- 2024年
- 2023年
5867 (株)エスネットワークス 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 | 1,101 | 1,110 | 1,089 | 1,107 | 1,400 | 1,107 |
| 2024-11-20 | 1,128 | 1,128 | 1,127 | 1,127 | 1,300 | 1,127 |
| 2024-11-19 | 1,124 | 1,124 | 1,124 | 1,124 | 100 | 1,124 |
| 2024-11-18 | 1,101 | 1,118 | 1,101 | 1,102 | 600 | 1,102 |
| 2024-11-15 | 1,096 | 1,110 | 1,081 | 1,101 | 3,000 | 1,101 |
| 2024-11-14 | 1,103 | 1,108 | 1,092 | 1,096 | 1,600 | 1,096 |
| 2024-11-13 | 1,120 | 1,122 | 1,098 | 1,098 | 1,500 | 1,098 |
| 2024-11-12 | 1,094 | 1,111 | 1,094 | 1,111 | 1,800 | 1,111 |
| 2024-11-11 | 1,075 | 1,156 | 1,075 | 1,124 | 9,800 | 1,124 |
| 2024-11-08 | 1,159 | 1,162 | 1,035 | 1,060 | 9,300 | 1,060 |
| 2024-11-07 | 1,164 | 1,164 | 1,139 | 1,160 | 5,700 | 1,160 |
| 2024-11-06 | 1,138 | 1,138 | 1,101 | 1,101 | 1,600 | 1,101 |
| 2024-11-05 | 1,136 | 1,139 | 1,107 | 1,139 | 1,000 | 1,139 |
| 2024-11-01 | 1,149 | 1,149 | 1,120 | 1,121 | 900 | 1,121 |
| 2024-10-31 | 1,148 | 1,150 | 1,124 | 1,148 | 1,200 | 1,148 |
| 2024-10-30 | 1,144 | 1,146 | 1,100 | 1,127 | 6,600 | 1,127 |
| 2024-10-29 | 1,145 | 1,146 | 1,143 | 1,144 | 3,700 | 1,144 |
| 2024-10-28 | 1,112 | 1,136 | 1,100 | 1,136 | 2,200 | 1,136 |
| 2024-10-25 | 1,130 | 1,131 | 1,071 | 1,100 | 6,200 | 1,100 |
| 2024-10-24 | 1,127 | 1,134 | 1,125 | 1,128 | 3,400 | 1,128 |
| 2024-10-23 | 1,123 | 1,126 | 1,121 | 1,126 | 900 | 1,126 |
| 2024-10-22 | 1,137 | 1,139 | 1,110 | 1,123 | 2,800 | 1,123 |
| 2024-10-21 | 1,127 | 1,143 | 1,123 | 1,138 | 2,200 | 1,138 |
| 2024-10-18 | 1,125 | 1,125 | 1,081 | 1,105 | 1,800 | 1,105 |
| 2024-10-17 | 1,130 | 1,130 | 1,086 | 1,129 | 1,700 | 1,129 |
| 2024-10-16 | 1,116 | 1,130 | 1,076 | 1,130 | 1,800 | 1,130 |
| 2024-10-15 | 1,130 | 1,138 | 1,130 | 1,134 | 1,400 | 1,134 |
| 2024-10-11 | 1,140 | 1,140 | 1,130 | 1,130 | 1,400 | 1,130 |
| 2024-10-10 | 1,130 | 1,138 | 1,124 | 1,138 | 1,000 | 1,138 |
| 2024-10-09 | 1,140 | 1,145 | 1,118 | 1,124 | 1,500 | 1,124 |
| 2024-10-08 | 1,140 | 1,140 | 1,118 | 1,118 | 2,600 | 1,118 |
| 2024-10-07 | 1,150 | 1,150 | 1,133 | 1,140 | 4,600 | 1,140 |
| 2024-10-04 | 1,095 | 1,103 | 1,080 | 1,096 | 4,400 | 1,096 |
| 2024-10-03 | 1,110 | 1,113 | 1,090 | 1,097 | 3,200 | 1,097 |
| 2024-10-02 | 1,101 | 1,131 | 1,101 | 1,105 | 1,800 | 1,105 |
| 2024-10-01 | 1,103 | 1,109 | 1,088 | 1,101 | 2,100 | 1,101 |
| 2024-09-30 | 1,105 | 1,106 | 1,065 | 1,106 | 3,100 | 1,106 |
| 2024-09-27 | 1,143 | 1,143 | 1,093 | 1,128 | 7,100 | 1,128 |
| 2024-09-26 | 1,145 | 1,145 | 1,100 | 1,134 | 3,600 | 1,134 |
| 2024-09-25 | 1,136 | 1,146 | 1,122 | 1,140 | 4,100 | 1,140 |
| 2024-09-24 | 1,119 | 1,131 | 1,111 | 1,130 | 6,400 | 1,130 |
| 2024-09-20 | 1,095 | 1,110 | 1,085 | 1,102 | 7,300 | 1,102 |
| 2024-09-19 | 1,065 | 1,093 | 1,065 | 1,081 | 4,900 | 1,081 |
| 2024-09-18 | 1,051 | 1,067 | 1,051 | 1,065 | 3,200 | 1,065 |
| 2024-09-17 | 1,047 | 1,068 | 1,047 | 1,050 | 5,500 | 1,050 |
| 2024-09-13 | 1,055 | 1,100 | 1,055 | 1,070 | 7,400 | 1,070 |
| 2024-09-12 | 1,068 | 1,069 | 1,062 | 1,065 | 1,700 | 1,065 |
| 2024-09-11 | 1,063 | 1,063 | 1,037 | 1,063 | 2,500 | 1,063 |
| 2024-09-10 | 1,065 | 1,067 | 1,056 | 1,059 | 1,500 | 1,059 |
| 2024-09-09 | 1,054 | 1,062 | 1,035 | 1,062 | 6,000 | 1,062 |
| 2024-09-06 | 1,068 | 1,075 | 1,060 | 1,063 | 2,100 | 1,063 |
| 2024-09-05 | 1,081 | 1,081 | 1,057 | 1,071 | 5,500 | 1,071 |
| 2024-09-04 | 1,066 | 1,066 | 1,051 | 1,051 | 4,100 | 1,051 |
| 2024-09-03 | 1,064 | 1,079 | 1,064 | 1,079 | 1,900 | 1,079 |
| 2024-09-02 | 1,066 | 1,079 | 1,059 | 1,069 | 5,600 | 1,069 |
| 2024-08-30 | 1,050 | 1,070 | 1,048 | 1,055 | 3,700 | 1,055 |
| 2024-08-29 | 1,081 | 1,081 | 1,052 | 1,055 | 7,000 | 1,055 |
| 2024-08-28 | 1,050 | 1,111 | 1,036 | 1,078 | 14,700 | 1,078 |
| 2024-08-27 | 1,050 | 1,050 | 1,035 | 1,050 | 3,500 | 1,050 |
| 2024-08-26 | 1,041 | 1,048 | 1,039 | 1,046 | 3,600 | 1,046 |
| 2024-08-23 | 1,018 | 1,037 | 1,014 | 1,037 | 2,500 | 1,037 |
| 2024-08-22 | 1,002 | 1,029 | 1,002 | 1,021 | 3,400 | 1,021 |
| 2024-08-21 | 1,001 | 1,001 | 995 | 999 | 3,200 | 999 |
| 2024-08-20 | 992 | 1,020 | 984 | 1,000 | 15,200 | 1,000 |
| 2024-08-19 | 990 | 992 | 979 | 985 | 4,400 | 985 |
| 2024-08-16 | 974 | 984 | 968 | 984 | 3,700 | 984 |
| 2024-08-15 | 965 | 991 | 965 | 973 | 3,100 | 973 |
| 2024-08-14 | 978 | 993 | 974 | 980 | 3,500 | 980 |
| 2024-08-13 | 1,013 | 1,013 | 970 | 990 | 3,900 | 990 |
| 2024-08-09 | 960 | 983 | 960 | 983 | 4,100 | 983 |
| 2024-08-08 | 974 | 981 | 962 | 964 | 2,600 | 964 |
| 2024-08-07 | 980 | 980 | 952 | 973 | 4,900 | 973 |
| 2024-08-06 | 900 | 945 | 900 | 941 | 6,600 | 941 |
| 2024-08-05 | 935 | 960 | 865 | 865 | 33,900 | 865 |
| 2024-08-02 | 1,025 | 1,045 | 995 | 995 | 12,900 | 995 |
| 2024-08-01 | 1,041 | 1,047 | 1,025 | 1,036 | 4,100 | 1,036 |
| 2024-07-31 | 1,034 | 1,054 | 1,031 | 1,051 | 2,400 | 1,051 |
| 2024-07-30 | 1,025 | 1,043 | 1,025 | 1,033 | 3,300 | 1,033 |
| 2024-07-29 | 1,043 | 1,043 | 1,029 | 1,037 | 3,700 | 1,037 |
| 2024-07-26 | 1,020 | 1,035 | 1,020 | 1,028 | 4,300 | 1,028 |
| 2024-07-25 | 1,024 | 1,029 | 1,017 | 1,020 | 6,600 | 1,020 |
| 2024-07-24 | 1,030 | 1,031 | 1,025 | 1,025 | 5,900 | 1,025 |
| 2024-07-23 | 1,030 | 1,040 | 1,026 | 1,029 | 4,400 | 1,029 |
| 2024-07-22 | 1,030 | 1,035 | 1,029 | 1,029 | 2,900 | 1,029 |
| 2024-07-19 | 1,042 | 1,044 | 1,030 | 1,032 | 2,600 | 1,032 |
| 2024-07-18 | 1,029 | 1,039 | 1,029 | 1,039 | 3,400 | 1,039 |
| 2024-07-17 | 1,038 | 1,047 | 1,030 | 1,036 | 4,100 | 1,036 |
| 2024-07-16 | 1,044 | 1,045 | 1,032 | 1,038 | 3,500 | 1,038 |
| 2024-07-12 | 1,025 | 1,047 | 1,020 | 1,038 | 10,100 | 1,038 |
| 2024-07-11 | 1,038 | 1,043 | 1,028 | 1,029 | 4,500 | 1,029 |
| 2024-07-10 | 1,050 | 1,050 | 1,039 | 1,042 | 2,300 | 1,042 |
| 2024-07-09 | 1,050 | 1,050 | 1,035 | 1,048 | 4,700 | 1,048 |
| 2024-07-08 | 1,052 | 1,069 | 1,049 | 1,049 | 3,000 | 1,049 |
| 2024-07-05 | 1,069 | 1,069 | 1,053 | 1,056 | 3,800 | 1,056 |
| 2024-07-04 | 1,049 | 1,077 | 1,043 | 1,062 | 3,400 | 1,062 |
| 2024-07-03 | 1,050 | 1,079 | 1,046 | 1,046 | 5,800 | 1,046 |
| 2024-07-02 | 1,072 | 1,072 | 1,050 | 1,050 | 4,000 | 1,050 |
| 2024-07-01 | 1,064 | 1,084 | 1,055 | 1,070 | 3,900 | 1,070 |
| 2024-06-28 | 1,071 | 1,085 | 1,064 | 1,065 | 8,700 | 1,065 |
| 2024-06-27 | 1,103 | 1,103 | 1,050 | 1,065 | 9,300 | 1,065 |
| 2024-06-26 | 1,064 | 1,090 | 1,050 | 1,051 | 10,100 | 1,051 |
| 2024-06-25 | 1,060 | 1,073 | 1,040 | 1,068 | 13,000 | 1,068 |
| 2024-06-24 | 1,050 | 1,069 | 1,033 | 1,058 | 4,500 | 1,058 |
| 2024-06-21 | 1,025 | 1,050 | 1,025 | 1,050 | 5,300 | 1,050 |
| 2024-06-20 | 1,060 | 1,065 | 1,040 | 1,045 | 5,500 | 1,045 |
| 2024-06-19 | 1,086 | 1,100 | 1,056 | 1,058 | 9,100 | 1,058 |
| 2024-06-18 | 1,092 | 1,135 | 1,083 | 1,093 | 6,100 | 1,093 |
| 2024-06-17 | 1,126 | 1,126 | 1,070 | 1,100 | 6,600 | 1,100 |
| 2024-06-14 | 1,101 | 1,137 | 1,095 | 1,118 | 3,800 | 1,118 |
| 2024-06-13 | 1,130 | 1,139 | 1,113 | 1,113 | 2,100 | 1,113 |
| 2024-06-12 | 1,130 | 1,140 | 1,130 | 1,140 | 500 | 1,140 |
| 2024-06-11 | 1,124 | 1,140 | 1,124 | 1,140 | 3,100 | 1,140 |
| 2024-06-10 | 1,100 | 1,123 | 1,100 | 1,123 | 1,000 | 1,123 |
| 2024-06-07 | 1,107 | 1,115 | 1,096 | 1,100 | 1,500 | 1,100 |
| 2024-06-06 | 1,133 | 1,133 | 1,092 | 1,109 | 1,500 | 1,109 |
| 2024-06-05 | 1,130 | 1,140 | 1,128 | 1,128 | 1,300 | 1,128 |
| 2024-06-04 | 1,115 | 1,130 | 1,113 | 1,130 | 900 | 1,130 |
| 2024-06-03 | 1,094 | 1,115 | 1,084 | 1,115 | 2,200 | 1,115 |
| 2024-05-31 | 1,093 | 1,094 | 1,089 | 1,094 | 1,500 | 1,094 |
| 2024-05-30 | 1,084 | 1,109 | 1,070 | 1,089 | 1,500 | 1,089 |
| 2024-05-29 | 1,114 | 1,114 | 1,080 | 1,100 | 3,700 | 1,100 |
| 2024-05-28 | 1,133 | 1,134 | 1,114 | 1,133 | 6,300 | 1,133 |
| 2024-05-27 | 1,110 | 1,113 | 1,103 | 1,103 | 1,500 | 1,103 |
| 2024-05-24 | 1,117 | 1,126 | 1,097 | 1,123 | 4,500 | 1,123 |
| 2024-05-23 | 1,127 | 1,127 | 1,103 | 1,117 | 1,700 | 1,117 |
| 2024-05-22 | 1,112 | 1,130 | 1,110 | 1,110 | 1,600 | 1,110 |
| 2024-05-21 | 1,127 | 1,127 | 1,114 | 1,114 | 1,500 | 1,114 |
| 2024-05-20 | 1,139 | 1,145 | 1,105 | 1,127 | 3,500 | 1,127 |
| 2024-05-17 | 1,095 | 1,139 | 1,090 | 1,139 | 6,200 | 1,139 |
| 2024-05-16 | 1,100 | 1,118 | 1,100 | 1,118 | 3,200 | 1,118 |
| 2024-05-15 | 1,118 | 1,123 | 1,093 | 1,101 | 2,800 | 1,101 |
| 2024-05-14 | 1,081 | 1,093 | 1,075 | 1,093 | 3,000 | 1,093 |
| 2024-05-13 | 1,090 | 1,091 | 1,068 | 1,079 | 7,500 | 1,079 |
| 2024-05-10 | 1,102 | 1,139 | 1,081 | 1,081 | 11,400 | 1,081 |
| 2024-05-09 | 1,112 | 1,112 | 1,094 | 1,097 | 3,100 | 1,097 |
| 2024-05-08 | 1,117 | 1,126 | 1,111 | 1,111 | 3,200 | 1,111 |
| 2024-05-07 | 1,116 | 1,145 | 1,106 | 1,130 | 3,000 | 1,130 |
| 2024-05-02 | 1,116 | 1,120 | 1,115 | 1,117 | 1,800 | 1,117 |
| 2024-05-01 | 1,108 | 1,127 | 1,108 | 1,125 | 900 | 1,125 |
| 2024-04-30 | 1,139 | 1,148 | 1,125 | 1,138 | 9,600 | 1,138 |
| 2024-04-26 | 1,085 | 1,104 | 1,080 | 1,085 | 6,100 | 1,085 |
| 2024-04-25 | 1,106 | 1,106 | 1,083 | 1,085 | 3,600 | 1,085 |
| 2024-04-24 | 1,119 | 1,125 | 1,091 | 1,114 | 5,100 | 1,114 |
| 2024-04-23 | 1,106 | 1,118 | 1,093 | 1,118 | 5,800 | 1,118 |
| 2024-04-22 | 1,120 | 1,135 | 1,120 | 1,128 | 7,600 | 1,128 |
| 2024-04-19 | 1,127 | 1,127 | 1,067 | 1,087 | 11,400 | 1,087 |
| 2024-04-18 | 1,125 | 1,148 | 1,125 | 1,133 | 2,400 | 1,133 |
| 2024-04-17 | 1,145 | 1,147 | 1,126 | 1,144 | 2,600 | 1,144 |
| 2024-04-16 | 1,141 | 1,160 | 1,135 | 1,145 | 5,200 | 1,145 |
| 2024-04-15 | 1,158 | 1,160 | 1,124 | 1,141 | 9,500 | 1,141 |
| 2024-04-12 | 1,230 | 1,230 | 1,178 | 1,182 | 16,000 | 1,182 |
| 2024-04-11 | 1,230 | 1,236 | 1,220 | 1,226 | 2,400 | 1,226 |
| 2024-04-10 | 1,282 | 1,282 | 1,211 | 1,230 | 10,000 | 1,230 |
| 2024-04-09 | 1,301 | 1,301 | 1,281 | 1,287 | 2,900 | 1,287 |
| 2024-04-08 | 1,255 | 1,319 | 1,255 | 1,300 | 8,500 | 1,300 |
| 2024-04-05 | 1,278 | 1,350 | 1,211 | 1,271 | 21,300 | 1,271 |
| 2024-04-04 | 1,250 | 1,284 | 1,250 | 1,251 | 7,900 | 1,251 |
| 2024-04-03 | 1,249 | 1,289 | 1,210 | 1,250 | 12,000 | 1,250 |
| 2024-04-02 | 1,263 | 1,290 | 1,220 | 1,249 | 11,000 | 1,249 |
| 2024-04-01 | 1,310 | 1,312 | 1,250 | 1,270 | 11,800 | 1,270 |
| 2024-03-29 | 1,339 | 1,340 | 1,286 | 1,322 | 21,100 | 1,322 |
| 2024-03-28 | 1,367 | 1,380 | 1,307 | 1,332 | 38,200 | 1,332 |
| 2024-03-27 | 1,283 | 1,368 | 1,230 | 1,367 | 94,600 | 1,367 |
| 2024-03-26 | 1,298 | 1,298 | 1,253 | 1,275 | 19,100 | 1,275 |
| 2024-03-25 | 1,231 | 1,301 | 1,225 | 1,287 | 42,600 | 1,287 |
| 2024-03-22 | 1,189 | 1,222 | 1,179 | 1,210 | 18,800 | 1,210 |
| 2024-03-21 | 1,164 | 1,188 | 1,146 | 1,178 | 5,500 | 1,178 |
| 2024-03-19 | 1,150 | 1,167 | 1,135 | 1,136 | 6,000 | 1,136 |
| 2024-03-18 | 1,157 | 1,180 | 1,145 | 1,166 | 9,100 | 1,166 |
| 2024-03-15 | 1,142 | 1,158 | 1,122 | 1,137 | 2,900 | 1,137 |
| 2024-03-14 | 1,100 | 1,147 | 1,100 | 1,135 | 4,500 | 1,135 |
| 2024-03-13 | 1,143 | 1,143 | 1,094 | 1,100 | 9,100 | 1,100 |
| 2024-03-12 | 1,110 | 1,149 | 1,080 | 1,120 | 17,700 | 1,120 |
| 2024-03-11 | 1,150 | 1,150 | 1,101 | 1,110 | 25,000 | 1,110 |
| 2024-03-08 | 1,169 | 1,189 | 1,160 | 1,165 | 15,200 | 1,165 |
| 2024-03-07 | 1,234 | 1,234 | 1,170 | 1,178 | 14,400 | 1,178 |
| 2024-03-06 | 1,161 | 1,224 | 1,153 | 1,219 | 24,200 | 1,219 |
| 2024-03-05 | 1,192 | 1,192 | 1,160 | 1,172 | 10,800 | 1,172 |
| 2024-03-04 | 1,191 | 1,210 | 1,170 | 1,192 | 15,000 | 1,192 |
| 2024-03-01 | 1,205 | 1,211 | 1,182 | 1,191 | 21,300 | 1,191 |
| 2024-02-29 | 1,252 | 1,252 | 1,205 | 1,211 | 12,300 | 1,211 |
| 2024-02-28 | 1,264 | 1,279 | 1,250 | 1,258 | 14,100 | 1,258 |
| 2024-02-27 | 1,323 | 1,323 | 1,245 | 1,265 | 19,400 | 1,265 |
| 2024-02-26 | 1,260 | 1,298 | 1,248 | 1,293 | 24,900 | 1,293 |
| 2024-02-22 | 1,293 | 1,293 | 1,236 | 1,247 | 20,800 | 1,247 |
| 2024-02-21 | 1,273 | 1,285 | 1,245 | 1,266 | 12,200 | 1,266 |
| 2024-02-20 | 1,278 | 1,349 | 1,253 | 1,270 | 39,400 | 1,270 |
| 2024-02-19 | 1,200 | 1,409 | 1,181 | 1,292 | 193,900 | 1,292 |
| 2024-02-16 | 1,152 | 1,180 | 1,132 | 1,170 | 27,300 | 1,170 |
| 2024-02-15 | 1,251 | 1,251 | 1,154 | 1,160 | 47,400 | 1,160 |
| 2024-02-14 | 1,251 | 1,280 | 1,242 | 1,250 | 31,600 | 1,250 |
| 2024-02-13 | 1,387 | 1,387 | 1,290 | 1,299 | 93,400 | 1,299 |
| 2024-02-09 | 1,368 | 1,661 | 1,354 | 1,378 | 390,900 | 1,378 |
| 2024-02-08 | 1,358 | 1,368 | 1,330 | 1,361 | 8,100 | 1,361 |
| 2024-02-07 | 1,351 | 1,359 | 1,313 | 1,347 | 12,200 | 1,347 |
| 2024-02-06 | 1,355 | 1,372 | 1,333 | 1,359 | 13,600 | 1,359 |
| 2024-02-05 | 1,353 | 1,362 | 1,330 | 1,353 | 10,500 | 1,353 |
| 2024-02-02 | 1,312 | 1,349 | 1,295 | 1,328 | 16,100 | 1,328 |
| 2024-02-01 | 1,310 | 1,314 | 1,294 | 1,295 | 9,700 | 1,295 |
| 2024-01-31 | 1,316 | 1,332 | 1,297 | 1,316 | 9,300 | 1,316 |
| 2024-01-30 | 1,344 | 1,344 | 1,282 | 1,315 | 31,200 | 1,315 |
| 2024-01-29 | 1,340 | 1,341 | 1,321 | 1,321 | 9,700 | 1,321 |
| 2024-01-26 | 1,358 | 1,358 | 1,315 | 1,319 | 16,200 | 1,319 |
| 2024-01-25 | 1,392 | 1,392 | 1,338 | 1,340 | 17,300 | 1,340 |
| 2024-01-24 | 1,350 | 1,400 | 1,350 | 1,376 | 16,700 | 1,376 |
| 2024-01-23 | 1,340 | 1,389 | 1,335 | 1,371 | 26,700 | 1,371 |
| 2024-01-22 | 1,349 | 1,369 | 1,331 | 1,331 | 14,600 | 1,331 |
| 2024-01-19 | 1,349 | 1,360 | 1,326 | 1,327 | 12,400 | 1,327 |
| 2024-01-18 | 1,300 | 1,340 | 1,242 | 1,340 | 26,500 | 1,340 |
| 2024-01-17 | 1,400 | 1,408 | 1,306 | 1,308 | 61,600 | 1,308 |
| 2024-01-16 | 1,453 | 1,457 | 1,393 | 1,400 | 38,700 | 1,400 |
| 2024-01-15 | 1,419 | 1,457 | 1,412 | 1,454 | 28,700 | 1,454 |
| 2024-01-12 | 1,422 | 1,428 | 1,381 | 1,408 | 30,500 | 1,408 |
| 2024-01-11 | 1,488 | 1,488 | 1,412 | 1,422 | 31,700 | 1,422 |
| 2024-01-10 | 1,481 | 1,501 | 1,447 | 1,460 | 35,600 | 1,460 |
| 2024-01-09 | 1,435 | 1,495 | 1,431 | 1,477 | 56,600 | 1,477 |
| 2024-01-05 | 1,491 | 1,511 | 1,431 | 1,439 | 48,100 | 1,439 |
| 2024-01-04 | 1,443 | 1,504 | 1,443 | 1,490 | 39,900 | 1,490 |
分割・併合履歴 ： なし
