6072 地盤ネットホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-17 | 156 | 162 | 156 | 160 | 162,100 | 160 |
| 2024-05-16 | 157 | 157 | 154 | 157 | 142,400 | 157 |
| 2024-05-15 | 158 | 159 | 154 | 156 | 218,400 | 156 |
| 2024-05-14 | 158 | 160 | 156 | 159 | 148,600 | 159 |
| 2024-05-13 | 160 | 161 | 159 | 159 | 137,200 | 159 |
| 2024-05-10 | 160 | 161 | 159 | 160 | 173,300 | 160 |
| 2024-05-09 | 163 | 163 | 160 | 160 | 143,900 | 160 |
| 2024-05-08 | 163 | 167 | 163 | 163 | 173,800 | 163 |
| 2024-05-07 | 168 | 170 | 163 | 163 | 251,900 | 163 |
| 2024-05-02 | 171 | 172 | 168 | 169 | 190,800 | 169 |
| 2024-05-01 | 170 | 175 | 170 | 171 | 170,600 | 171 |
| 2024-04-30 | 172 | 173 | 171 | 171 | 142,500 | 171 |
| 2024-04-26 | 169 | 172 | 169 | 172 | 155,500 | 172 |
| 2024-04-25 | 174 | 177 | 168 | 170 | 356,100 | 170 |
| 2024-04-24 | 177 | 178 | 172 | 175 | 486,600 | 175 |
| 2024-04-23 | 171 | 177 | 171 | 175 | 535,100 | 175 |
| 2024-04-22 | 165 | 171 | 165 | 171 | 408,300 | 171 |
| 2024-04-19 | 164 | 169 | 163 | 165 | 527,300 | 165 |
| 2024-04-18 | 164 | 170 | 158 | 164 | 1,303,600 | 164 |
| 2024-04-17 | 156 | 162 | 156 | 159 | 243,700 | 159 |
| 2024-04-16 | 155 | 160 | 155 | 158 | 283,600 | 158 |
| 2024-04-15 | 157 | 159 | 156 | 157 | 316,300 | 157 |
| 2024-04-12 | 158 | 162 | 157 | 159 | 210,300 | 159 |
| 2024-04-11 | 156 | 160 | 155 | 158 | 316,800 | 158 |
| 2024-04-10 | 158 | 164 | 157 | 158 | 303,600 | 158 |
| 2024-04-09 | 156 | 158 | 155 | 156 | 236,800 | 156 |
| 2024-04-08 | 153 | 157 | 153 | 155 | 267,300 | 155 |
| 2024-04-05 | 152 | 156 | 151 | 154 | 421,000 | 154 |
| 2024-04-04 | 158 | 158 | 153 | 154 | 661,100 | 154 |
| 2024-04-03 | 158 | 164 | 155 | 156 | 1,011,400 | 156 |
| 2024-04-02 | 171 | 171 | 162 | 163 | 1,033,700 | 163 |
| 2024-04-01 | 174 | 175 | 168 | 175 | 563,300 | 175 |
| 2024-03-29 | 172 | 175 | 170 | 174 | 438,800 | 174 |
| 2024-03-28 | 172 | 177 | 172 | 174 | 556,500 | 174 |
| 2024-03-27 | 167 | 174 | 167 | 172 | 625,600 | 172 |
| 2024-03-26 | 175 | 175 | 162 | 169 | 1,720,900 | 169 |
| 2024-03-25 | 187 | 191 | 178 | 180 | 1,895,900 | 180 |
| 2024-03-22 | 174 | 185 | 173 | 185 | 1,473,600 | 185 |
| 2024-03-21 | 180 | 181 | 167 | 174 | 2,915,100 | 174 |
| 2024-03-19 | 169 | 174 | 168 | 174 | 438,100 | 174 |
| 2024-03-18 | 166 | 171 | 165 | 168 | 374,400 | 168 |
| 2024-03-15 | 167 | 168 | 163 | 163 | 268,700 | 163 |
| 2024-03-14 | 165 | 166 | 162 | 165 | 398,300 | 165 |
| 2024-03-13 | 171 | 172 | 166 | 166 | 338,300 | 166 |
| 2024-03-12 | 167 | 174 | 166 | 171 | 353,900 | 171 |
| 2024-03-11 | 166 | 168 | 164 | 168 | 308,000 | 168 |
| 2024-03-08 | 170 | 172 | 167 | 168 | 340,800 | 168 |
| 2024-03-07 | 171 | 172 | 166 | 169 | 566,000 | 169 |
| 2024-03-06 | 167 | 175 | 165 | 174 | 647,800 | 174 |
| 2024-03-05 | 164 | 170 | 162 | 166 | 583,700 | 166 |
| 2024-03-04 | 167 | 173 | 162 | 168 | 1,191,200 | 168 |
| 2024-03-01 | 167 | 192 | 162 | 166 | 10,009,500 | 166 |
| 2024-02-29 | 161 | 163 | 158 | 160 | 188,500 | 160 |
| 2024-02-28 | 161 | 165 | 160 | 162 | 278,400 | 162 |
| 2024-02-27 | 163 | 165 | 161 | 161 | 198,500 | 161 |
| 2024-02-26 | 158 | 164 | 158 | 162 | 269,500 | 162 |
| 2024-02-22 | 162 | 162 | 157 | 159 | 339,700 | 159 |
| 2024-02-21 | 166 | 168 | 160 | 161 | 539,400 | 161 |
| 2024-02-20 | 165 | 172 | 163 | 169 | 676,300 | 169 |
| 2024-02-19 | 160 | 167 | 158 | 164 | 418,800 | 164 |
| 2024-02-16 | 155 | 163 | 155 | 161 | 422,900 | 161 |
| 2024-02-15 | 155 | 157 | 150 | 156 | 385,600 | 156 |
| 2024-02-14 | 156 | 156 | 152 | 154 | 596,400 | 154 |
| 2024-02-13 | 158 | 160 | 155 | 156 | 292,400 | 156 |
| 2024-02-09 | 156 | 159 | 155 | 155 | 356,000 | 155 |
| 2024-02-08 | 157 | 158 | 154 | 157 | 336,500 | 157 |
| 2024-02-07 | 161 | 163 | 158 | 158 | 235,300 | 158 |
| 2024-02-06 | 162 | 163 | 161 | 161 | 153,500 | 161 |
| 2024-02-05 | 160 | 166 | 159 | 164 | 327,800 | 164 |
| 2024-02-02 | 159 | 162 | 156 | 159 | 195,400 | 159 |
| 2024-02-01 | 159 | 161 | 156 | 156 | 261,200 | 156 |
| 2024-01-31 | 161 | 163 | 157 | 163 | 441,100 | 163 |
| 2024-01-30 | 165 | 165 | 162 | 163 | 161,300 | 163 |
| 2024-01-29 | 164 | 167 | 163 | 165 | 181,200 | 165 |
| 2024-01-26 | 165 | 165 | 162 | 163 | 336,600 | 163 |
| 2024-01-25 | 169 | 170 | 166 | 168 | 247,100 | 168 |
| 2024-01-24 | 172 | 172 | 168 | 169 | 276,800 | 169 |
| 2024-01-23 | 174 | 176 | 171 | 172 | 362,500 | 172 |
| 2024-01-22 | 170 | 179 | 170 | 176 | 472,000 | 176 |
| 2024-01-19 | 172 | 178 | 170 | 173 | 725,500 | 173 |
| 2024-01-18 | 161 | 185 | 158 | 169 | 3,007,300 | 169 |
| 2024-01-17 | 174 | 174 | 161 | 162 | 879,600 | 162 |
| 2024-01-16 | 180 | 182 | 172 | 172 | 750,900 | 172 |
| 2024-01-15 | 177 | 182 | 172 | 180 | 1,054,800 | 180 |
| 2024-01-12 | 172 | 178 | 169 | 172 | 946,700 | 172 |
| 2024-01-11 | 177 | 178 | 168 | 172 | 1,283,000 | 172 |
| 2024-01-10 | 188 | 192 | 175 | 176 | 1,924,000 | 176 |
| 2024-01-09 | 188 | 205 | 187 | 191 | 4,388,300 | 191 |
| 2024-01-05 | 214 | 235 | 184 | 188 | 14,422,600 | 188 |
| 2024-01-04 | 200 | 201 | 181 | 201 | 14,687,600 | 201 |
分割・併合履歴 ： [2013-11-27]1株→2株 [2013-03-27]1株→2株
