6072 地盤ネットホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	128	130	127	129	36,200	129
2022-12-29	126	128	126	128	53,000	128
2022-12-28	130	130	127	127	101,500	127
2022-12-27	130	132	129	129	111,100	129
2022-12-26	131	139	129	129	275,900	129
2022-12-23	132	132	130	131	83,000	131
2022-12-22	133	133	131	133	33,800	133
2022-12-21	134	135	131	132	48,700	132
2022-12-20	137	137	132	135	121,100	135
2022-12-19	137	138	137	137	43,100	137
2022-12-16	138	139	137	137	57,900	137
2022-12-15	137	139	137	139	67,900	139
2022-12-14	139	139	136	137	71,900	137
2022-12-13	139	139	138	138	23,600	138
2022-12-12	138	139	138	139	57,500	139
2022-12-09	138	139	138	138	41,300	138
2022-12-08	138	139	138	138	61,900	138
2022-12-07	139	139	138	139	24,200	139
2022-12-06	138	139	138	139	56,800	139
2022-12-05	139	139	138	138	20,000	138
2022-12-02	139	139	138	139	60,200	139
2022-12-01	139	140	139	139	27,700	139
2022-11-30	138	140	138	140	49,900	140
2022-11-29	138	139	137	139	46,800	139
2022-11-28	139	140	139	140	36,100	140
2022-11-25	140	140	138	140	48,900	140
2022-11-24	140	142	137	140	145,000	140
2022-11-22	139	141	138	141	90,000	141
2022-11-21	139	139	138	139	23,700	139
2022-11-18	139	139	138	138	29,800	138
2022-11-17	139	140	138	138	30,600	138
2022-11-16	138	141	138	139	76,200	139
2022-11-15	138	139	137	138	44,600	138
2022-11-14	140	140	136	138	182,400	138
2022-11-11	140	140	139	140	28,600	140
2022-11-10	141	141	139	139	22,700	139
2022-11-09	139	140	139	140	32,500	140
2022-11-08	140	140	139	139	27,300	139
2022-11-07	141	141	140	140	38,700	140
2022-11-04	139	140	139	140	37,400	140
2022-11-02	139	141	139	140	69,000	140
2022-11-01	139	140	139	139	19,400	139
2022-10-31	140	140	139	139	33,200	139
2022-10-28	139	141	139	139	33,500	139
2022-10-27	140	141	139	141	19,300	141
2022-10-26	140	141	139	140	45,000	140
2022-10-25	141	142	140	140	28,700	140
2022-10-24	141	141	140	140	26,300	140
2022-10-21	140	141	140	140	43,000	140
2022-10-20	141	142	139	140	49,600	140
2022-10-19	142	142	141	142	26,000	142
2022-10-18	141	142	141	142	30,200	142
2022-10-17	139	142	138	141	64,100	141
2022-10-14	139	140	139	139	25,300	139
2022-10-13	139	140	138	138	40,800	138
2022-10-12	141	141	139	139	14,700	139
2022-10-11	139	141	139	139	38,600	139
2022-10-07	139	141	139	140	37,900	140
2022-10-06	141	141	140	140	30,800	140
2022-10-05	141	141	139	140	28,400	140
2022-10-04	142	142	139	141	43,700	141
2022-10-03	140	140	138	140	48,500	140
2022-09-30	140	142	140	142	21,600	142
2022-09-29	140	142	140	141	12,700	141
2022-09-28	141	142	140	140	38,600	140
2022-09-27	141	142	141	141	16,800	141
2022-09-26	141	142	140	141	53,400	141
2022-09-22	141	143	140	143	38,000	143
2022-09-21	142	143	141	142	52,000	142
2022-09-20	145	145	142	143	50,000	143
2022-09-16	144	145	142	143	33,200	143
2022-09-15	145	145	143	143	28,100	143
2022-09-14	144	145	143	143	24,400	143
2022-09-13	146	146	145	145	16,800	145
2022-09-12	146	146	145	145	8,900	145
2022-09-09	146	146	144	146	73,000	146
2022-09-08	145	146	144	146	23,300	146
2022-09-07	146	146	144	146	58,300	146
2022-09-06	148	148	145	147	37,100	147
2022-09-05	148	148	147	147	6,200	147
2022-09-02	147	149	147	149	25,300	149
2022-09-01	147	149	146	147	41,300	147
2022-08-31	148	149	147	149	28,400	149
2022-08-30	147	149	147	149	13,300	149
2022-08-29	146	148	145	147	121,500	147
2022-08-26	149	151	148	148	44,800	148
2022-08-25	150	150	145	149	62,900	149
2022-08-24	149	151	147	148	59,600	148
2022-08-23	150	151	148	148	47,500	148
2022-08-22	150	152	149	150	58,600	150
2022-08-19	152	152	150	151	81,300	151
2022-08-18	149	153	147	153	167,700	153
2022-08-17	147	148	147	147	30,100	147
2022-08-16	146	147	145	146	23,600	146
2022-08-15	147	147	145	145	37,700	145
2022-08-12	147	148	145	147	45,200	147
2022-08-10	145	147	144	147	28,000	147
2022-08-09	147	147	144	146	41,000	146
2022-08-08	146	147	145	146	17,400	146
2022-08-05	146	149	145	146	52,300	146
2022-08-04	148	148	145	146	68,600	146
2022-08-03	145	146	145	146	21,600	146
2022-08-02	148	148	144	144	41,500	144
2022-08-01	149	150	145	146	88,600	146
2022-07-29	151	152	148	150	47,300	150
2022-07-28	150	152	149	150	50,100	150
2022-07-27	149	150	148	150	22,100	150
2022-07-26	148	150	148	149	21,900	149
2022-07-25	150	150	146	149	64,000	149
2022-07-22	149	149	146	149	40,300	149
2022-07-21	145	149	144	148	74,600	148
2022-07-20	146	147	144	146	29,400	146
2022-07-19	146	147	144	146	34,600	146
2022-07-15	145	146	144	146	28,800	146
2022-07-14	144	145	143	145	27,000	145
2022-07-13	144	144	142	142	29,700	142
2022-07-12	144	144	142	142	52,500	142
2022-07-11	150	150	144	144	115,300	144
2022-07-08	149	149	147	149	43,100	149
2022-07-07	150	150	148	149	68,900	149
2022-07-06	150	150	147	150	57,700	150
2022-07-05	151	151	146	150	149,600	150
2022-07-04	148	152	146	151	187,500	151
2022-07-01	145	147	143	147	25,200	147
2022-06-30	143	145	142	144	24,200	144
2022-06-29	143	144	141	141	29,300	141
2022-06-28	141	143	141	141	21,400	141
2022-06-27	145	145	142	142	41,800	142
2022-06-24	145	146	142	144	47,600	144
2022-06-23	142	144	142	142	16,400	142
2022-06-22	146	146	142	143	35,500	143
2022-06-21	143	147	142	146	60,100	146
2022-06-20	145	154	142	142	242,100	142
2022-06-17	140	144	140	144	27,000	144
2022-06-16	147	147	142	142	16,000	142
2022-06-15	143	146	142	144	57,400	144
2022-06-14	140	142	140	142	29,900	142
2022-06-13	144	144	142	143	63,100	143
2022-06-10	144	147	144	145	33,200	145
2022-06-09	144	149	144	147	54,500	147
2022-06-08	144	146	144	146	37,400	146
2022-06-07	144	144	143	143	33,000	143
2022-06-06	142	144	141	144	25,200	144
2022-06-03	143	144	142	142	18,500	142
2022-06-02	142	144	141	144	35,300	144
2022-06-01	143	150	143	144	114,000	144
2022-05-31	140	143	140	143	36,100	143
2022-05-30	141	142	140	140	34,500	140
2022-05-27	140	141	138	139	46,000	139
2022-05-26	138	140	138	138	34,500	138
2022-05-25	143	143	137	137	34,100	137
2022-05-24	142	142	139	140	31,400	140
2022-05-23	142	143	141	143	36,400	143
2022-05-20	140	142	139	140	23,900	140
2022-05-19	138	141	137	140	36,800	140
2022-05-18	138	142	137	140	52,300	140
2022-05-17	136	141	136	139	64,100	139
2022-05-16	137	138	134	138	46,000	138
2022-05-13	132	137	132	137	44,800	137
2022-05-12	135	136	132	132	48,300	132
2022-05-11	137	137	135	136	22,900	136
2022-05-10	136	137	134	137	39,100	137
2022-05-09	137	139	137	137	10,900	137
2022-05-06	139	140	137	139	30,900	139
2022-05-02	140	140	137	139	13,900	139
2022-04-28	141	141	138	140	19,800	140
2022-04-27	138	142	138	142	65,300	142
2022-04-26	138	141	138	141	28,700	141
2022-04-25	137	140	136	139	46,700	139
2022-04-22	142	142	136	138	114,000	138
2022-04-21	144	145	142	143	60,400	143
2022-04-20	146	146	143	146	52,100	146
2022-04-19	147	148	145	147	56,000	147
2022-04-18	149	149	145	146	57,300	146
2022-04-15	147	149	146	149	43,700	149
2022-04-14	150	150	148	149	35,700	149
2022-04-13	149	150	147	147	40,200	147
2022-04-12	149	150	147	148	49,700	148
2022-04-11	152	152	149	150	42,300	150
2022-04-08	152	153	150	152	38,100	152
2022-04-07	148	157	147	153	172,300	153
2022-04-06	149	150	147	149	48,200	149
2022-04-05	151	153	149	151	81,400	151
2022-04-04	150	150	146	150	47,200	150
2022-04-01	147	150	144	150	141,500	150
2022-03-31	147	149	145	146	54,400	146
2022-03-30	150	150	147	149	68,500	149
2022-03-29	147	151	145	146	108,000	146
2022-03-28	144	150	143	147	132,600	147
2022-03-25	145	145	142	142	117,000	142
2022-03-24	141	146	141	144	127,600	144
2022-03-23	142	146	142	146	111,100	146
2022-03-22	145	146	141	141	162,700	141
2022-03-18	144	149	141	149	314,900	149
2022-03-17	149	154	142	147	1,310,800	147
2022-03-16	140	141	138	139	30,200	139
2022-03-15	139	140	138	138	17,600	138
2022-03-14	139	139	136	139	33,900	139
2022-03-11	134	139	134	139	43,200	139
2022-03-10	140	140	135	135	67,500	135
2022-03-09	134	137	134	135	36,200	135
2022-03-08	131	135	131	134	44,300	134
2022-03-07	132	134	131	133	55,300	133
2022-03-04	137	137	133	133	56,000	133
2022-03-03	140	141	137	138	24,000	138
2022-03-02	140	140	136	138	52,100	138
2022-03-01	138	143	137	140	68,400	140
2022-02-28	131	137	130	137	71,300	137
2022-02-25	127	134	126	134	179,000	134
2022-02-24	135	136	130	130	116,700	130
2022-02-22	142	143	137	139	117,400	139
2022-02-21	142	146	140	146	39,000	146
2022-02-18	142	144	141	144	56,000	144
2022-02-17	145	146	142	142	54,200	142
2022-02-16	142	144	141	144	37,000	144
2022-02-15	139	142	139	141	39,000	141
2022-02-14	141	141	138	138	68,000	138
2022-02-10	142	144	142	143	54,600	143
2022-02-09	141	144	141	142	32,000	142
2022-02-08	140	142	137	140	77,300	140
2022-02-07	144	144	140	140	28,400	140
2022-02-04	137	143	137	143	43,600	143
2022-02-03	139	140	138	139	42,400	139
2022-02-02	139	142	139	142	32,600	142
2022-02-01	142	142	137	137	36,800	137
2022-01-31	138	142	137	140	40,500	140
2022-01-28	135	137	134	137	63,100	137
2022-01-27	143	143	135	135	130,400	135
2022-01-26	138	142	138	142	33,900	142
2022-01-25	145	145	137	137	103,200	137
2022-01-24	144	146	143	144	50,800	144
2022-01-21	140	144	139	144	39,200	144
2022-01-20	137	143	137	143	53,600	143
2022-01-19	142	144	138	138	118,700	138
2022-01-18	148	149	143	146	75,200	146
2022-01-17	150	151	147	147	59,400	147
2022-01-14	148	149	147	147	48,000	147
2022-01-13	150	150	148	150	37,300	150
2022-01-12	149	152	149	149	48,700	149
2022-01-11	149	150	146	150	50,700	150
2022-01-07	149	151	145	148	126,200	148
2022-01-06	155	156	147	149	240,200	149
2022-01-05	155	160	153	158	121,000	158
2022-01-04	155	155	152	155	71,400	155

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31