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
2021-12-3041742241041924,300419
2021-12-2941242141042036,600420
2021-12-2840241040140854,200408
2021-12-2741241439939952,800399
2021-12-2441642241241444,100414
2021-12-2341942041341623,000416
2021-12-2240542040142086,300420
2021-12-2140940939840479,600404
2021-12-20408411396401135,900401
2021-12-1742542541141677,900416
2021-12-1644144142542649,600426
2021-12-1543544142743045,400430
2021-12-1443243742443495,000434
2021-12-1345545543643946,100439
2021-12-1046146344444759,000447
2021-12-0947347446246855,500468
2021-12-0847947946847350,200473
2021-12-0745446745446737,300467
2021-12-0645145644644940,100449
2021-12-0343845943845870,800458
2021-12-0244745243043579,900435
2021-12-0145246543545382,000453
2021-11-3045747244644895,000448
2021-11-2947047545745998,900459
2021-11-2649249347247897,000478
2021-11-2550050048648750,700487
2021-11-2450350349550041,900500
2021-11-2250050549650542,500505
2021-11-19513513486504149,400504
2021-11-18520520497511210,800511
2021-11-17555555518522173,400522
2021-11-1655956055055785,000557
2021-11-15570573555561109,000561
2021-11-12543580543560263,500560
2021-11-11543548525541161,600541
2021-11-1054155453555179,800551
2021-11-0953955553754176,500541
2021-11-0855255253353674,600536
2021-11-0555055554055576,300555
2021-11-04533564533559161,300559
2021-11-0253253753053322,400533
2021-11-0153754353053331,200533
2021-10-2952953651953577,100535
2021-10-2853653652452547,200525
2021-10-2754454453253843,700538
2021-10-2653355253354657,500546
2021-10-2554154152153094,000530
2021-10-2255655954054289,400542
2021-10-21544564542551139,000551
2021-10-20579579538541208,600541
2021-10-19560579560576106,700576
2021-10-18558571558560213,100560
2021-10-15536554534553173,600553
2021-10-1451553051052696,200526
2021-10-1351252150851271,000512
2021-10-1252552550751096,500510
2021-10-11518528515521172,900521
2021-10-08494533494523678,400523
2021-10-07462489462486203,700486
2021-10-0647047846146277,700462
2021-10-0547047345146894,800468
2021-10-04481488466472116,300472
2021-10-0147048547047789,700477
2021-09-3048048046847076,000470
2021-09-29473479460479120,700479
2021-09-28473477465475149,100475
2021-09-2746847146446886,900468
2021-09-24450470450469155,500469
2021-09-22457461440442169,400442
2021-09-21450467447462147,100462
2021-09-1747347546246693,900466
2021-09-16484486462473137,700473
2021-09-15480482469481122,200481
2021-09-14484495478485208,700485
2021-09-13464480463476200,600476
2021-09-1045546545446479,200464
2021-09-09468468452457119,200457
2021-09-08455469449468184,800468
2021-09-0744645344545085,300450
2021-09-06438444427441162,500441
2021-09-03447453435436227,800436
2021-09-02449454441446150,800446
2021-09-01438449432449149,600449
2021-08-31434441428434147,400434
2021-08-30430436427431166,300431
2021-08-27428434420428110,000428
2021-08-26416428416428181,000428
2021-08-25417421410415126,100415
2021-08-24410417410417139,800417
2021-08-23400411398411228,400411
2021-08-20399404388393125,000393
2021-08-19395407394396135,600396
2021-08-18388403388398169,400398
2021-08-17398403384389112,900389
2021-08-16390408387398356,000398
2021-08-13385396368393520,700393
2021-08-12391392385387181,300387
2021-08-11380391380388281,100388
2021-08-10370385367385223,500385
2021-08-06371373357365322,000365
2021-08-05382387372374213,900374
2021-08-04393394381381185,700381
2021-08-0339540139239595,500395
2021-08-0239439839139597,100395
2021-07-3040040038939294,900392
2021-07-2939740039339991,900399
2021-07-28397402388392155,100392
2021-07-27398399390398150,900398
2021-07-26391398387392323,200392
2021-07-21402402386387496,500387
2021-07-20403405395399700,100399
2021-07-194374404084111,908,500411
2021-07-164324794274741,436,100474
2021-07-154074534074471,628,200447
2021-07-14400409398408166,000408
2021-07-13397405395397158,300397
2021-07-12399405397401116,100401
2021-07-09393401384399251,700399
2021-07-08407415395395352,200395
2021-07-07407412404406113,900406
2021-07-0641641640840863,400408
2021-07-0541941941141186,600411
2021-07-02412422409416253,100416
2021-07-01410410404410142,100410
2021-06-30416418409411130,500411
2021-06-29413424411414213,200414
2021-06-28410418407415372,000415
2021-06-25407410403406100,600406
2021-06-2441041040540769,700407
2021-06-23409412408410121,700410
2021-06-22406415406409202,400409
2021-06-21403414400403392,200403
2021-06-18421421411411235,000411
2021-06-17417424415421223,000421
2021-06-16417419414417121,800417
2021-06-15420422415417222,800417
2021-06-14416422413417243,100417
2021-06-11424435411411698,200411
2021-06-10413424406422560,600422
2021-06-09411419407413308,300413
2021-06-08407424406408703,400408
2021-06-07396407393404387,200404
2021-06-04396403394394356,800394
2021-06-03391404387404548,400404
2021-06-02387391376387583,100387
2021-06-01403403386388842,900388
2021-05-31411414403405471,000405
2021-05-28405408398406769,000406
2021-05-27418419403404956,900404
2021-05-264224314154211,202,700421
2021-05-254174384044296,312,200429
2021-05-2441741741741753,200417
2021-05-21534539514517247,200517
2021-05-2053753853053289,600532
2021-05-1953354453353791,000537
2021-05-1852754552754391,600543
2021-05-17537539520526103,900526
2021-05-14565571529535312,800535
2021-05-13579579555555199,500555
2021-05-12587589571574184,800574
2021-05-1158759158558981,300589
2021-05-1058759658759143,300591
2021-05-0758959458559189,500591
2021-05-0658859058258475,600584
2021-04-30595600578579110,300579
2021-04-28583603580601146,100601
2021-04-27580590580587139,300587
2021-04-26577582574578109,300578
2021-04-2357858357457556,700575
2021-04-2258358357557976,700579
2021-04-21585590578582116,100582
2021-04-2059659659059169,300591
2021-04-19587602587598104,700598
2021-04-1658459258459062,500590
2021-04-1558759158358498,900584
2021-04-14589597586590161,400590
2021-04-1358459358458952,000589
2021-04-1258758958058553,600585
2021-04-0958459158258847,300588
2021-04-08597597585588122,000588
2021-04-0759459858959742,700597
2021-04-0659859858559389,900593
2021-04-0560060259359847,900598
2021-04-0259160059159891,400598
2021-04-0158959558459064,400590
2021-03-31589592584589141,300589
2021-03-30585592584588170,900588
2021-03-2958958957958680,100586
2021-03-2658459258158770,700587
2021-03-25587590581583137,600583
2021-03-24594594579581153,200581
2021-03-23608608595596133,200596
2021-03-2260161059660263,400602
2021-03-1960260859160885,500608
2021-03-1860961160460581,300605
2021-03-1761161160360636,700606
2021-03-1660761260361190,800611
2021-03-1559961059960860,800608
2021-03-1260360359560272,300602
2021-03-1158860358360393,000603
2021-03-1059559758258780,700587
2021-03-09575596574595323,300595
2021-03-08584598575584248,500584
2021-03-05583583552566217,400566
2021-03-04590590575579156,600579
2021-03-03598606586590154,200590
2021-03-02593599588595208,300595
2021-03-01591599585596103,700596
2021-02-26600601584588239,000588
2021-02-25611620603609100,300609
2021-02-24610616602602150,500602
2021-02-22605621602609158,800609
2021-02-19613613598600134,000600
2021-02-18610614596614145,900614
2021-02-17591615589614294,200614
2021-02-16590599583591162,200591
2021-02-15609609587590279,400590
2021-02-12601615600604552,200604
2021-02-106046215966041,518,100604
2021-02-09683695666694311,300694
2021-02-08706709685685226,600685
2021-02-05694707692703184,600703
2021-02-04696709690694105,000694
2021-02-03684705681703173,200703
2021-02-02673687667681113,200681
2021-02-01672674651673159,100673
2021-01-29690697673675144,000675
2021-01-28675694672693230,100693
2021-01-27696707682688113,200688
2021-01-26710712681686237,600686
2021-01-25675725675721343,900721
2021-01-22657688655676257,000676
2021-01-21651665651657193,900657
2021-01-20643658643650123,400650
2021-01-19636654636642146,000642
2021-01-18634652627640160,400640
2021-01-15637648633637106,000637
2021-01-14629646629639114,600639
2021-01-13626638625633105,000633
2021-01-12635636618626191,300626
2021-01-08650650630642120,600642
2021-01-0763464863364172,700641
2021-01-06621643621633118,000633
2021-01-05633633619624223,800624
2021-01-04670673634640273,800640

分割・併合履歴 : [2018-03-09]1株→2株