9036 東部ネットワーク(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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 845 | 857 | 845 | 854 | 10,000 | 854 |
| 2025-05-12 | 841 | 841 | 834 | 841 | 5,100 | 841 |
| 2025-05-09 | 830 | 838 | 830 | 838 | 800 | 838 |
| 2025-05-08 | 831 | 834 | 829 | 829 | 400 | 829 |
| 2025-05-07 | 828 | 835 | 828 | 829 | 3,500 | 829 |
| 2025-05-02 | 825 | 830 | 825 | 826 | 3,700 | 826 |
| 2025-05-01 | 827 | 829 | 824 | 825 | 26,300 | 825 |
| 2025-04-30 | 822 | 831 | 822 | 827 | 11,700 | 827 |
| 2025-04-28 | 819 | 829 | 819 | 820 | 2,200 | 820 |
| 2025-04-25 | 820 | 820 | 814 | 819 | 1,100 | 819 |
| 2025-04-24 | 822 | 822 | 812 | 820 | 1,800 | 820 |
| 2025-04-23 | 819 | 823 | 817 | 823 | 1,200 | 823 |
| 2025-04-22 | 813 | 816 | 813 | 815 | 1,400 | 815 |
| 2025-04-21 | 811 | 813 | 810 | 813 | 1,000 | 813 |
| 2025-04-18 | 800 | 813 | 795 | 813 | 3,500 | 813 |
| 2025-04-17 | 805 | 807 | 805 | 807 | 900 | 807 |
| 2025-04-16 | 806 | 806 | 806 | 806 | 1,400 | 806 |
| 2025-04-15 | 805 | 818 | 805 | 809 | 3,700 | 809 |
| 2025-04-14 | 799 | 811 | 799 | 810 | 3,100 | 810 |
| 2025-04-11 | 792 | 798 | 788 | 798 | 1,000 | 798 |
| 2025-04-10 | 811 | 811 | 777 | 807 | 6,400 | 807 |
| 2025-04-09 | 777 | 784 | 764 | 768 | 5,900 | 768 |
| 2025-04-08 | 785 | 796 | 777 | 792 | 10,400 | 792 |
| 2025-04-07 | 773 | 799 | 753 | 770 | 19,000 | 770 |
| 2025-04-04 | 843 | 849 | 817 | 818 | 12,500 | 818 |
| 2025-04-03 | 847 | 852 | 847 | 849 | 4,700 | 849 |
| 2025-04-02 | 868 | 868 | 859 | 866 | 500 | 866 |
| 2025-04-01 | 870 | 870 | 866 | 868 | 1,400 | 868 |
| 2025-03-31 | 868 | 875 | 853 | 868 | 11,200 | 868 |
| 2025-03-28 | 870 | 875 | 861 | 875 | 4,300 | 875 |
| 2025-03-27 | 880 | 884 | 877 | 878 | 5,900 | 878 |
| 2025-03-26 | 880 | 881 | 877 | 878 | 3,300 | 878 |
| 2025-03-25 | 879 | 884 | 878 | 878 | 500 | 878 |
| 2025-03-24 | 885 | 885 | 877 | 878 | 5,800 | 878 |
| 2025-03-21 | 875 | 885 | 875 | 881 | 4,100 | 881 |
| 2025-03-19 | 873 | 875 | 872 | 873 | 3,000 | 873 |
| 2025-03-18 | 874 | 875 | 869 | 873 | 4,900 | 873 |
| 2025-03-17 | 874 | 876 | 872 | 874 | 1,100 | 874 |
| 2025-03-14 | 872 | 876 | 868 | 871 | 2,800 | 871 |
| 2025-03-13 | 873 | 873 | 867 | 873 | 3,900 | 873 |
| 2025-03-12 | 870 | 875 | 868 | 870 | 3,200 | 870 |
| 2025-03-11 | 869 | 871 | 862 | 866 | 10,500 | 866 |
| 2025-03-10 | 871 | 873 | 871 | 872 | 1,400 | 872 |
| 2025-03-07 | 870 | 872 | 867 | 868 | 1,600 | 868 |
| 2025-03-06 | 872 | 875 | 871 | 873 | 1,700 | 873 |
| 2025-03-05 | 870 | 872 | 867 | 872 | 8,000 | 872 |
| 2025-03-04 | 871 | 872 | 865 | 870 | 17,100 | 870 |
| 2025-03-03 | 863 | 869 | 863 | 868 | 2,700 | 868 |
| 2025-02-28 | 868 | 869 | 860 | 862 | 8,400 | 862 |
| 2025-02-27 | 869 | 888 | 860 | 869 | 24,200 | 869 |
| 2025-02-26 | 860 | 869 | 859 | 869 | 4,600 | 869 |
| 2025-02-25 | 869 | 869 | 868 | 868 | 800 | 868 |
| 2025-02-21 | 870 | 873 | 869 | 873 | 1,700 | 873 |
| 2025-02-20 | 878 | 878 | 870 | 870 | 200 | 870 |
| 2025-02-19 | 862 | 879 | 861 | 879 | 4,700 | 879 |
| 2025-02-18 | 860 | 864 | 857 | 862 | 2,300 | 862 |
| 2025-02-17 | 860 | 863 | 855 | 860 | 6,700 | 860 |
| 2025-02-14 | 865 | 865 | 848 | 852 | 4,600 | 852 |
| 2025-02-13 | 861 | 866 | 860 | 864 | 8,400 | 864 |
| 2025-02-12 | 880 | 902 | 847 | 860 | 47,700 | 860 |
| 2025-02-10 | 859 | 879 | 859 | 877 | 6,400 | 877 |
| 2025-02-07 | 864 | 866 | 861 | 865 | 4,500 | 865 |
| 2025-02-06 | 844 | 867 | 844 | 861 | 6,300 | 861 |
| 2025-02-05 | 842 | 845 | 839 | 844 | 6,500 | 844 |
| 2025-02-04 | 826 | 841 | 826 | 840 | 6,500 | 840 |
| 2025-02-03 | 823 | 824 | 822 | 824 | 1,700 | 824 |
| 2025-01-31 | 825 | 832 | 821 | 821 | 4,300 | 821 |
| 2025-01-30 | 826 | 828 | 820 | 828 | 4,700 | 828 |
| 2025-01-29 | 827 | 828 | 823 | 826 | 3,800 | 826 |
| 2025-01-28 | 827 | 830 | 825 | 830 | 2,600 | 830 |
| 2025-01-27 | 820 | 827 | 820 | 827 | 3,700 | 827 |
| 2025-01-24 | 817 | 821 | 816 | 818 | 3,600 | 818 |
| 2025-01-23 | 815 | 817 | 814 | 817 | 2,400 | 817 |
| 2025-01-22 | 815 | 817 | 814 | 817 | 3,300 | 817 |
| 2025-01-21 | 815 | 817 | 815 | 815 | 2,400 | 815 |
| 2025-01-20 | 813 | 815 | 813 | 815 | 3,300 | 815 |
| 2025-01-17 | 814 | 815 | 812 | 813 | 2,600 | 813 |
| 2025-01-16 | 813 | 815 | 812 | 813 | 2,400 | 813 |
| 2025-01-15 | 815 | 815 | 812 | 814 | 1,300 | 814 |
| 2025-01-14 | 816 | 818 | 812 | 815 | 6,400 | 815 |
| 2025-01-10 | 817 | 819 | 817 | 819 | 200 | 819 |
| 2025-01-09 | 818 | 818 | 816 | 818 | 1,300 | 818 |
| 2025-01-08 | 821 | 823 | 816 | 818 | 4,400 | 818 |
| 2025-01-07 | 816 | 821 | 816 | 820 | 1,900 | 820 |
| 2025-01-06 | 814 | 819 | 814 | 814 | 2,200 | 814 |
分割・併合履歴 ： なし