5867 (株)エスネットワークス 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 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 894 | 925 | 891 | 891 | 2,000 | 891 |
| 2025-04-09 | 890 | 890 | 880 | 880 | 1,500 | 880 |
| 2025-04-08 | 895 | 904 | 888 | 893 | 6,800 | 893 |
| 2025-04-07 | 932 | 932 | 900 | 910 | 10,300 | 910 |
| 2025-04-04 | 932 | 932 | 900 | 917 | 2,900 | 917 |
| 2025-04-03 | 952 | 970 | 951 | 962 | 2,000 | 962 |
| 2025-04-02 | 973 | 974 | 967 | 974 | 400 | 974 |
| 2025-04-01 | 978 | 988 | 973 | 973 | 900 | 973 |
| 2025-03-31 | 1,010 | 1,010 | 978 | 979 | 1,200 | 979 |
| 2025-03-28 | 1,015 | 1,015 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2025-03-27 | 1,015 | 1,015 | 985 | 997 | 5,000 | 997 |
| 2025-03-26 | 1,001 | 1,003 | 982 | 995 | 900 | 995 |
| 2025-03-25 | 980 | 984 | 975 | 979 | 700 | 979 |
| 2025-03-24 | 977 | 1,000 | 977 | 981 | 7,200 | 981 |
| 2025-03-21 | 1,001 | 1,001 | 971 | 973 | 6,000 | 973 |
| 2025-03-19 | 980 | 989 | 980 | 986 | 800 | 986 |
| 2025-03-18 | 990 | 990 | 987 | 987 | 600 | 987 |
| 2025-03-17 | 990 | 990 | 989 | 989 | 300 | 989 |
| 2025-03-14 | 991 | 991 | 990 | 990 | 200 | 990 |
| 2025-03-13 | 969 | 980 | 964 | 980 | 1,100 | 980 |
| 2025-03-12 | - | - | - | 975 | - | 975 |
| 2025-03-11 | 975 | 975 | 975 | 975 | 200 | 975 |
| 2025-03-10 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2025-03-07 | 966 | 966 | 966 | 966 | 100 | 966 |
| 2025-03-06 | 985 | 985 | 970 | 970 | 1,100 | 970 |
| 2025-03-05 | 999 | 999 | 991 | 991 | 4,500 | 991 |
| 2025-03-04 | 990 | 998 | 988 | 998 | 2,900 | 998 |
| 2025-03-03 | 998 | 998 | 996 | 996 | 1,500 | 996 |
| 2025-02-28 | 1,005 | 1,005 | 993 | 993 | 1,700 | 993 |
| 2025-02-27 | 1,009 | 1,009 | 1,000 | 1,000 | 2,700 | 1,000 |
| 2025-02-26 | 1,006 | 1,006 | 1,006 | 1,006 | 700 | 1,006 |
| 2025-02-25 | 995 | 997 | 989 | 995 | 2,200 | 995 |
| 2025-02-21 | 1,006 | 1,006 | 996 | 996 | 1,800 | 996 |
| 2025-02-20 | 1,009 | 1,009 | 1,009 | 1,009 | 1,100 | 1,009 |
| 2025-02-19 | - | - | - | 1,004 | - | 1,004 |
| 2025-02-18 | 1,004 | 1,004 | 1,004 | 1,004 | 100 | 1,004 |
| 2025-02-17 | 998 | 999 | 991 | 998 | 3,600 | 998 |
| 2025-02-14 | 1,000 | 1,005 | 998 | 1,001 | 3,300 | 1,001 |
| 2025-02-13 | 1,011 | 1,011 | 984 | 998 | 6,100 | 998 |
| 2025-02-12 | 1,001 | 1,002 | 999 | 1,000 | 2,900 | 1,000 |
| 2025-02-10 | 1,015 | 1,015 | 1,001 | 1,001 | 3,300 | 1,001 |
| 2025-02-07 | 1,018 | 1,089 | 1,015 | 1,015 | 6,300 | 1,015 |
| 2025-02-06 | 1,014 | 1,038 | 1,014 | 1,018 | 1,600 | 1,018 |
| 2025-02-05 | 1,060 | 1,060 | 1,040 | 1,040 | 2,300 | 1,040 |
| 2025-02-04 | - | - | - | 1,010 | - | 1,010 |
| 2025-02-03 | 1,009 | 1,017 | 1,009 | 1,010 | 1,200 | 1,010 |
| 2025-01-31 | 1,022 | 1,022 | 1,007 | 1,019 | 1,900 | 1,019 |
| 2025-01-30 | 1,029 | 1,029 | 1,019 | 1,020 | 600 | 1,020 |
| 2025-01-29 | 1,055 | 1,055 | 1,036 | 1,036 | 1,300 | 1,036 |
| 2025-01-28 | 1,063 | 1,063 | 1,036 | 1,038 | 4,400 | 1,038 |
| 2025-01-27 | 1,020 | 1,021 | 1,011 | 1,021 | 1,700 | 1,021 |
| 2025-01-24 | 1,028 | 1,028 | 1,003 | 1,019 | 8,000 | 1,019 |
| 2025-01-23 | 1,030 | 1,030 | 1,028 | 1,030 | 700 | 1,030 |
| 2025-01-22 | 1,030 | 1,047 | 1,021 | 1,026 | 1,400 | 1,026 |
| 2025-01-21 | 1,032 | 1,035 | 1,016 | 1,016 | 1,700 | 1,016 |
| 2025-01-20 | 1,053 | 1,054 | 1,032 | 1,032 | 1,400 | 1,032 |
| 2025-01-17 | 1,016 | 1,025 | 1,016 | 1,025 | 900 | 1,025 |
| 2025-01-16 | 1,020 | 1,039 | 1,020 | 1,036 | 2,200 | 1,036 |
| 2025-01-15 | 1,065 | 1,065 | 1,016 | 1,016 | 2,200 | 1,016 |
| 2025-01-14 | 1,080 | 1,080 | 1,065 | 1,076 | 500 | 1,076 |
| 2025-01-10 | 1,072 | 1,084 | 1,070 | 1,084 | 1,400 | 1,084 |
| 2025-01-09 | 1,080 | 1,084 | 1,061 | 1,072 | 600 | 1,072 |
| 2025-01-08 | 1,086 | 1,086 | 1,084 | 1,085 | 2,800 | 1,085 |
| 2025-01-07 | 1,058 | 1,086 | 1,056 | 1,079 | 2,800 | 1,079 |
| 2025-01-06 | 1,090 | 1,104 | 1,050 | 1,060 | 12,400 | 1,060 |
分割・併合履歴 ： なし