7518 ネットワンシステムズ(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
2024-11-134,5104,5124,5004,5011,563,1004,501
2024-11-124,5334,5384,5034,5063,151,9004,506
2024-11-114,5124,5554,5104,5401,603,1004,540
2024-11-084,5254,5654,5104,5217,364,2004,521
2024-11-074,3054,3054,3054,305162,3004,305
2024-11-063,6353,6903,5903,605399,3003,605
2024-11-053,5853,6443,5743,574537,3003,574
2024-11-013,6603,6983,6383,647726,3003,647
2024-10-313,5123,7373,5063,7151,576,0003,715
2024-10-303,5003,5183,4853,503911,8003,503
2024-10-293,4193,4673,4043,459228,8003,459
2024-10-283,3933,4473,3843,431291,0003,431
2024-10-253,4223,4223,3753,393238,3003,393
2024-10-243,4003,4423,4003,412301,3003,412
2024-10-233,4623,4783,4123,426192,9003,426
2024-10-223,4903,5043,4553,476256,0003,476
2024-10-213,5703,5703,4923,493308,2003,493
2024-10-183,5813,6013,5553,557180,6003,557
2024-10-173,5953,6123,5563,580229,0003,580
2024-10-163,6123,6543,5673,582186,1003,582
2024-10-153,6263,6453,5853,627255,8003,627
2024-10-113,5873,6243,5773,606300,3003,606
2024-10-103,6553,6553,5833,603176,5003,603
2024-10-093,6173,6663,6003,655378,7003,655
2024-10-083,5253,5963,5013,575190,5003,575
2024-10-073,5753,6003,5513,586301,3003,586
2024-10-043,5173,5963,5123,568293,7003,568
2024-10-033,5543,5593,4863,517437,8003,517
2024-10-023,5503,5883,4823,492444,0003,492
2024-10-013,5793,6013,5313,593662,8003,593
2024-09-303,4933,6043,4783,579549,2003,579
2024-09-273,5593,6133,5373,563467,1003,563
2024-09-263,5813,6313,5713,631530,0003,631
2024-09-253,6143,6143,5193,535615,7003,535
2024-09-243,6303,6533,5983,653356,5003,653
2024-09-203,6233,6413,5963,607527,5003,607
2024-09-193,6043,6443,5713,577350,0003,577
2024-09-183,5823,6463,5613,580338,3003,580
2024-09-173,6063,6243,5533,612457,4003,612
2024-09-133,5353,5683,5103,562419,3003,562
2024-09-123,5733,6063,5473,577422,7003,577
2024-09-113,6633,6713,4953,505551,7003,505
2024-09-103,6003,6953,5923,644883,5003,644
2024-09-093,5143,5933,5063,585417,6003,585
2024-09-063,5383,5803,5183,537586,0003,537
2024-09-053,4983,5533,4903,511538,4003,511
2024-09-043,4253,4943,4203,489389,0003,489
2024-09-033,3723,4783,3633,468326,0003,468
2024-09-023,4503,4503,3943,418178,1003,418
2024-08-303,3863,4203,3833,406210,7003,406
2024-08-293,3953,4123,3723,404280,1003,404
2024-08-283,4043,4073,3753,397272,6003,397
2024-08-273,3283,3623,3123,355298,8003,355
2024-08-263,2863,3323,2793,308368,4003,308
2024-08-233,2933,3073,2613,295654,0003,295
2024-08-223,2003,2793,1743,278675,4003,278
2024-08-213,1473,1473,0943,125471,7003,125
2024-08-203,1203,1633,0763,163433,4003,163
2024-08-193,1203,1253,0643,080434,0003,080
2024-08-163,1423,1863,1253,181426,7003,181
2024-08-153,1453,1453,0723,105412,5003,105
2024-08-143,0653,1463,0273,145496,2003,145
2024-08-133,1073,1603,0903,130495,1003,130
2024-08-093,1003,1363,0393,107600,5003,107
2024-08-083,0603,1203,0253,067886,7003,067
2024-08-073,1263,2053,0153,0891,510,6003,089
2024-08-062,7152,819.52,636.52,768594,6002,768
2024-08-052,7652,783.52,552.52,565593,7002,565
2024-08-022,8672,876.52,8142,815458,8002,815
2024-08-012,9903,0102,9602,965299,1002,965
2024-07-312,992.53,0352,9733,027310,1003,027
2024-07-302,9802,990.52,9572,975231,1002,975
2024-07-292,981.53,0012,9523,001228,4003,001
2024-07-263,0013,0332,964.52,968.5214,0002,968.50
2024-07-252,9992,9992,9562,972266,1002,972
2024-07-243,0393,0553,0113,018229,3003,018
2024-07-233,0293,0463,0103,039337,0003,039
2024-07-223,0453,0693,0373,040326,6003,040
2024-07-193,0493,0653,0243,030243,4003,030
2024-07-183,0123,0873,0033,065470,0003,065
2024-07-173,0153,0152,9903,002158,3003,002
2024-07-163,0103,0452,993.52,993.5232,0002,993.50
2024-07-123,0133,0373,0013,032255,0003,032
2024-07-112,985.53,0102,9543,002402,2003,002
2024-07-102,9833,0012,8932,936.5522,7002,936.50
2024-07-092,990.53,0262,9783,013342,2003,013
2024-07-082,9982,9982,9632,984248,7002,984
2024-07-053,0113,0282,9752,994.5266,2002,994.50
2024-07-043,0283,0362,993.53,011295,1003,011
2024-07-032,9693,0082,968.53,005421,2003,005
2024-07-023,0203,0472,958.52,977.5434,3002,977.50
2024-07-012,987.53,0612,985.53,007996,8003,007
2024-06-282,9402,969.52,939.52,948395,5002,948
2024-06-272,9382,9382,879.52,930.5545,6002,930.50
2024-06-262,9002,923.52,8742,888420,2002,888
2024-06-252,8812,9122,8742,911470,7002,911
2024-06-242,8832,885.52,8432,873334,4002,873
2024-06-212,8082,882.52,798.52,8401,062,0002,840
2024-06-202,7532,7972,7272,750.5542,7002,750.50
2024-06-192,8202,830.52,7142,759.5713,4002,759.50
2024-06-182,653.52,7972,653.52,753742,7002,753
2024-06-172,6122,633.52,5952,624518,7002,624
2024-06-142,621.52,655.52,6122,647645,2002,647
2024-06-132,6902,6902,6122,622.5485,2002,622.50
2024-06-122,7402,759.52,662.52,665.5543,9002,665.50
2024-06-112,7502,7702,7202,744680,4002,744
2024-06-102,8302,8342,7542,773572,8002,773
2024-06-072,8262,852.52,8072,830.5550,1002,830.50
2024-06-062,890.52,9002,824.52,825542,8002,825
2024-06-052,8692,925.52,8622,886426,6002,886
2024-06-042,899.52,9332,8762,886.5495,0002,886.50
2024-06-032,9522,9712,935.52,949.5379,8002,949.50
2024-05-312,9242,9812,9192,981587,3002,981
2024-05-302,8772,9222,873.52,921254,5002,921
2024-05-292,8802,919.52,877.52,900238,3002,900
2024-05-282,9422,9422,890.52,896242,0002,896
2024-05-272,943.52,967.52,8952,917333,0002,917
2024-05-242,8882,974.52,8782,943.5333,2002,943.50
2024-05-232,918.52,9492,896.52,917329,2002,917
2024-05-222,9302,9442,9092,922431,2002,922
2024-05-212,9382,9622,9102,933.5437,6002,933.50
2024-05-202,9872,990.52,9302,952445,0002,952
2024-05-172,9292,972.52,9052,966.5483,9002,966.50
2024-05-162,874.52,949.52,8592,929873,3002,929
2024-05-152,885.52,907.52,8032,824.5966,4002,824.50
2024-05-142,9402,9622,8992,931488,3002,931
2024-05-132,9203,0092,903.52,965918,5002,965
2024-05-102,9522,9522,8712,911.5857,8002,911.50
2024-05-092,9803,0412,857.52,9612,145,8002,961
2024-05-082,666.52,6812,6232,661.5552,9002,661.50
2024-05-072,6222,676.52,6222,647.5527,7002,647.50
2024-05-022,602.52,6182,555.52,611450,4002,611
2024-05-012,6412,6412,583.52,588.5331,9002,588.50
2024-04-302,6422,661.52,629.52,643.5333,6002,643.50
2024-04-262,622.52,641.52,5872,641.5640,4002,641.50
2024-04-252,640.52,640.52,605.52,621.5196,3002,621.50
2024-04-242,634.52,6522,6172,649252,1002,649
2024-04-232,6792,6862,6212,621.5282,0002,621.50
2024-04-222,671.52,6812,632.52,674.5375,1002,674.50
2024-04-192,6802,706.52,630.52,640.5445,1002,640.50
2024-04-182,679.52,6922,653.52,675.5232,4002,675.50
2024-04-172,7112,7112,636.52,658222,2002,658
2024-04-162,7052,714.52,676.52,709.5335,5002,709.50
2024-04-152,7502,7602,7232,731291,1002,731
2024-04-122,760.52,7842,749.52,773.5244,5002,773.50
2024-04-112,7302,761.52,7302,738211,5002,738
2024-04-102,7522,7712,7452,761224,5002,761
2024-04-092,7472,778.52,710.52,752.5300,7002,752.50
2024-04-082,757.52,7632,718.52,727.5324,0002,727.50
2024-04-052,7182,7502,708.52,746338,3002,746
2024-04-042,7622,7742,7182,762.5363,1002,762.50
2024-04-032,726.52,7652,714.52,751516,1002,751
2024-04-022,680.52,7152,6622,692.5344,0002,692.50
2024-04-012,6982,7072,6592,686249,5002,686
2024-03-292,6792,709.52,6762,700218,6002,700
2024-03-282,677.52,708.52,6542,661286,1002,661
2024-03-272,7352,743.52,718.52,720374,2002,720
2024-03-262,7402,759.52,7312,748352,1002,748
2024-03-252,8062,8062,7612,771.5350,0002,771.50
2024-03-222,6912,774.52,6782,770506,3002,770
2024-03-212,763.52,783.52,718.52,727488,4002,727
2024-03-192,7502,7902,7492,776.5264,3002,776.50
2024-03-182,7702,808.52,7702,788.5303,0002,788.50
2024-03-152,8252,8282,7702,789507,1002,789
2024-03-142,7702,7842,744.52,779289,1002,779
2024-03-132,794.52,796.52,7482,750418,6002,750
2024-03-122,718.52,794.52,7172,764705,8002,764
2024-03-112,7802,8142,698.52,715.5765,3002,715.50
2024-03-082,6482,696.52,6172,653572,5002,653
2024-03-072,7002,7052,653.52,655326,6002,655
2024-03-062,622.52,694.52,6022,693519,4002,693
2024-03-052,6212,6722,611.52,646525,4002,646
2024-03-042,6592,693.52,632.52,645375,5002,645
2024-03-012,615.52,7242,606.52,658512,0002,658
2024-02-292,6532,654.52,5872,600444,2002,600
2024-02-282,6002,643.52,584.52,621567,4002,621
2024-02-272,599.52,6182,5792,600435,1002,600
2024-02-262,5952,657.52,5792,649.5545,6002,649.50
2024-02-222,538.52,593.52,528.52,573.5346,2002,573.50
2024-02-212,598.52,609.52,5542,557.5352,3002,557.50
2024-02-202,5522,600.52,551.52,577.5473,8002,577.50
2024-02-192,603.52,6182,566.52,580331,4002,580
2024-02-162,516.52,643.52,5082,623.5628,8002,623.50
2024-02-152,565.52,569.52,523.52,550407,5002,550
2024-02-142,618.52,6202,5632,568504,8002,568
2024-02-132,645.52,645.52,5982,619.5431,3002,619.50
2024-02-092,6012,6272,5812,595.5513,7002,595.50
2024-02-082,6912,6912,631.52,631.5519,0002,631.50
2024-02-072,738.52,7402,6892,704.5741,9002,704.50
2024-02-062,7002,7442,6512,688.51,227,7002,688.50
2024-02-052,8122,845.52,652.52,671.53,188,5002,671.50
2024-02-022,3962,420.52,3692,412532,5002,412
2024-02-012,3782,3952,342.52,346455,9002,346
2024-01-312,4002,4082,3862,402423,5002,402
2024-01-302,407.52,4132,396.52,397.5563,3002,397.50
2024-01-292,385.52,421.52,3762,405.5507,9002,405.50
2024-01-262,367.52,392.52,3672,374371,1002,374
2024-01-252,3762,399.52,359.52,390453,6002,390
2024-01-242,3732,3922,3612,382401,8002,382
2024-01-232,3652,384.52,3562,369474,6002,369
2024-01-222,322.52,353.52,3102,347.5575,1002,347.50
2024-01-192,3362,351.52,3242,333364,2002,333
2024-01-182,3282,344.52,288.52,318812,9002,318
2024-01-172,3902,3912,339.52,339.5664,1002,339.50
2024-01-162,3952,4002,3642,377510,1002,377
2024-01-152,4042,4142,3782,390726,4002,390
2024-01-122,3992,4382,392.52,428517,1002,428
2024-01-112,400.52,402.52,3572,379.5654,4002,379.50
2024-01-102,395.52,4152,376.52,399534,0002,399
2024-01-092,3432,3952,3402,390381,0002,390
2024-01-052,3602,3602,3202,344500,8002,344
2024-01-042,3682,374.52,332.52,346.5570,2002,346.50

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