6072 地盤ネットホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 166 | 169 | 164 | 168 | 887,100 | 168 |
| 2025-07-31 | 171 | 172 | 166 | 166 | 1,497,200 | 166 |
| 2025-07-30 | 173 | 189 | 170 | 174 | 10,637,400 | 174 |
| 2025-07-29 | 171 | 173 | 170 | 171 | 309,100 | 171 |
| 2025-07-28 | 172 | 175 | 171 | 171 | 324,700 | 171 |
| 2025-07-25 | 172 | 174 | 171 | 172 | 306,900 | 172 |
| 2025-07-24 | 171 | 172 | 168 | 172 | 423,200 | 172 |
| 2025-07-23 | 169 | 171 | 168 | 168 | 464,200 | 168 |
| 2025-07-22 | 170 | 171 | 166 | 167 | 427,900 | 167 |
| 2025-07-18 | 172 | 172 | 167 | 167 | 487,700 | 167 |
| 2025-07-17 | 168 | 175 | 168 | 171 | 578,100 | 171 |
| 2025-07-16 | 173 | 173 | 167 | 169 | 946,900 | 169 |
| 2025-07-15 | 180 | 181 | 174 | 175 | 1,366,900 | 175 |
| 2025-07-14 | 182 | 185 | 180 | 182 | 785,100 | 182 |
| 2025-07-11 | 182 | 184 | 179 | 181 | 942,300 | 181 |
| 2025-07-10 | 184 | 185 | 181 | 183 | 664,900 | 183 |
| 2025-07-09 | 179 | 186 | 177 | 184 | 916,400 | 184 |
| 2025-07-08 | 178 | 182 | 176 | 180 | 583,100 | 180 |
| 2025-07-07 | 173 | 179 | 172 | 179 | 1,217,600 | 179 |
| 2025-07-04 | 181 | 188 | 172 | 175 | 3,008,900 | 175 |
| 2025-07-03 | 187 | 187 | 176 | 179 | 2,193,900 | 179 |
| 2025-07-02 | 181 | 189 | 181 | 186 | 3,032,700 | 186 |
| 2025-07-01 | 197 | 199 | 179 | 180 | 4,556,900 | 180 |
| 2025-06-30 | 213 | 224 | 197 | 198 | 8,575,100 | 198 |
| 2025-06-27 | 207 | 213 | 193 | 205 | 6,223,400 | 205 |
| 2025-06-26 | 218 | 233 | 206 | 207 | 14,226,900 | 207 |
| 2025-06-25 | 209 | 227 | 194 | 226 | 21,993,400 | 226 |
| 2025-06-24 | 193 | 218 | 191 | 204 | 9,760,300 | 204 |
| 2025-06-23 | 180 | 200 | 177 | 188 | 7,319,000 | 188 |
| 2025-06-20 | 188 | 188 | 174 | 175 | 1,705,400 | 175 |
| 2025-06-19 | 197 | 208 | 181 | 184 | 3,048,200 | 184 |
| 2025-06-18 | 195 | 207 | 180 | 197 | 4,223,700 | 197 |
| 2025-06-17 | 176 | 186 | 176 | 185 | 1,373,600 | 185 |
| 2025-06-16 | 169 | 177 | 168 | 172 | 363,300 | 172 |
| 2025-06-13 | 171 | 171 | 165 | 169 | 229,100 | 169 |
| 2025-06-12 | 170 | 172 | 169 | 170 | 102,700 | 170 |
| 2025-06-11 | 167 | 173 | 165 | 169 | 274,700 | 169 |
| 2025-06-10 | 165 | 167 | 164 | 165 | 182,200 | 165 |
| 2025-06-09 | 165 | 167 | 163 | 163 | 126,200 | 163 |
| 2025-06-06 | 166 | 166 | 164 | 165 | 164,700 | 165 |
| 2025-06-05 | 167 | 168 | 165 | 166 | 178,200 | 166 |
| 2025-06-04 | 166 | 167 | 165 | 166 | 79,000 | 166 |
| 2025-06-03 | 163 | 166 | 162 | 166 | 168,100 | 166 |
| 2025-06-02 | 164 | 165 | 162 | 163 | 121,500 | 163 |
| 2025-05-30 | 166 | 168 | 163 | 163 | 215,000 | 163 |
| 2025-05-29 | 165 | 169 | 163 | 166 | 257,200 | 166 |
| 2025-05-28 | 163 | 166 | 161 | 163 | 258,600 | 163 |
| 2025-05-27 | 161 | 162 | 159 | 162 | 199,200 | 162 |
| 2025-05-26 | 156 | 160 | 155 | 160 | 190,100 | 160 |
| 2025-05-23 | 156 | 158 | 156 | 157 | 134,400 | 157 |
| 2025-05-22 | 159 | 161 | 156 | 157 | 197,900 | 157 |
| 2025-05-21 | 160 | 160 | 159 | 160 | 165,900 | 160 |
| 2025-05-20 | 162 | 163 | 159 | 159 | 131,800 | 159 |
| 2025-05-19 | 158 | 164 | 157 | 164 | 288,100 | 164 |
| 2025-05-16 | 155 | 159 | 155 | 156 | 182,600 | 156 |
| 2025-05-15 | 167 | 168 | 157 | 157 | 465,000 | 157 |
| 2025-05-14 | 170 | 172 | 168 | 171 | 116,700 | 171 |
| 2025-05-13 | 172 | 172 | 168 | 171 | 155,300 | 171 |
| 2025-05-12 | 173 | 173 | 169 | 170 | 123,000 | 170 |
| 2025-05-09 | 172 | 173 | 171 | 173 | 89,700 | 173 |
| 2025-05-08 | 172 | 173 | 170 | 172 | 112,400 | 172 |
| 2025-05-07 | 170 | 172 | 169 | 171 | 67,200 | 171 |
| 2025-05-02 | 171 | 172 | 169 | 171 | 99,700 | 171 |
| 2025-05-01 | 168 | 171 | 168 | 171 | 92,600 | 171 |
| 2025-04-30 | 171 | 171 | 167 | 169 | 89,800 | 169 |
| 2025-04-28 | 171 | 172 | 168 | 169 | 152,800 | 169 |
| 2025-04-25 | 166 | 171 | 166 | 171 | 180,400 | 171 |
| 2025-04-24 | 165 | 166 | 164 | 166 | 81,000 | 166 |
| 2025-04-23 | 164 | 165 | 163 | 165 | 114,300 | 165 |
| 2025-04-22 | 162 | 164 | 161 | 162 | 145,000 | 162 |
| 2025-04-21 | 167 | 168 | 163 | 164 | 239,700 | 164 |
| 2025-04-18 | 160 | 167 | 160 | 167 | 198,600 | 167 |
| 2025-04-17 | 158 | 161 | 157 | 161 | 112,800 | 161 |
| 2025-04-16 | 159 | 160 | 156 | 159 | 152,200 | 159 |
| 2025-04-15 | 159 | 161 | 158 | 159 | 66,100 | 159 |
| 2025-04-14 | 159 | 160 | 156 | 156 | 137,000 | 156 |
| 2025-04-11 | 153 | 158 | 150 | 158 | 200,500 | 158 |
| 2025-04-10 | 159 | 161 | 155 | 157 | 522,600 | 157 |
| 2025-04-09 | 150 | 152 | 141 | 145 | 473,300 | 145 |
| 2025-04-08 | 141 | 154 | 141 | 153 | 555,500 | 153 |
| 2025-04-07 | 137 | 147 | 133 | 133 | 1,148,000 | 133 |
| 2025-04-04 | 164 | 165 | 149 | 155 | 568,700 | 155 |
| 2025-04-03 | 161 | 169 | 160 | 167 | 1,413,600 | 167 |
| 2025-04-02 | 175 | 175 | 170 | 170 | 195,500 | 170 |
| 2025-04-01 | 181 | 183 | 173 | 173 | 353,900 | 173 |
| 2025-03-31 | 180 | 181 | 176 | 176 | 421,200 | 176 |
| 2025-03-28 | 186 | 189 | 183 | 183 | 188,200 | 183 |
| 2025-03-27 | 181 | 185 | 181 | 185 | 195,700 | 185 |
| 2025-03-26 | 184 | 188 | 182 | 182 | 426,300 | 182 |
| 2025-03-25 | 182 | 185 | 180 | 184 | 254,900 | 184 |
| 2025-03-24 | 183 | 186 | 181 | 183 | 581,100 | 183 |
| 2025-03-21 | 186 | 187 | 182 | 183 | 290,100 | 183 |
| 2025-03-19 | 187 | 192 | 184 | 188 | 574,000 | 188 |
| 2025-03-18 | 180 | 187 | 180 | 186 | 400,200 | 186 |
| 2025-03-17 | 180 | 181 | 178 | 178 | 136,300 | 178 |
| 2025-03-14 | 178 | 181 | 178 | 180 | 79,000 | 180 |
| 2025-03-13 | 181 | 183 | 178 | 179 | 264,100 | 179 |
| 2025-03-12 | 178 | 182 | 178 | 179 | 260,400 | 179 |
| 2025-03-11 | 173 | 179 | 172 | 177 | 318,000 | 177 |
| 2025-03-10 | 175 | 181 | 175 | 178 | 327,800 | 178 |
| 2025-03-07 | 176 | 179 | 175 | 176 | 305,600 | 176 |
| 2025-03-06 | 177 | 179 | 176 | 179 | 204,800 | 179 |
| 2025-03-05 | 180 | 181 | 175 | 175 | 299,200 | 175 |
| 2025-03-04 | 179 | 181 | 176 | 181 | 335,800 | 181 |
| 2025-03-03 | 178 | 182 | 173 | 180 | 578,900 | 180 |
| 2025-02-28 | 184 | 184 | 173 | 178 | 724,900 | 178 |
| 2025-02-27 | 182 | 190 | 180 | 185 | 823,300 | 185 |
| 2025-02-26 | 176 | 184 | 175 | 182 | 608,000 | 182 |
| 2025-02-25 | 170 | 179 | 169 | 179 | 398,800 | 179 |
| 2025-02-21 | 180 | 182 | 170 | 172 | 702,300 | 172 |
| 2025-02-20 | 177 | 178 | 175 | 175 | 344,900 | 175 |
| 2025-02-19 | 173 | 179 | 171 | 176 | 608,400 | 176 |
| 2025-02-18 | 175 | 175 | 172 | 174 | 240,100 | 174 |
| 2025-02-17 | 168 | 176 | 167 | 174 | 778,000 | 174 |
| 2025-02-14 | 169 | 170 | 162 | 168 | 721,300 | 168 |
| 2025-02-13 | 169 | 171 | 168 | 171 | 632,900 | 171 |
| 2025-02-12 | 165 | 169 | 164 | 169 | 328,500 | 169 |
| 2025-02-10 | 163 | 166 | 161 | 164 | 474,400 | 164 |
| 2025-02-07 | 162 | 162 | 159 | 162 | 239,800 | 162 |
| 2025-02-06 | 160 | 163 | 159 | 162 | 264,200 | 162 |
| 2025-02-05 | 158 | 161 | 158 | 159 | 462,000 | 159 |
| 2025-02-04 | 162 | 163 | 159 | 159 | 477,400 | 159 |
| 2025-02-03 | 162 | 163 | 161 | 162 | 322,700 | 162 |
| 2025-01-31 | 164 | 165 | 161 | 164 | 472,200 | 164 |
| 2025-01-30 | 168 | 171 | 164 | 165 | 653,700 | 165 |
| 2025-01-29 | 165 | 167 | 164 | 167 | 217,200 | 167 |
| 2025-01-28 | 164 | 166 | 163 | 164 | 190,500 | 164 |
| 2025-01-27 | 168 | 168 | 163 | 163 | 266,100 | 163 |
| 2025-01-24 | 166 | 168 | 165 | 167 | 181,800 | 167 |
| 2025-01-23 | 168 | 169 | 164 | 165 | 304,400 | 165 |
| 2025-01-22 | 166 | 169 | 166 | 166 | 304,500 | 166 |
| 2025-01-21 | 167 | 168 | 161 | 166 | 750,400 | 166 |
| 2025-01-20 | 170 | 172 | 163 | 169 | 692,500 | 169 |
| 2025-01-17 | 166 | 168 | 164 | 167 | 485,800 | 167 |
| 2025-01-16 | 182 | 183 | 163 | 168 | 2,934,300 | 168 |
| 2025-01-15 | 183 | 183 | 178 | 182 | 550,600 | 182 |
| 2025-01-14 | 191 | 192 | 181 | 185 | 1,428,800 | 185 |
| 2025-01-10 | 190 | 190 | 185 | 188 | 227,000 | 188 |
| 2025-01-09 | 187 | 190 | 186 | 190 | 382,800 | 190 |
| 2025-01-08 | 192 | 192 | 185 | 187 | 567,400 | 187 |
| 2025-01-07 | 194 | 196 | 188 | 190 | 1,344,300 | 190 |
| 2025-01-06 | 194 | 194 | 187 | 189 | 532,700 | 189 |
分割・併合履歴 ： [2013-11-27]1株→2株 [2013-03-27]1株→2株