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
2025-02-179989999919983,600998
2025-02-141,0001,0059981,0013,3001,001
2025-02-131,0111,0119849986,100998
2025-02-121,0011,0029991,0002,9001,000
2025-02-101,0151,0151,0011,0013,3001,001
2025-02-071,0181,0891,0151,0156,3001,015
2025-02-061,0141,0381,0141,0181,6001,018
2025-02-051,0601,0601,0401,0402,3001,040
2025-02-04---1,010-1,010
2025-02-031,0091,0171,0091,0101,2001,010
2025-01-311,0221,0221,0071,0191,9001,019
2025-01-301,0291,0291,0191,0206001,020
2025-01-291,0551,0551,0361,0361,3001,036
2025-01-281,0631,0631,0361,0384,4001,038
2025-01-271,0201,0211,0111,0211,7001,021
2025-01-241,0281,0281,0031,0198,0001,019
2025-01-231,0301,0301,0281,0307001,030
2025-01-221,0301,0471,0211,0261,4001,026
2025-01-211,0321,0351,0161,0161,7001,016
2025-01-201,0531,0541,0321,0321,4001,032
2025-01-171,0161,0251,0161,0259001,025
2025-01-161,0201,0391,0201,0362,2001,036
2025-01-151,0651,0651,0161,0162,2001,016
2025-01-141,0801,0801,0651,0765001,076
2025-01-101,0721,0841,0701,0841,4001,084
2025-01-091,0801,0841,0611,0726001,072
2025-01-081,0861,0861,0841,0852,8001,085
2025-01-071,0581,0861,0561,0792,8001,079
2025-01-061,0901,1041,0501,06012,4001,060

分割・併合履歴 : なし