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
2024-10-031,1101,1131,0901,0973,2001,097
2024-10-021,1011,1311,1011,1051,8001,105
2024-10-011,1031,1091,0881,1012,1001,101
2024-09-301,1051,1061,0651,1063,1001,106
2024-09-271,1431,1431,0931,1287,1001,128
2024-09-261,1451,1451,1001,1343,6001,134
2024-09-251,1361,1461,1221,1404,1001,140
2024-09-241,1191,1311,1111,1306,4001,130
2024-09-201,0951,1101,0851,1027,3001,102
2024-09-191,0651,0931,0651,0814,9001,081
2024-09-181,0511,0671,0511,0653,2001,065
2024-09-171,0471,0681,0471,0505,5001,050
2024-09-131,0551,1001,0551,0707,4001,070
2024-09-121,0681,0691,0621,0651,7001,065
2024-09-111,0631,0631,0371,0632,5001,063
2024-09-101,0651,0671,0561,0591,5001,059
2024-09-091,0541,0621,0351,0626,0001,062
2024-09-061,0681,0751,0601,0632,1001,063
2024-09-051,0811,0811,0571,0715,5001,071
2024-09-041,0661,0661,0511,0514,1001,051
2024-09-031,0641,0791,0641,0791,9001,079
2024-09-021,0661,0791,0591,0695,6001,069
2024-08-301,0501,0701,0481,0553,7001,055
2024-08-291,0811,0811,0521,0557,0001,055
2024-08-281,0501,1111,0361,07814,7001,078
2024-08-271,0501,0501,0351,0503,5001,050
2024-08-261,0411,0481,0391,0463,6001,046
2024-08-231,0181,0371,0141,0372,5001,037
2024-08-221,0021,0291,0021,0213,4001,021
2024-08-211,0011,0019959993,200999
2024-08-209921,0209841,00015,2001,000
2024-08-199909929799854,400985
2024-08-169749849689843,700984
2024-08-159659919659733,100973
2024-08-149789939749803,500980
2024-08-131,0131,0139709903,900990
2024-08-099609839609834,100983
2024-08-089749819629642,600964
2024-08-079809809529734,900973
2024-08-069009459009416,600941
2024-08-0593596086586533,900865
2024-08-021,0251,04599599512,900995
2024-08-011,0411,0471,0251,0364,1001,036
2024-07-311,0341,0541,0311,0512,4001,051
2024-07-301,0251,0431,0251,0333,3001,033
2024-07-291,0431,0431,0291,0373,7001,037
2024-07-261,0201,0351,0201,0284,3001,028
2024-07-251,0241,0291,0171,0206,6001,020
2024-07-241,0301,0311,0251,0255,9001,025
2024-07-231,0301,0401,0261,0294,4001,029
2024-07-221,0301,0351,0291,0292,9001,029
2024-07-191,0421,0441,0301,0322,6001,032
2024-07-181,0291,0391,0291,0393,4001,039
2024-07-171,0381,0471,0301,0364,1001,036
2024-07-161,0441,0451,0321,0383,5001,038
2024-07-121,0251,0471,0201,03810,1001,038
2024-07-111,0381,0431,0281,0294,5001,029
2024-07-101,0501,0501,0391,0422,3001,042
2024-07-091,0501,0501,0351,0484,7001,048
2024-07-081,0521,0691,0491,0493,0001,049
2024-07-051,0691,0691,0531,0563,8001,056
2024-07-041,0491,0771,0431,0623,4001,062
2024-07-031,0501,0791,0461,0465,8001,046
2024-07-021,0721,0721,0501,0504,0001,050
2024-07-011,0641,0841,0551,0703,9001,070
2024-06-281,0711,0851,0641,0658,7001,065
2024-06-271,1031,1031,0501,0659,3001,065
2024-06-261,0641,0901,0501,05110,1001,051
2024-06-251,0601,0731,0401,06813,0001,068
2024-06-241,0501,0691,0331,0584,5001,058
2024-06-211,0251,0501,0251,0505,3001,050
2024-06-201,0601,0651,0401,0455,5001,045
2024-06-191,0861,1001,0561,0589,1001,058
2024-06-181,0921,1351,0831,0936,1001,093
2024-06-171,1261,1261,0701,1006,6001,100
2024-06-141,1011,1371,0951,1183,8001,118
2024-06-131,1301,1391,1131,1132,1001,113
2024-06-121,1301,1401,1301,1405001,140
2024-06-111,1241,1401,1241,1403,1001,140
2024-06-101,1001,1231,1001,1231,0001,123
2024-06-071,1071,1151,0961,1001,5001,100
2024-06-061,1331,1331,0921,1091,5001,109
2024-06-051,1301,1401,1281,1281,3001,128
2024-06-041,1151,1301,1131,1309001,130
2024-06-031,0941,1151,0841,1152,2001,115
2024-05-311,0931,0941,0891,0941,5001,094
2024-05-301,0841,1091,0701,0891,5001,089
2024-05-291,1141,1141,0801,1003,7001,100
2024-05-281,1331,1341,1141,1336,3001,133
2024-05-271,1101,1131,1031,1031,5001,103
2024-05-241,1171,1261,0971,1234,5001,123
2024-05-231,1271,1271,1031,1171,7001,117
2024-05-221,1121,1301,1101,1101,6001,110
2024-05-211,1271,1271,1141,1141,5001,114
2024-05-201,1391,1451,1051,1273,5001,127
2024-05-171,0951,1391,0901,1396,2001,139
2024-05-161,1001,1181,1001,1183,2001,118
2024-05-151,1181,1231,0931,1012,8001,101
2024-05-141,0811,0931,0751,0933,0001,093
2024-05-131,0901,0911,0681,0797,5001,079
2024-05-101,1021,1391,0811,08111,4001,081
2024-05-091,1121,1121,0941,0973,1001,097
2024-05-081,1171,1261,1111,1113,2001,111
2024-05-071,1161,1451,1061,1303,0001,130
2024-05-021,1161,1201,1151,1171,8001,117
2024-05-011,1081,1271,1081,1259001,125
2024-04-301,1391,1481,1251,1389,6001,138
2024-04-261,0851,1041,0801,0856,1001,085
2024-04-251,1061,1061,0831,0853,6001,085
2024-04-241,1191,1251,0911,1145,1001,114
2024-04-231,1061,1181,0931,1185,8001,118
2024-04-221,1201,1351,1201,1287,6001,128
2024-04-191,1271,1271,0671,08711,4001,087
2024-04-181,1251,1481,1251,1332,4001,133
2024-04-171,1451,1471,1261,1442,6001,144
2024-04-161,1411,1601,1351,1455,2001,145
2024-04-151,1581,1601,1241,1419,5001,141
2024-04-121,2301,2301,1781,18216,0001,182
2024-04-111,2301,2361,2201,2262,4001,226
2024-04-101,2821,2821,2111,23010,0001,230
2024-04-091,3011,3011,2811,2872,9001,287
2024-04-081,2551,3191,2551,3008,5001,300
2024-04-051,2781,3501,2111,27121,3001,271
2024-04-041,2501,2841,2501,2517,9001,251
2024-04-031,2491,2891,2101,25012,0001,250
2024-04-021,2631,2901,2201,24911,0001,249
2024-04-011,3101,3121,2501,27011,8001,270
2024-03-291,3391,3401,2861,32221,1001,322
2024-03-281,3671,3801,3071,33238,2001,332
2024-03-271,2831,3681,2301,36794,6001,367
2024-03-261,2981,2981,2531,27519,1001,275
2024-03-251,2311,3011,2251,28742,6001,287
2024-03-221,1891,2221,1791,21018,8001,210
2024-03-211,1641,1881,1461,1785,5001,178
2024-03-191,1501,1671,1351,1366,0001,136
2024-03-181,1571,1801,1451,1669,1001,166
2024-03-151,1421,1581,1221,1372,9001,137
2024-03-141,1001,1471,1001,1354,5001,135
2024-03-131,1431,1431,0941,1009,1001,100
2024-03-121,1101,1491,0801,12017,7001,120
2024-03-111,1501,1501,1011,11025,0001,110
2024-03-081,1691,1891,1601,16515,2001,165
2024-03-071,2341,2341,1701,17814,4001,178
2024-03-061,1611,2241,1531,21924,2001,219
2024-03-051,1921,1921,1601,17210,8001,172
2024-03-041,1911,2101,1701,19215,0001,192
2024-03-011,2051,2111,1821,19121,3001,191
2024-02-291,2521,2521,2051,21112,3001,211
2024-02-281,2641,2791,2501,25814,1001,258
2024-02-271,3231,3231,2451,26519,4001,265
2024-02-261,2601,2981,2481,29324,9001,293
2024-02-221,2931,2931,2361,24720,8001,247
2024-02-211,2731,2851,2451,26612,2001,266
2024-02-201,2781,3491,2531,27039,4001,270
2024-02-191,2001,4091,1811,292193,9001,292
2024-02-161,1521,1801,1321,17027,3001,170
2024-02-151,2511,2511,1541,16047,4001,160
2024-02-141,2511,2801,2421,25031,6001,250
2024-02-131,3871,3871,2901,29993,4001,299
2024-02-091,3681,6611,3541,378390,9001,378
2024-02-081,3581,3681,3301,3618,1001,361
2024-02-071,3511,3591,3131,34712,2001,347
2024-02-061,3551,3721,3331,35913,6001,359
2024-02-051,3531,3621,3301,35310,5001,353
2024-02-021,3121,3491,2951,32816,1001,328
2024-02-011,3101,3141,2941,2959,7001,295
2024-01-311,3161,3321,2971,3169,3001,316
2024-01-301,3441,3441,2821,31531,2001,315
2024-01-291,3401,3411,3211,3219,7001,321
2024-01-261,3581,3581,3151,31916,2001,319
2024-01-251,3921,3921,3381,34017,3001,340
2024-01-241,3501,4001,3501,37616,7001,376
2024-01-231,3401,3891,3351,37126,7001,371
2024-01-221,3491,3691,3311,33114,6001,331
2024-01-191,3491,3601,3261,32712,4001,327
2024-01-181,3001,3401,2421,34026,5001,340
2024-01-171,4001,4081,3061,30861,6001,308
2024-01-161,4531,4571,3931,40038,7001,400
2024-01-151,4191,4571,4121,45428,7001,454
2024-01-121,4221,4281,3811,40830,5001,408
2024-01-111,4881,4881,4121,42231,7001,422
2024-01-101,4811,5011,4471,46035,6001,460
2024-01-091,4351,4951,4311,47756,6001,477
2024-01-051,4911,5111,4311,43948,1001,439
2024-01-041,4431,5041,4431,49039,9001,490

分割・併合履歴 : なし