - | - | - |
| 2023-09-11 | - | - | - | - | - | - |
| 2023-09-08 | - | - | - | - | - | - |
| 2023-09-07 | - | - | - | - | - | - |
| 2023-09-06 | - | - | - | - | - | - |
| 2023-09-05 | - | - | - | - | - | - |
| 2023-09-04 | - | - | - | - | - | - |
| 2023-09-01 | - | - | - | - | - | - |
| 2023-08-31 | - | - | - | - | - | - |
| 2023-08-30 | - | - | - | - | - | - |
| 2023-08-29 | - | - | - | - | - | - |
| 2023-08-28 | - | - | - | - | - | - |
| 2023-08-25 | - | - | - | - | - | - |
| 2023-08-24 | - | - | - | - | - | - |
| 2023-08-23 | - | - | - | - | - | - |
分割・併合履歴 ： なし
