1. HOME >
  2. 株価時系列 >
  3. 6072 >
  4. 2021年

6072 地盤ネットホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3015315615115481,000154
2021-12-2915015414815252,700152
2021-12-28148151147150154,000150
2021-12-27152152147147115,100147
2021-12-2415215414915298,600152
2021-12-2315015214915057,700150
2021-12-22149154149150178,400150
2021-12-21148150145147159,700147
2021-12-20149151147147111,500147
2021-12-17151152149151151,300151
2021-12-16155157149152139,400152
2021-12-15156157147155215,900155
2021-12-14158158155156123,700156
2021-12-1316116115816168,100161
2021-12-1016416416016172,500161
2021-12-09162168161163282,600163
2021-12-0816516516216274,800162
2021-12-07163165160164156,700164
2021-12-06166166161164258,400164
2021-12-031581731561631,505,000163
2021-12-0215815815215369,800153
2021-12-0115515915215681,300156
2021-11-3016016115515583,700155
2021-11-2915916315616077,500160
2021-11-26169169163164117,800164
2021-11-2517017016816941,700169
2021-11-2417117216816962,800169
2021-11-2216917116917123,400171
2021-11-1917017116916934,200169
2021-11-1816917116817063,300170
2021-11-17177177169170228,700170
2021-11-16183184177177198,700177
2021-11-15186186183183103,700183
2021-11-1218518618518559,800185
2021-11-1118818818618854,200188
2021-11-1018718818618639,000186
2021-11-0918718918718927,400189
2021-11-0818718818718728,900187
2021-11-0518718818618839,900188
2021-11-0418818918618656,100186
2021-11-0218718818618822,500188
2021-11-0118918918618645,500186
2021-10-2918718818618638,300186
2021-10-28188192186187128,600187
2021-10-2719019018818818,400188
2021-10-2618519018518958,000189
2021-10-2519019018418688,000186
2021-10-2218919018819030,700190
2021-10-2119219319019150,000191
2021-10-2019419419019446,000194
2021-10-1919319419219417,100194
2021-10-1819419419119431,900194
2021-10-1518919418919357,400193
2021-10-1418919018818924,900189
2021-10-1319319318819049,800190
2021-10-1219319319019129,100191
2021-10-11194196192194137,600194
2021-10-08199199192193662,200193
2021-10-0718919218719155,900191
2021-10-06189192184187171,300187
2021-10-05188188182185217,400185
2021-10-04195195190190123,000190
2021-10-01195197192194154,800194
2021-09-3019920019619746,800197
2021-09-2919519919519975,400199
2021-09-2819719919419760,600197
2021-09-2719820019719959,500199
2021-09-2419619819619762,100197
2021-09-2219619719419494,700194
2021-09-21195199195197111,400197
2021-09-1719820119720161,400201
2021-09-16200201194198168,200198
2021-09-1520220220020053,400200
2021-09-1420120420120485,900204
2021-09-1320320320020271,200202
2021-09-10204204201203102,200203
2021-09-09201207200202298,900202
2021-09-0819920219920168,400201
2021-09-0720220219820081,100200
2021-09-0620020119820074,300200
2021-09-0319620119620095,800200
2021-09-0219719819619754,900197
2021-09-0119819819619774,700197
2021-08-3119819819519645,600196
2021-08-3019519719419729,800197
2021-08-2719519719419663,500196
2021-08-2619419619419650,500196
2021-08-2519619819419462,300194
2021-08-2419419619219689,200196
2021-08-23196197192192144,400192
2021-08-20202203192196450,500196
2021-08-19204207201202169,800202
2021-08-18205207202205170,800205
2021-08-17212212203204355,800204
2021-08-16219219205209643,800209
2021-08-13211221209219669,100219
2021-08-12209214207212310,100212
2021-08-11203206201206455,300206
2021-08-10209213207213152,400213
2021-08-06208210206209101,600209
2021-08-0520720920620880,500208
2021-08-04207208205208104,900208
2021-08-0320821020620769,900207
2021-08-0220921020620966,800209
2021-07-3021021020720757,000207
2021-07-29210210207210112,300210
2021-07-28211212205206268,100206
2021-07-2721221321121353,000213
2021-07-26210214209213129,600213
2021-07-21210213209210115,800210
2021-07-20205214204210398,800210
2021-07-19209211206207193,800207
2021-07-16209212207211163,600211
2021-07-15214214209210244,800210
2021-07-14213218212213291,200213
2021-07-13215216213213149,000213
2021-07-12217218211215417,100215
2021-07-09217223213215890,400215
2021-07-082302382192192,293,000219
2021-07-072292572262357,567,300235
2021-07-062152402122333,332,000233
2021-07-052332352142173,378,600217
2021-07-0221121220821277,300212
2021-07-0120921120820950,800209
2021-06-3021021220920920,400209
2021-06-2921021120921127,900211
2021-06-2821021120721145,600211
2021-06-2520921020821025,000210
2021-06-2420921020820823,200208
2021-06-23211211208208120,200208
2021-06-2220720820620830,100208
2021-06-2120720820520697,000206
2021-06-1820821120820973,500209
2021-06-1720921120820958,200209
2021-06-1620821020720952,900209
2021-06-1520920920720841,700208
2021-06-1421121120620893,400208
2021-06-1121421421121147,000211
2021-06-1021221421021293,400212
2021-06-09209215209212102,700212
2021-06-0820821020820938,900209
2021-06-0720820920620935,900209
2021-06-0420920920620853,200208
2021-06-0321021020820943,400209
2021-06-0221021020821034,200210
2021-06-0121121120821036,600210
2021-05-3121121220921063,800210
2021-05-2821121220921035,800210
2021-05-2720921020821042,300210
2021-05-2621121120820860,600208
2021-05-2521221321121175,600211
2021-05-2421221220921162,700211
2021-05-2121021120921092,600210
2021-05-2020821220820881,400208
2021-05-1920420920420996,100209
2021-05-1820220520220448,000204
2021-05-17204205201202112,500202
2021-05-14205207202204115,500204
2021-05-13202206201203112,300203
2021-05-12207208201205157,300205
2021-05-11210211206206136,300206
2021-05-1021221221021119,800211
2021-05-07207213207212106,200212
2021-05-0620920920620776,300207
2021-04-3020620820620856,900208
2021-04-2820720720520584,100205
2021-04-2721021020720761,600207
2021-04-2621021020820926,000209
2021-04-2320821020621071,800210
2021-04-2221021120720750,300207
2021-04-21212213206208323,800208
2021-04-2021521721321598,800215
2021-04-19217218214216131,300216
2021-04-1621821821721769,800217
2021-04-1522022021721846,100218
2021-04-1421922021722083,000220
2021-04-13220221217220137,900220
2021-04-12216222214221221,600221
2021-04-0921521521221355,600213
2021-04-0821721721321461,900214
2021-04-0721521821421760,400217
2021-04-0621821821421576,500215
2021-04-0521921921621773,500217
2021-04-0221521821421690,500216
2021-04-01210218210216355,800216
2021-03-31220222217221163,200221
2021-03-30211221211221213,200221
2021-03-29218218210212120,100212
2021-03-26212216211216101,700216
2021-03-2521121320821088,400210
2021-03-24215220209211206,300211
2021-03-23218220215217144,800217
2021-03-22218219214216134,500216
2021-03-1921621921321699,900216
2021-03-18218219216218130,100218
2021-03-17217218213217149,600217
2021-03-16221221217217206,400217
2021-03-15218221216219161,700219
2021-03-12214218213216237,100216
2021-03-11211214208214163,500214
2021-03-10209214207210151,400210
2021-03-09207211204209125,700209
2021-03-08207210204205111,800205
2021-03-05205211200208412,100208
2021-03-04203204199202193,500202
2021-03-0320420620320558,400205
2021-03-02206211204204125,000204
2021-03-0120520620220577,100205
2021-02-26203207200206227,000206
2021-02-25207207204206105,600206
2021-02-24205209202203170,700203
2021-02-22209210204206183,900206
2021-02-19210210201205317,500205
2021-02-18219221210210220,000210
2021-02-17215223214222277,900222
2021-02-16221222214215506,400215
2021-02-152452462212243,557,300224
2021-02-12220220210213392,600213
2021-02-10207212206209154,700209
2021-02-09210210205206139,500206
2021-02-0820821020621092,900210
2021-02-05208212207208148,700208
2021-02-0420820920620850,300208
2021-02-0320921120620895,600208
2021-02-0220420720020780,600207
2021-02-0120120319720388,800203
2021-01-29208210200201176,900201
2021-01-2820420720320766,700207
2021-01-2721021020620767,200207
2021-01-2621121120620794,100207
2021-01-25214214208210162,300210
2021-01-22209218209213268,700213
2021-01-21209210205210109,600210
2021-01-2020821020720760,900207
2021-01-1920720820620749,700207
2021-01-18207208204206126,000206
2021-01-1520721120620772,300207
2021-01-1421221220520794,700207
2021-01-1320921120621171,700211
2021-01-12211213206207109,700207
2021-01-0820721120621186,200211
2021-01-0720721020620680,800206
2021-01-0620420920420666,900206
2021-01-0520320620120561,500205
2021-01-04208208202203134,600203

分割・併合履歴 ： [2013-11-27]1株→2株 [2013-03-27]1株→2株