7518 ネットワンシステムズ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-03-17 | 4,480 | 4,490 | 4,480 | 4,480 | 1,318,900 | 4,480 |
| 2025-03-14 | 4,480 | 4,485 | 4,480 | 4,480 | 86,600 | 4,480 |
| 2025-03-13 | 4,485 | 4,490 | 4,480 | 4,480 | 134,100 | 4,480 |
| 2025-03-12 | 4,475 | 4,485 | 4,475 | 4,480 | 124,300 | 4,480 |
| 2025-03-11 | 4,475 | 4,485 | 4,475 | 4,475 | 77,700 | 4,475 |
| 2025-03-10 | 4,475 | 4,485 | 4,475 | 4,480 | 105,400 | 4,480 |
| 2025-03-07 | 4,475 | 4,485 | 4,475 | 4,480 | 176,100 | 4,480 |
| 2025-03-06 | 4,475 | 4,480 | 4,475 | 4,475 | 34,000 | 4,475 |
| 2025-03-05 | 4,475 | 4,480 | 4,475 | 4,475 | 243,600 | 4,475 |
| 2025-03-04 | 4,475 | 4,480 | 4,475 | 4,475 | 477,000 | 4,475 |
| 2025-03-03 | 4,480 | 4,480 | 4,475 | 4,475 | 35,400 | 4,475 |
| 2025-02-28 | 4,475 | 4,480 | 4,475 | 4,475 | 148,200 | 4,475 |
| 2025-02-27 | 4,475 | 4,480 | 4,475 | 4,475 | 43,000 | 4,475 |
| 2025-02-26 | 4,475 | 4,480 | 4,475 | 4,475 | 80,400 | 4,475 |
| 2025-02-25 | 4,475 | 4,480 | 4,475 | 4,475 | 146,100 | 4,475 |
| 2025-02-21 | 4,480 | 4,482 | 4,478 | 4,478 | 1,157,600 | 4,478 |
| 2025-02-20 | 4,481 | 4,483 | 4,480 | 4,481 | 364,300 | 4,481 |
| 2025-02-19 | 4,482 | 4,483 | 4,481 | 4,481 | 435,500 | 4,481 |
| 2025-02-18 | 4,482 | 4,484 | 4,481 | 4,483 | 190,900 | 4,483 |
| 2025-02-17 | 4,483 | 4,485 | 4,481 | 4,483 | 145,000 | 4,483 |
| 2025-02-14 | 4,483 | 4,485 | 4,481 | 4,482 | 132,800 | 4,482 |
| 2025-02-13 | 4,483 | 4,486 | 4,482 | 4,483 | 112,700 | 4,483 |
| 2025-02-12 | 4,482 | 4,484 | 4,481 | 4,482 | 131,800 | 4,482 |
| 2025-02-10 | 4,481 | 4,483 | 4,481 | 4,481 | 221,500 | 4,481 |
| 2025-02-07 | 4,482 | 4,483 | 4,481 | 4,481 | 113,100 | 4,481 |
| 2025-02-06 | 4,482 | 4,490 | 4,481 | 4,481 | 223,900 | 4,481 |
| 2025-02-05 | 4,481 | 4,483 | 4,481 | 4,482 | 252,800 | 4,482 |
| 2025-02-04 | 4,482 | 4,483 | 4,480 | 4,480 | 483,100 | 4,480 |
| 2025-02-03 | 4,484 | 4,484 | 4,481 | 4,481 | 270,400 | 4,481 |
| 2025-01-31 | 4,481 | 4,484 | 4,481 | 4,483 | 596,600 | 4,483 |
| 2025-01-30 | 4,484 | 4,486 | 4,479 | 4,479 | 3,959,200 | 4,479 |
| 2025-01-29 | 4,484 | 4,487 | 4,483 | 4,483 | 88,800 | 4,483 |
| 2025-01-28 | 4,483 | 4,485 | 4,482 | 4,483 | 174,300 | 4,483 |
| 2025-01-27 | 4,483 | 4,484 | 4,481 | 4,482 | 110,500 | 4,482 |
| 2025-01-24 | 4,484 | 4,488 | 4,481 | 4,481 | 252,500 | 4,481 |
| 2025-01-23 | 4,484 | 4,486 | 4,482 | 4,483 | 102,000 | 4,483 |
| 2025-01-22 | 4,483 | 4,489 | 4,483 | 4,485 | 90,500 | 4,485 |
| 2025-01-21 | 4,483 | 4,484 | 4,482 | 4,484 | 107,600 | 4,484 |
| 2025-01-20 | 4,482 | 4,485 | 4,481 | 4,482 | 165,200 | 4,482 |
| 2025-01-17 | 4,481 | 4,484 | 4,480 | 4,481 | 229,400 | 4,481 |
| 2025-01-16 | 4,483 | 4,484 | 4,481 | 4,482 | 173,300 | 4,482 |
| 2025-01-15 | 4,480 | 4,485 | 4,479 | 4,481 | 299,200 | 4,481 |
| 2025-01-14 | 4,481 | 4,481 | 4,479 | 4,479 | 562,800 | 4,479 |
| 2025-01-10 | 4,480 | 4,483 | 4,479 | 4,479 | 366,900 | 4,479 |
| 2025-01-09 | 4,479 | 4,482 | 4,478 | 4,479 | 514,700 | 4,479 |
| 2025-01-08 | 4,478 | 4,480 | 4,477 | 4,478 | 335,700 | 4,478 |
| 2025-01-07 | 4,477 | 4,481 | 4,477 | 4,477 | 347,800 | 4,477 |
| 2025-01-06 | 4,482 | 4,484 | 4,477 | 4,477 | 1,005,400 | 4,477 |
分割・併合履歴 ： [2012-03-28]1株→200株 [2004-03-26]1株→2株 [2002-03-26]1株→2株 [2000-03-28]1株→1.5株 [1997-08-01]1株→10株 [1997-03-26]1株→1.2株