6175 (株)ネットマーケティング 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 |
---|---|---|---|---|---|---|
2021-12-30 | 417 | 422 | 410 | 419 | 24,300 | 419 |
2021-12-29 | 412 | 421 | 410 | 420 | 36,600 | 420 |
2021-12-28 | 402 | 410 | 401 | 408 | 54,200 | 408 |
2021-12-27 | 412 | 414 | 399 | 399 | 52,800 | 399 |
2021-12-24 | 416 | 422 | 412 | 414 | 44,100 | 414 |
2021-12-23 | 419 | 420 | 413 | 416 | 23,000 | 416 |
2021-12-22 | 405 | 420 | 401 | 420 | 86,300 | 420 |
2021-12-21 | 409 | 409 | 398 | 404 | 79,600 | 404 |
2021-12-20 | 408 | 411 | 396 | 401 | 135,900 | 401 |
2021-12-17 | 425 | 425 | 411 | 416 | 77,900 | 416 |
2021-12-16 | 441 | 441 | 425 | 426 | 49,600 | 426 |
2021-12-15 | 435 | 441 | 427 | 430 | 45,400 | 430 |
2021-12-14 | 432 | 437 | 424 | 434 | 95,000 | 434 |
2021-12-13 | 455 | 455 | 436 | 439 | 46,100 | 439 |
2021-12-10 | 461 | 463 | 444 | 447 | 59,000 | 447 |
2021-12-09 | 473 | 474 | 462 | 468 | 55,500 | 468 |
2021-12-08 | 479 | 479 | 468 | 473 | 50,200 | 473 |
2021-12-07 | 454 | 467 | 454 | 467 | 37,300 | 467 |
2021-12-06 | 451 | 456 | 446 | 449 | 40,100 | 449 |
2021-12-03 | 438 | 459 | 438 | 458 | 70,800 | 458 |
2021-12-02 | 447 | 452 | 430 | 435 | 79,900 | 435 |
2021-12-01 | 452 | 465 | 435 | 453 | 82,000 | 453 |
2021-11-30 | 457 | 472 | 446 | 448 | 95,000 | 448 |
2021-11-29 | 470 | 475 | 457 | 459 | 98,900 | 459 |
2021-11-26 | 492 | 493 | 472 | 478 | 97,000 | 478 |
2021-11-25 | 500 | 500 | 486 | 487 | 50,700 | 487 |
2021-11-24 | 503 | 503 | 495 | 500 | 41,900 | 500 |
2021-11-22 | 500 | 505 | 496 | 505 | 42,500 | 505 |
2021-11-19 | 513 | 513 | 486 | 504 | 149,400 | 504 |
2021-11-18 | 520 | 520 | 497 | 511 | 210,800 | 511 |
2021-11-17 | 555 | 555 | 518 | 522 | 173,400 | 522 |
2021-11-16 | 559 | 560 | 550 | 557 | 85,000 | 557 |
2021-11-15 | 570 | 573 | 555 | 561 | 109,000 | 561 |
2021-11-12 | 543 | 580 | 543 | 560 | 263,500 | 560 |
2021-11-11 | 543 | 548 | 525 | 541 | 161,600 | 541 |
2021-11-10 | 541 | 554 | 535 | 551 | 79,800 | 551 |
2021-11-09 | 539 | 555 | 537 | 541 | 76,500 | 541 |
2021-11-08 | 552 | 552 | 533 | 536 | 74,600 | 536 |
2021-11-05 | 550 | 555 | 540 | 555 | 76,300 | 555 |
2021-11-04 | 533 | 564 | 533 | 559 | 161,300 | 559 |
2021-11-02 | 532 | 537 | 530 | 533 | 22,400 | 533 |
2021-11-01 | 537 | 543 | 530 | 533 | 31,200 | 533 |
2021-10-29 | 529 | 536 | 519 | 535 | 77,100 | 535 |
2021-10-28 | 536 | 536 | 524 | 525 | 47,200 | 525 |
2021-10-27 | 544 | 544 | 532 | 538 | 43,700 | 538 |
2021-10-26 | 533 | 552 | 533 | 546 | 57,500 | 546 |
2021-10-25 | 541 | 541 | 521 | 530 | 94,000 | 530 |
2021-10-22 | 556 | 559 | 540 | 542 | 89,400 | 542 |
2021-10-21 | 544 | 564 | 542 | 551 | 139,000 | 551 |
2021-10-20 | 579 | 579 | 538 | 541 | 208,600 | 541 |
2021-10-19 | 560 | 579 | 560 | 576 | 106,700 | 576 |
2021-10-18 | 558 | 571 | 558 | 560 | 213,100 | 560 |
2021-10-15 | 536 | 554 | 534 | 553 | 173,600 | 553 |
2021-10-14 | 515 | 530 | 510 | 526 | 96,200 | 526 |
2021-10-13 | 512 | 521 | 508 | 512 | 71,000 | 512 |
2021-10-12 | 525 | 525 | 507 | 510 | 96,500 | 510 |
2021-10-11 | 518 | 528 | 515 | 521 | 172,900 | 521 |
2021-10-08 | 494 | 533 | 494 | 523 | 678,400 | 523 |
2021-10-07 | 462 | 489 | 462 | 486 | 203,700 | 486 |
2021-10-06 | 470 | 478 | 461 | 462 | 77,700 | 462 |
2021-10-05 | 470 | 473 | 451 | 468 | 94,800 | 468 |
2021-10-04 | 481 | 488 | 466 | 472 | 116,300 | 472 |
2021-10-01 | 470 | 485 | 470 | 477 | 89,700 | 477 |
2021-09-30 | 480 | 480 | 468 | 470 | 76,000 | 470 |
2021-09-29 | 473 | 479 | 460 | 479 | 120,700 | 479 |
2021-09-28 | 473 | 477 | 465 | 475 | 149,100 | 475 |
2021-09-27 | 468 | 471 | 464 | 468 | 86,900 | 468 |
2021-09-24 | 450 | 470 | 450 | 469 | 155,500 | 469 |
2021-09-22 | 457 | 461 | 440 | 442 | 169,400 | 442 |
2021-09-21 | 450 | 467 | 447 | 462 | 147,100 | 462 |
2021-09-17 | 473 | 475 | 462 | 466 | 93,900 | 466 |
2021-09-16 | 484 | 486 | 462 | 473 | 137,700 | 473 |
2021-09-15 | 480 | 482 | 469 | 481 | 122,200 | 481 |
2021-09-14 | 484 | 495 | 478 | 485 | 208,700 | 485 |
2021-09-13 | 464 | 480 | 463 | 476 | 200,600 | 476 |
2021-09-10 | 455 | 465 | 454 | 464 | 79,200 | 464 |
2021-09-09 | 468 | 468 | 452 | 457 | 119,200 | 457 |
2021-09-08 | 455 | 469 | 449 | 468 | 184,800 | 468 |
2021-09-07 | 446 | 453 | 445 | 450 | 85,300 | 450 |
2021-09-06 | 438 | 444 | 427 | 441 | 162,500 | 441 |
2021-09-03 | 447 | 453 | 435 | 436 | 227,800 | 436 |
2021-09-02 | 449 | 454 | 441 | 446 | 150,800 | 446 |
2021-09-01 | 438 | 449 | 432 | 449 | 149,600 | 449 |
2021-08-31 | 434 | 441 | 428 | 434 | 147,400 | 434 |
2021-08-30 | 430 | 436 | 427 | 431 | 166,300 | 431 |
2021-08-27 | 428 | 434 | 420 | 428 | 110,000 | 428 |
2021-08-26 | 416 | 428 | 416 | 428 | 181,000 | 428 |
2021-08-25 | 417 | 421 | 410 | 415 | 126,100 | 415 |
2021-08-24 | 410 | 417 | 410 | 417 | 139,800 | 417 |
2021-08-23 | 400 | 411 | 398 | 411 | 228,400 | 411 |
2021-08-20 | 399 | 404 | 388 | 393 | 125,000 | 393 |
2021-08-19 | 395 | 407 | 394 | 396 | 135,600 | 396 |
2021-08-18 | 388 | 403 | 388 | 398 | 169,400 | 398 |
2021-08-17 | 398 | 403 | 384 | 389 | 112,900 | 389 |
2021-08-16 | 390 | 408 | 387 | 398 | 356,000 | 398 |
2021-08-13 | 385 | 396 | 368 | 393 | 520,700 | 393 |
2021-08-12 | 391 | 392 | 385 | 387 | 181,300 | 387 |
2021-08-11 | 380 | 391 | 380 | 388 | 281,100 | 388 |
2021-08-10 | 370 | 385 | 367 | 385 | 223,500 | 385 |
2021-08-06 | 371 | 373 | 357 | 365 | 322,000 | 365 |
2021-08-05 | 382 | 387 | 372 | 374 | 213,900 | 374 |
2021-08-04 | 393 | 394 | 381 | 381 | 185,700 | 381 |
2021-08-03 | 395 | 401 | 392 | 395 | 95,500 | 395 |
2021-08-02 | 394 | 398 | 391 | 395 | 97,100 | 395 |
2021-07-30 | 400 | 400 | 389 | 392 | 94,900 | 392 |
2021-07-29 | 397 | 400 | 393 | 399 | 91,900 | 399 |
2021-07-28 | 397 | 402 | 388 | 392 | 155,100 | 392 |
2021-07-27 | 398 | 399 | 390 | 398 | 150,900 | 398 |
2021-07-26 | 391 | 398 | 387 | 392 | 323,200 | 392 |
2021-07-21 | 402 | 402 | 386 | 387 | 496,500 | 387 |
2021-07-20 | 403 | 405 | 395 | 399 | 700,100 | 399 |
2021-07-19 | 437 | 440 | 408 | 411 | 1,908,500 | 411 |
2021-07-16 | 432 | 479 | 427 | 474 | 1,436,100 | 474 |
2021-07-15 | 407 | 453 | 407 | 447 | 1,628,200 | 447 |
2021-07-14 | 400 | 409 | 398 | 408 | 166,000 | 408 |
2021-07-13 | 397 | 405 | 395 | 397 | 158,300 | 397 |
2021-07-12 | 399 | 405 | 397 | 401 | 116,100 | 401 |
2021-07-09 | 393 | 401 | 384 | 399 | 251,700 | 399 |
2021-07-08 | 407 | 415 | 395 | 395 | 352,200 | 395 |
2021-07-07 | 407 | 412 | 404 | 406 | 113,900 | 406 |
2021-07-06 | 416 | 416 | 408 | 408 | 63,400 | 408 |
2021-07-05 | 419 | 419 | 411 | 411 | 86,600 | 411 |
2021-07-02 | 412 | 422 | 409 | 416 | 253,100 | 416 |
2021-07-01 | 410 | 410 | 404 | 410 | 142,100 | 410 |
2021-06-30 | 416 | 418 | 409 | 411 | 130,500 | 411 |
2021-06-29 | 413 | 424 | 411 | 414 | 213,200 | 414 |
2021-06-28 | 410 | 418 | 407 | 415 | 372,000 | 415 |
2021-06-25 | 407 | 410 | 403 | 406 | 100,600 | 406 |
2021-06-24 | 410 | 410 | 405 | 407 | 69,700 | 407 |
2021-06-23 | 409 | 412 | 408 | 410 | 121,700 | 410 |
2021-06-22 | 406 | 415 | 406 | 409 | 202,400 | 409 |
2021-06-21 | 403 | 414 | 400 | 403 | 392,200 | 403 |
2021-06-18 | 421 | 421 | 411 | 411 | 235,000 | 411 |
2021-06-17 | 417 | 424 | 415 | 421 | 223,000 | 421 |
2021-06-16 | 417 | 419 | 414 | 417 | 121,800 | 417 |
2021-06-15 | 420 | 422 | 415 | 417 | 222,800 | 417 |
2021-06-14 | 416 | 422 | 413 | 417 | 243,100 | 417 |
2021-06-11 | 424 | 435 | 411 | 411 | 698,200 | 411 |
2021-06-10 | 413 | 424 | 406 | 422 | 560,600 | 422 |
2021-06-09 | 411 | 419 | 407 | 413 | 308,300 | 413 |
2021-06-08 | 407 | 424 | 406 | 408 | 703,400 | 408 |
2021-06-07 | 396 | 407 | 393 | 404 | 387,200 | 404 |
2021-06-04 | 396 | 403 | 394 | 394 | 356,800 | 394 |
2021-06-03 | 391 | 404 | 387 | 404 | 548,400 | 404 |
2021-06-02 | 387 | 391 | 376 | 387 | 583,100 | 387 |
2021-06-01 | 403 | 403 | 386 | 388 | 842,900 | 388 |
2021-05-31 | 411 | 414 | 403 | 405 | 471,000 | 405 |
2021-05-28 | 405 | 408 | 398 | 406 | 769,000 | 406 |
2021-05-27 | 418 | 419 | 403 | 404 | 956,900 | 404 |
2021-05-26 | 422 | 431 | 415 | 421 | 1,202,700 | 421 |
2021-05-25 | 417 | 438 | 404 | 429 | 6,312,200 | 429 |
2021-05-24 | 417 | 417 | 417 | 417 | 53,200 | 417 |
2021-05-21 | 534 | 539 | 514 | 517 | 247,200 | 517 |
2021-05-20 | 537 | 538 | 530 | 532 | 89,600 | 532 |
2021-05-19 | 533 | 544 | 533 | 537 | 91,000 | 537 |
2021-05-18 | 527 | 545 | 527 | 543 | 91,600 | 543 |
2021-05-17 | 537 | 539 | 520 | 526 | 103,900 | 526 |
2021-05-14 | 565 | 571 | 529 | 535 | 312,800 | 535 |
2021-05-13 | 579 | 579 | 555 | 555 | 199,500 | 555 |
2021-05-12 | 587 | 589 | 571 | 574 | 184,800 | 574 |
2021-05-11 | 587 | 591 | 585 | 589 | 81,300 | 589 |
2021-05-10 | 587 | 596 | 587 | 591 | 43,300 | 591 |
2021-05-07 | 589 | 594 | 585 | 591 | 89,500 | 591 |
2021-05-06 | 588 | 590 | 582 | 584 | 75,600 | 584 |
2021-04-30 | 595 | 600 | 578 | 579 | 110,300 | 579 |
2021-04-28 | 583 | 603 | 580 | 601 | 146,100 | 601 |
2021-04-27 | 580 | 590 | 580 | 587 | 139,300 | 587 |
2021-04-26 | 577 | 582 | 574 | 578 | 109,300 | 578 |
2021-04-23 | 578 | 583 | 574 | 575 | 56,700 | 575 |
2021-04-22 | 583 | 583 | 575 | 579 | 76,700 | 579 |
2021-04-21 | 585 | 590 | 578 | 582 | 116,100 | 582 |
2021-04-20 | 596 | 596 | 590 | 591 | 69,300 | 591 |
2021-04-19 | 587 | 602 | 587 | 598 | 104,700 | 598 |
2021-04-16 | 584 | 592 | 584 | 590 | 62,500 | 590 |
2021-04-15 | 587 | 591 | 583 | 584 | 98,900 | 584 |
2021-04-14 | 589 | 597 | 586 | 590 | 161,400 | 590 |
2021-04-13 | 584 | 593 | 584 | 589 | 52,000 | 589 |
2021-04-12 | 587 | 589 | 580 | 585 | 53,600 | 585 |
2021-04-09 | 584 | 591 | 582 | 588 | 47,300 | 588 |
2021-04-08 | 597 | 597 | 585 | 588 | 122,000 | 588 |
2021-04-07 | 594 | 598 | 589 | 597 | 42,700 | 597 |
2021-04-06 | 598 | 598 | 585 | 593 | 89,900 | 593 |
2021-04-05 | 600 | 602 | 593 | 598 | 47,900 | 598 |
2021-04-02 | 591 | 600 | 591 | 598 | 91,400 | 598 |
2021-04-01 | 589 | 595 | 584 | 590 | 64,400 | 590 |
2021-03-31 | 589 | 592 | 584 | 589 | 141,300 | 589 |
2021-03-30 | 585 | 592 | 584 | 588 | 170,900 | 588 |
2021-03-29 | 589 | 589 | 579 | 586 | 80,100 | 586 |
2021-03-26 | 584 | 592 | 581 | 587 | 70,700 | 587 |
2021-03-25 | 587 | 590 | 581 | 583 | 137,600 | 583 |
2021-03-24 | 594 | 594 | 579 | 581 | 153,200 | 581 |
2021-03-23 | 608 | 608 | 595 | 596 | 133,200 | 596 |
2021-03-22 | 601 | 610 | 596 | 602 | 63,400 | 602 |
2021-03-19 | 602 | 608 | 591 | 608 | 85,500 | 608 |
2021-03-18 | 609 | 611 | 604 | 605 | 81,300 | 605 |
2021-03-17 | 611 | 611 | 603 | 606 | 36,700 | 606 |
2021-03-16 | 607 | 612 | 603 | 611 | 90,800 | 611 |
2021-03-15 | 599 | 610 | 599 | 608 | 60,800 | 608 |
2021-03-12 | 603 | 603 | 595 | 602 | 72,300 | 602 |
2021-03-11 | 588 | 603 | 583 | 603 | 93,000 | 603 |
2021-03-10 | 595 | 597 | 582 | 587 | 80,700 | 587 |
2021-03-09 | 575 | 596 | 574 | 595 | 323,300 | 595 |
2021-03-08 | 584 | 598 | 575 | 584 | 248,500 | 584 |
2021-03-05 | 583 | 583 | 552 | 566 | 217,400 | 566 |
2021-03-04 | 590 | 590 | 575 | 579 | 156,600 | 579 |
2021-03-03 | 598 | 606 | 586 | 590 | 154,200 | 590 |
2021-03-02 | 593 | 599 | 588 | 595 | 208,300 | 595 |
2021-03-01 | 591 | 599 | 585 | 596 | 103,700 | 596 |
2021-02-26 | 600 | 601 | 584 | 588 | 239,000 | 588 |
2021-02-25 | 611 | 620 | 603 | 609 | 100,300 | 609 |
2021-02-24 | 610 | 616 | 602 | 602 | 150,500 | 602 |
2021-02-22 | 605 | 621 | 602 | 609 | 158,800 | 609 |
2021-02-19 | 613 | 613 | 598 | 600 | 134,000 | 600 |
2021-02-18 | 610 | 614 | 596 | 614 | 145,900 | 614 |
2021-02-17 | 591 | 615 | 589 | 614 | 294,200 | 614 |
2021-02-16 | 590 | 599 | 583 | 591 | 162,200 | 591 |
2021-02-15 | 609 | 609 | 587 | 590 | 279,400 | 590 |
2021-02-12 | 601 | 615 | 600 | 604 | 552,200 | 604 |
2021-02-10 | 604 | 621 | 596 | 604 | 1,518,100 | 604 |
2021-02-09 | 683 | 695 | 666 | 694 | 311,300 | 694 |
2021-02-08 | 706 | 709 | 685 | 685 | 226,600 | 685 |
2021-02-05 | 694 | 707 | 692 | 703 | 184,600 | 703 |
2021-02-04 | 696 | 709 | 690 | 694 | 105,000 | 694 |
2021-02-03 | 684 | 705 | 681 | 703 | 173,200 | 703 |
2021-02-02 | 673 | 687 | 667 | 681 | 113,200 | 681 |
2021-02-01 | 672 | 674 | 651 | 673 | 159,100 | 673 |
2021-01-29 | 690 | 697 | 673 | 675 | 144,000 | 675 |
2021-01-28 | 675 | 694 | 672 | 693 | 230,100 | 693 |
2021-01-27 | 696 | 707 | 682 | 688 | 113,200 | 688 |
2021-01-26 | 710 | 712 | 681 | 686 | 237,600 | 686 |
2021-01-25 | 675 | 725 | 675 | 721 | 343,900 | 721 |
2021-01-22 | 657 | 688 | 655 | 676 | 257,000 | 676 |
2021-01-21 | 651 | 665 | 651 | 657 | 193,900 | 657 |
2021-01-20 | 643 | 658 | 643 | 650 | 123,400 | 650 |
2021-01-19 | 636 | 654 | 636 | 642 | 146,000 | 642 |
2021-01-18 | 634 | 652 | 627 | 640 | 160,400 | 640 |
2021-01-15 | 637 | 648 | 633 | 637 | 106,000 | 637 |
2021-01-14 | 629 | 646 | 629 | 639 | 114,600 | 639 |
2021-01-13 | 626 | 638 | 625 | 633 | 105,000 | 633 |
2021-01-12 | 635 | 636 | 618 | 626 | 191,300 | 626 |
2021-01-08 | 650 | 650 | 630 | 642 | 120,600 | 642 |
2021-01-07 | 634 | 648 | 633 | 641 | 72,700 | 641 |
2021-01-06 | 621 | 643 | 621 | 633 | 118,000 | 633 |
2021-01-05 | 633 | 633 | 619 | 624 | 223,800 | 624 |
2021-01-04 | 670 | 673 | 634 | 640 | 273,800 | 640 |
分割・併合履歴 : [2018-03-09]1株→2株