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 |
---|---|---|---|---|---|---|
2025-02-17 | 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