6072 地盤ネットホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	144	151	141	151	891,900	151
2023-12-28	142	143	140	141	601,700	141
2023-12-27	143	146	140	141	597,400	141
2023-12-26	147	149	142	142	353,100	142
2023-12-25	149	152	144	145	556,500	145
2023-12-22	158	160	149	149	838,600	149
2023-12-21	156	162	156	159	721,000	159
2023-12-20	163	165	156	160	1,740,600	160
2023-12-19	161	171	155	167	1,480,200	167
2023-12-18	163	163	155	161	549,400	161
2023-12-15	151	163	149	159	1,284,500	159
2023-12-14	163	163	148	151	1,254,700	151
2023-12-13	172	172	157	158	1,436,300	158
2023-12-12	156	176	154	159	4,032,800	159
2023-12-11	158	159	153	154	495,900	154
2023-12-08	153	160	152	154	887,900	154
2023-12-07	158	159	152	153	1,026,400	153
2023-12-06	162	165	156	158	1,581,100	158
2023-12-05	157	182	156	164	6,347,800	164
2023-12-04	168	172	160	160	3,589,500	160
2023-12-01	221	224	162	170	15,240,200	170
2023-11-30	232	261	200	207	38,226,600	207
2023-11-29	280	280	280	280	1,032,400	280
2023-11-28	155	200	153	200	32,297,500	200
2023-11-27	109	150	109	150	11,595,800	150
2023-11-24	99	100	99	100	108,400	100
2023-11-22	99	101	98	100	127,900	100
2023-11-21	101	101	99	100	166,800	100
2023-11-20	97	101	97	101	162,100	101
2023-11-17	97	100	97	98	100,800	98
2023-11-16	99	100	98	98	130,000	98
2023-11-15	97	101	97	101	204,300	101
2023-11-14	102	103	96	98	341,600	98
2023-11-13	105	107	104	107	119,800	107
2023-11-10	108	108	105	105	173,000	105
2023-11-09	109	110	108	108	47,200	108
2023-11-08	112	113	109	111	119,600	111
2023-11-07	108	114	108	113	166,900	113
2023-11-06	109	110	109	109	67,000	109
2023-11-02	107	109	106	108	78,300	108
2023-11-01	107	108	107	107	98,900	107
2023-10-31	107	107	106	106	80,500	106
2023-10-30	108	109	107	108	37,000	108
2023-10-27	108	109	108	109	53,300	109
2023-10-26	109	110	108	109	34,500	109
2023-10-25	109	111	109	110	87,600	110
2023-10-24	109	110	105	110	150,100	110
2023-10-23	113	113	108	110	175,600	110
2023-10-20	114	114	112	114	121,000	114
2023-10-19	113	115	113	114	50,400	114
2023-10-18	114	115	113	114	87,000	114
2023-10-17	115	116	114	115	71,100	115
2023-10-16	117	117	114	116	78,900	116
2023-10-13	119	120	117	117	98,000	117
2023-10-12	119	121	119	120	64,600	120
2023-10-11	122	122	119	120	132,600	120
2023-10-10	121	123	121	123	32,900	123
2023-10-06	120	122	120	122	72,700	122
2023-10-05	120	122	118	121	176,500	121
2023-10-04	120	121	119	119	98,000	119
2023-10-03	123	123	120	121	127,200	121
2023-10-02	124	125	123	123	60,700	123
2023-09-29	123	126	123	125	61,500	125
2023-09-28	123	125	123	124	51,100	124
2023-09-27	123	125	122	125	45,600	125
2023-09-26	123	124	123	124	39,800	124
2023-09-25	122	125	122	125	50,800	125
2023-09-22	122	124	122	123	61,800	123
2023-09-21	123	124	122	123	65,300	123
2023-09-20	124	125	123	124	63,600	124
2023-09-19	123	125	123	124	80,300	124
2023-09-15	123	125	123	125	61,900	125
2023-09-14	125	125	123	124	63,200	124
2023-09-13	125	126	124	126	98,100	126
2023-09-12	126	127	125	126	107,800	126
2023-09-11	128	128	126	128	81,100	128
2023-09-08	127	129	127	129	87,100	129
2023-09-07	128	129	128	128	69,000	128
2023-09-06	130	130	129	129	46,100	129
2023-09-05	129	131	128	131	100,800	131
2023-09-04	129	130	127	130	85,100	130
2023-09-01	127	129	126	129	48,500	129
2023-08-31	127	129	127	128	40,900	128
2023-08-30	127	129	127	128	46,600	128
2023-08-29	127	128	125	128	76,000	128
2023-08-28	125	127	125	126	44,600	126
2023-08-25	125	126	122	125	63,600	125
2023-08-24	122	125	122	125	76,000	125
2023-08-23	122	123	121	123	96,700	123
2023-08-22	124	125	122	123	75,300	123
2023-08-21	123	126	121	125	69,700	125
2023-08-18	120	123	120	122	45,900	122
2023-08-17	124	124	119	122	205,500	122
2023-08-16	127	128	124	124	192,700	124
2023-08-15	129	130	128	129	133,300	129
2023-08-14	134	134	129	130	214,300	130
2023-08-10	136	136	135	136	53,900	136
2023-08-09	136	137	135	137	65,800	137
2023-08-08	138	138	136	138	52,900	138
2023-08-07	135	138	135	138	74,500	138
2023-08-04	135	137	135	136	61,100	136
2023-08-03	137	137	135	136	52,700	136
2023-08-02	136	138	135	137	66,500	137
2023-08-01	137	138	137	138	38,700	138
2023-07-31	137	138	136	137	67,900	137
2023-07-28	138	138	135	137	159,000	137
2023-07-27	139	140	138	140	36,100	140
2023-07-26	139	140	138	140	42,900	140
2023-07-25	139	140	138	140	52,100	140
2023-07-24	139	140	138	139	50,500	139
2023-07-21	141	141	139	139	68,900	139
2023-07-20	141	142	140	142	59,400	142
2023-07-19	141	142	140	142	50,600	142
2023-07-18	141	142	140	141	77,300	141
2023-07-14	142	142	140	142	67,800	142
2023-07-13	140	142	140	141	72,700	141
2023-07-12	141	142	140	142	112,700	142
2023-07-11	142	143	141	143	77,100	143
2023-07-10	143	144	141	143	86,900	143
2023-07-07	141	143	140	143	109,800	143
2023-07-06	143	144	141	143	98,400	143
2023-07-05	145	146	143	144	111,600	144
2023-07-04	144	147	144	146	72,600	146
2023-07-03	145	147	145	146	74,700	146
2023-06-30	143	147	143	147	59,000	147
2023-06-29	144	145	142	145	95,200	145
2023-06-28	147	147	143	146	79,600	146
2023-06-27	147	147	145	146	101,900	146
2023-06-26	150	150	146	147	150,500	147
2023-06-23	150	151	148	150	92,100	150
2023-06-22	150	152	148	150	164,600	150
2023-06-21	149	151	148	149	74,300	149
2023-06-20	150	151	148	149	88,200	149
2023-06-19	149	150	148	150	79,100	150
2023-06-16	149	150	145	148	106,600	148
2023-06-15	149	154	147	148	325,900	148
2023-06-14	145	149	144	148	247,700	148
2023-06-13	145	146	144	144	48,600	144
2023-06-12	145	145	143	145	79,000	145
2023-06-09	145	145	143	144	77,800	144
2023-06-08	145	145	144	144	46,500	144
2023-06-07	146	146	144	145	86,200	145
2023-06-06	145	146	143	145	66,200	145
2023-06-05	151	151	143	145	224,900	145
2023-06-02	141	149	140	149	383,700	149
2023-06-01	141	142	140	142	31,600	142
2023-05-31	141	142	140	141	52,300	141
2023-05-30	140	141	139	140	43,500	140
2023-05-29	140	143	139	142	63,700	142
2023-05-26	142	142	139	141	73,000	141
2023-05-25	144	144	141	142	54,400	142
2023-05-24	143	145	141	144	120,100	144
2023-05-23	150	150	142	145	240,200	145
2023-05-22	147	153	146	147	291,600	147
2023-05-19	144	147	141	147	137,600	147
2023-05-18	142	147	138	143	283,700	143
2023-05-17	138	141	137	140	189,000	140
2023-05-16	134	137	133	137	145,100	137
2023-05-15	133	133	131	132	119,200	132
2023-05-12	132	133	132	132	73,100	132
2023-05-11	134	135	133	133	90,000	133
2023-05-10	133	134	132	132	40,900	132
2023-05-09	134	134	132	132	25,500	132
2023-05-08	133	135	132	133	82,100	133
2023-05-02	132	133	131	133	20,800	133
2023-05-01	132	133	131	132	41,600	132
2023-04-28	133	133	131	133	19,800	133
2023-04-27	132	133	132	133	16,700	133
2023-04-26	132	133	131	132	37,400	132
2023-04-25	132	133	132	132	16,400	132
2023-04-24	134	134	132	132	35,600	132
2023-04-21	132	132	131	132	29,100	132
2023-04-20	132	133	132	132	27,200	132
2023-04-19	133	133	132	132	10,700	132
2023-04-18	132	133	132	133	15,300	133
2023-04-17	132	133	132	133	25,000	133
2023-04-14	132	133	132	132	22,400	132
2023-04-13	132	133	131	132	12,100	132
2023-04-12	133	133	131	132	22,600	132
2023-04-11	132	132	131	132	16,000	132
2023-04-10	132	133	131	133	9,300	133
2023-04-07	132	133	131	131	12,000	131
2023-04-06	133	133	132	132	15,200	132
2023-04-05	132	133	132	133	20,900	133
2023-04-04	132	133	132	132	26,100	132
2023-04-03	132	133	132	133	14,100	133
2023-03-31	133	133	132	132	13,300	132
2023-03-30	132	132	131	132	17,600	132
2023-03-29	132	133	132	132	14,000	132
2023-03-28	132	133	132	132	17,300	132
2023-03-27	134	134	133	133	15,200	133
2023-03-24	133	134	133	134	14,300	134
2023-03-23	132	134	132	134	8,700	134
2023-03-22	131	133	131	133	17,400	133
2023-03-20	132	133	131	131	21,800	131
2023-03-17	132	134	132	132	40,200	132
2023-03-16	132	133	131	131	27,800	131
2023-03-15	132	134	132	134	19,500	134
2023-03-14	132	133	132	132	29,800	132
2023-03-13	132	134	132	134	48,800	134
2023-03-10	136	136	135	135	29,300	135
2023-03-09	136	137	135	137	19,600	137
2023-03-08	137	137	136	136	17,300	136
2023-03-07	137	137	135	137	67,100	137
2023-03-06	138	138	136	138	36,800	138
2023-03-03	137	137	136	137	18,300	137
2023-03-02	136	136	135	136	20,100	136
2023-03-01	136	138	135	136	42,200	136
2023-02-28	136	137	136	136	9,000	136
2023-02-27	137	137	136	136	14,900	136
2023-02-24	136	137	134	136	52,600	136
2023-02-22	137	138	137	137	30,800	137
2023-02-21	137	140	137	137	75,300	137
2023-02-20	137	138	136	138	29,200	138
2023-02-17	137	137	135	137	43,500	137
2023-02-16	134	138	134	138	43,500	138
2023-02-15	136	136	134	134	38,300	134
2023-02-14	136	136	135	136	35,600	136
2023-02-13	136	136	133	136	54,000	136
2023-02-10	135	137	132	133	95,500	133
2023-02-09	134	135	134	134	27,400	134
2023-02-08	133	135	133	135	25,000	135
2023-02-07	133	135	133	133	50,600	133
2023-02-06	134	134	133	133	24,700	133
2023-02-03	133	134	132	134	29,900	134
2023-02-02	133	137	133	133	73,000	133
2023-02-01	132	133	132	132	25,900	132
2023-01-31	134	134	132	132	38,000	132
2023-01-30	134	134	131	133	95,300	133
2023-01-27	134	134	133	133	33,800	133
2023-01-26	134	134	133	134	16,700	134
2023-01-25	133	135	132	135	35,200	135
2023-01-24	133	133	131	133	26,200	133
2023-01-23	132	133	132	133	13,900	133
2023-01-20	131	132	130	132	28,800	132
2023-01-19	131	131	130	131	9,100	131
2023-01-18	130	131	130	131	40,600	131
2023-01-17	130	131	130	131	14,000	131
2023-01-16	133	133	128	131	79,200	131
2023-01-13	131	133	129	133	32,800	133
2023-01-12	132	132	131	132	16,700	132
2023-01-11	132	133	130	132	69,300	132
2023-01-10	127	132	127	132	62,500	132
2023-01-06	127	129	127	128	31,600	128
2023-01-05	128	129	127	127	53,500	127
2023-01-04	127	129	127	127	61,800	127

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