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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 191 | 195 | 190 | 194 | 444,300 | 194 |
| 2024-12-27 | 190 | 191 | 188 | 190 | 204,700 | 190 |
| 2024-12-26 | 187 | 191 | 186 | 187 | 538,000 | 187 |
| 2024-12-25 | 187 | 187 | 181 | 186 | 505,600 | 186 |
| 2024-12-24 | 185 | 190 | 184 | 188 | 446,100 | 188 |
| 2024-12-23 | 185 | 188 | 182 | 184 | 311,200 | 184 |
| 2024-12-20 | 184 | 192 | 181 | 185 | 726,300 | 185 |
| 2024-12-19 | 181 | 192 | 180 | 184 | 927,500 | 184 |
| 2024-12-18 | 178 | 182 | 178 | 181 | 188,900 | 181 |
| 2024-12-17 | 174 | 181 | 173 | 178 | 553,500 | 178 |
| 2024-12-16 | 170 | 175 | 170 | 175 | 226,700 | 175 |
| 2024-12-13 | 172 | 175 | 169 | 170 | 392,300 | 170 |
| 2024-12-12 | 170 | 173 | 170 | 171 | 310,300 | 171 |
| 2024-12-11 | 168 | 169 | 167 | 168 | 128,000 | 168 |
| 2024-12-10 | 169 | 170 | 168 | 168 | 77,600 | 168 |
| 2024-12-09 | 166 | 170 | 166 | 170 | 120,600 | 170 |
| 2024-12-06 | 165 | 167 | 164 | 166 | 106,100 | 166 |
| 2024-12-05 | 164 | 167 | 164 | 167 | 141,800 | 167 |
| 2024-12-04 | 165 | 167 | 162 | 163 | 270,300 | 163 |
| 2024-12-03 | 164 | 166 | 159 | 163 | 361,500 | 163 |
| 2024-12-02 | 169 | 169 | 162 | 162 | 286,400 | 162 |
| 2024-11-29 | 170 | 171 | 167 | 169 | 136,100 | 169 |
| 2024-11-28 | 169 | 171 | 169 | 169 | 202,300 | 169 |
| 2024-11-27 | 173 | 173 | 168 | 170 | 386,700 | 170 |
| 2024-11-26 | 174 | 175 | 170 | 171 | 293,800 | 171 |
| 2024-11-25 | 172 | 174 | 169 | 172 | 421,700 | 172 |
| 2024-11-22 | 171 | 172 | 168 | 171 | 244,800 | 171 |
| 2024-11-21 | 168 | 172 | 168 | 171 | 296,300 | 171 |
| 2024-11-20 | 169 | 171 | 167 | 169 | 242,800 | 169 |
| 2024-11-19 | 169 | 171 | 167 | 168 | 400,600 | 168 |
| 2024-11-18 | 165 | 169 | 164 | 167 | 233,800 | 167 |
| 2024-11-15 | 165 | 166 | 163 | 166 | 202,500 | 166 |
| 2024-11-14 | 161 | 166 | 161 | 165 | 372,900 | 165 |
| 2024-11-13 | 161 | 162 | 160 | 162 | 70,200 | 162 |
| 2024-11-12 | 162 | 164 | 161 | 162 | 171,100 | 162 |
| 2024-11-11 | 161 | 163 | 159 | 163 | 171,300 | 163 |
| 2024-11-08 | 164 | 165 | 161 | 162 | 136,600 | 162 |
| 2024-11-07 | 162 | 163 | 161 | 162 | 131,200 | 162 |
| 2024-11-06 | 159 | 163 | 158 | 163 | 258,800 | 163 |
| 2024-11-05 | 159 | 159 | 157 | 159 | 30,000 | 159 |
| 2024-11-01 | 158 | 160 | 157 | 159 | 70,100 | 159 |
| 2024-10-31 | 158 | 161 | 158 | 160 | 53,100 | 160 |
| 2024-10-30 | 160 | 160 | 158 | 158 | 120,100 | 158 |
| 2024-10-29 | 156 | 161 | 156 | 160 | 271,500 | 160 |
| 2024-10-28 | 151 | 156 | 151 | 155 | 128,900 | 155 |
| 2024-10-25 | 154 | 155 | 152 | 152 | 269,100 | 152 |
| 2024-10-24 | 155 | 157 | 153 | 155 | 285,200 | 155 |
| 2024-10-23 | 156 | 157 | 155 | 156 | 246,700 | 156 |
| 2024-10-22 | 160 | 161 | 157 | 157 | 237,400 | 157 |
| 2024-10-21 | 159 | 162 | 158 | 161 | 186,500 | 161 |
| 2024-10-18 | 155 | 161 | 155 | 159 | 345,700 | 159 |
| 2024-10-17 | 153 | 156 | 152 | 155 | 217,600 | 155 |
| 2024-10-16 | 154 | 155 | 154 | 154 | 69,000 | 154 |
| 2024-10-15 | 156 | 156 | 154 | 156 | 92,400 | 156 |
| 2024-10-11 | 154 | 156 | 154 | 154 | 151,700 | 154 |
| 2024-10-10 | 156 | 156 | 153 | 153 | 146,500 | 153 |
| 2024-10-09 | 154 | 157 | 153 | 155 | 116,600 | 155 |
| 2024-10-08 | 156 | 156 | 153 | 153 | 213,800 | 153 |
| 2024-10-07 | 161 | 161 | 155 | 156 | 234,800 | 156 |
| 2024-10-04 | 160 | 162 | 157 | 160 | 217,200 | 160 |
| 2024-10-03 | 162 | 162 | 159 | 159 | 148,900 | 159 |
| 2024-10-02 | 161 | 163 | 160 | 160 | 287,400 | 160 |
| 2024-10-01 | 157 | 164 | 155 | 164 | 412,400 | 164 |
| 2024-09-30 | 162 | 167 | 155 | 155 | 1,137,200 | 155 |
| 2024-09-27 | 159 | 159 | 156 | 159 | 228,000 | 159 |
| 2024-09-26 | 155 | 157 | 153 | 157 | 216,600 | 157 |
| 2024-09-25 | 156 | 158 | 154 | 154 | 98,500 | 154 |
| 2024-09-24 | 157 | 159 | 156 | 157 | 192,400 | 157 |
| 2024-09-20 | 156 | 156 | 153 | 155 | 124,500 | 155 |
| 2024-09-19 | 154 | 155 | 153 | 154 | 106,600 | 154 |
| 2024-09-18 | 152 | 153 | 149 | 152 | 216,500 | 152 |
| 2024-09-17 | 154 | 154 | 149 | 150 | 196,000 | 150 |
| 2024-09-13 | 152 | 154 | 151 | 154 | 139,200 | 154 |
| 2024-09-12 | 152 | 155 | 151 | 153 | 197,500 | 153 |
| 2024-09-11 | 154 | 154 | 148 | 149 | 424,200 | 149 |
| 2024-09-10 | 157 | 157 | 153 | 155 | 144,700 | 155 |
| 2024-09-09 | 151 | 158 | 150 | 157 | 311,100 | 157 |
| 2024-09-06 | 160 | 160 | 153 | 156 | 407,100 | 156 |
| 2024-09-05 | 156 | 164 | 156 | 159 | 498,700 | 159 |
| 2024-09-04 | 159 | 161 | 157 | 159 | 627,500 | 159 |
| 2024-09-03 | 161 | 164 | 159 | 162 | 692,300 | 162 |
| 2024-09-02 | 167 | 168 | 164 | 164 | 413,800 | 164 |
| 2024-08-30 | 167 | 167 | 162 | 165 | 558,400 | 165 |
| 2024-08-29 | 179 | 179 | 167 | 168 | 1,457,300 | 168 |
| 2024-08-28 | 172 | 183 | 168 | 181 | 1,669,100 | 181 |
| 2024-08-27 | 181 | 181 | 169 | 170 | 908,000 | 170 |
| 2024-08-26 | 172 | 183 | 171 | 182 | 1,386,000 | 182 |
| 2024-08-23 | 165 | 170 | 165 | 170 | 356,200 | 170 |
| 2024-08-22 | 165 | 170 | 165 | 166 | 351,400 | 166 |
| 2024-08-21 | 166 | 170 | 165 | 166 | 404,700 | 166 |
| 2024-08-20 | 170 | 176 | 164 | 167 | 1,289,300 | 167 |
| 2024-08-19 | 172 | 175 | 166 | 170 | 1,649,400 | 170 |
| 2024-08-16 | 161 | 171 | 159 | 171 | 1,532,500 | 171 |
| 2024-08-15 | 159 | 167 | 155 | 159 | 1,863,800 | 159 |
| 2024-08-14 | 167 | 169 | 158 | 160 | 2,682,500 | 160 |
| 2024-08-13 | 153 | 173 | 150 | 169 | 7,012,000 | 169 |
| 2024-08-09 | 164 | 165 | 142 | 152 | 11,872,000 | 152 |
| 2024-08-08 | 123 | 131 | 123 | 129 | 127,500 | 129 |
| 2024-08-07 | 122 | 132 | 122 | 127 | 396,200 | 127 |
| 2024-08-06 | 122 | 127 | 121 | 126 | 494,800 | 126 |
| 2024-08-05 | 123 | 126 | 109 | 112 | 1,206,300 | 112 |
| 2024-08-02 | 137 | 139 | 133 | 133 | 425,800 | 133 |
| 2024-08-01 | 146 | 146 | 142 | 143 | 297,300 | 143 |
| 2024-07-31 | 145 | 147 | 143 | 147 | 129,300 | 147 |
| 2024-07-30 | 147 | 147 | 145 | 146 | 93,800 | 146 |
| 2024-07-29 | 147 | 148 | 145 | 147 | 167,400 | 147 |
| 2024-07-26 | 146 | 147 | 145 | 146 | 170,800 | 146 |
| 2024-07-25 | 145 | 147 | 143 | 146 | 452,900 | 146 |
| 2024-07-24 | 149 | 151 | 146 | 147 | 257,800 | 147 |
| 2024-07-23 | 150 | 152 | 148 | 150 | 217,900 | 150 |
| 2024-07-22 | 154 | 154 | 147 | 150 | 355,600 | 150 |
| 2024-07-19 | 155 | 156 | 153 | 155 | 233,200 | 155 |
| 2024-07-18 | 155 | 156 | 154 | 155 | 170,200 | 155 |
| 2024-07-17 | 155 | 157 | 155 | 157 | 103,900 | 157 |
| 2024-07-16 | 156 | 157 | 154 | 155 | 161,200 | 155 |
| 2024-07-12 | 152 | 157 | 152 | 156 | 261,700 | 156 |
| 2024-07-11 | 152 | 155 | 150 | 153 | 261,600 | 153 |
| 2024-07-10 | 152 | 154 | 151 | 152 | 190,900 | 152 |
| 2024-07-09 | 151 | 153 | 150 | 151 | 271,200 | 151 |
| 2024-07-08 | 153 | 154 | 152 | 153 | 154,400 | 153 |
| 2024-07-05 | 153 | 156 | 151 | 152 | 453,000 | 152 |
| 2024-07-04 | 163 | 164 | 156 | 156 | 569,900 | 156 |
| 2024-07-03 | 167 | 167 | 163 | 163 | 239,300 | 163 |
| 2024-07-02 | 167 | 169 | 165 | 166 | 264,000 | 166 |
| 2024-07-01 | 167 | 169 | 165 | 165 | 304,900 | 165 |
| 2024-06-28 | 170 | 170 | 166 | 166 | 243,100 | 166 |
| 2024-06-27 | 167 | 171 | 167 | 169 | 241,600 | 169 |
| 2024-06-26 | 164 | 171 | 163 | 168 | 436,700 | 168 |
| 2024-06-25 | 158 | 169 | 158 | 166 | 580,100 | 166 |
| 2024-06-24 | 158 | 158 | 155 | 155 | 140,600 | 155 |
| 2024-06-21 | 156 | 159 | 156 | 158 | 104,100 | 158 |
| 2024-06-20 | 156 | 158 | 154 | 157 | 76,900 | 157 |
| 2024-06-19 | 157 | 158 | 154 | 154 | 82,600 | 154 |
| 2024-06-18 | 154 | 158 | 154 | 156 | 168,400 | 156 |
| 2024-06-17 | 153 | 154 | 151 | 153 | 129,700 | 153 |
| 2024-06-14 | 151 | 155 | 150 | 153 | 143,800 | 153 |
| 2024-06-13 | 152 | 154 | 152 | 152 | 65,100 | 152 |
| 2024-06-12 | 152 | 153 | 152 | 152 | 50,400 | 152 |
| 2024-06-11 | 154 | 154 | 152 | 153 | 57,900 | 153 |
| 2024-06-10 | 149 | 154 | 149 | 154 | 151,500 | 154 |
| 2024-06-07 | 150 | 151 | 148 | 149 | 92,500 | 149 |
| 2024-06-06 | 152 | 152 | 150 | 150 | 101,200 | 150 |
| 2024-06-05 | 153 | 153 | 151 | 151 | 82,300 | 151 |
| 2024-06-04 | 150 | 153 | 150 | 152 | 99,800 | 152 |
| 2024-06-03 | 152 | 153 | 149 | 151 | 137,000 | 151 |
| 2024-05-31 | 146 | 151 | 146 | 151 | 148,000 | 151 |
| 2024-05-30 | 145 | 149 | 145 | 146 | 266,900 | 146 |
| 2024-05-29 | 154 | 154 | 149 | 149 | 435,200 | 149 |
| 2024-05-28 | 156 | 157 | 153 | 154 | 248,900 | 154 |
| 2024-05-27 | 156 | 157 | 155 | 156 | 109,500 | 156 |
| 2024-05-24 | 155 | 157 | 155 | 155 | 158,700 | 155 |
| 2024-05-23 | 159 | 159 | 157 | 157 | 174,900 | 157 |
| 2024-05-22 | 161 | 162 | 159 | 159 | 469,000 | 159 |
| 2024-05-21 | 165 | 168 | 161 | 162 | 215,200 | 162 |
| 2024-05-20 | 161 | 166 | 160 | 165 | 180,300 | 165 |
| 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