9036 東部ネットワーク(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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,002 | 1,002 | 991 | 997 | 9,800 | 997 |
| 2024-04-25 | 1,016 | 1,018 | 993 | 1,000 | 11,700 | 1,000 |
| 2024-04-24 | 1,012 | 1,021 | 1,007 | 1,021 | 10,700 | 1,021 |
| 2024-04-23 | 1,008 | 1,018 | 1,007 | 1,010 | 6,600 | 1,010 |
| 2024-04-22 | 1,004 | 1,018 | 1,000 | 1,001 | 9,200 | 1,001 |
| 2024-04-19 | 1,015 | 1,015 | 980 | 995 | 61,200 | 995 |
| 2024-04-18 | 1,002 | 1,030 | 1,000 | 1,019 | 25,300 | 1,019 |
| 2024-04-17 | 1,029 | 1,029 | 1,000 | 1,008 | 39,600 | 1,008 |
| 2024-04-16 | 1,041 | 1,041 | 1,003 | 1,022 | 47,700 | 1,022 |
| 2024-04-15 | 1,045 | 1,058 | 1,045 | 1,049 | 10,800 | 1,049 |
| 2024-04-12 | 1,053 | 1,066 | 1,049 | 1,054 | 12,300 | 1,054 |
| 2024-04-11 | 1,049 | 1,065 | 1,049 | 1,053 | 28,400 | 1,053 |
| 2024-04-10 | 1,055 | 1,065 | 1,045 | 1,064 | 14,300 | 1,064 |
| 2024-04-09 | 1,062 | 1,070 | 1,052 | 1,061 | 15,000 | 1,061 |
| 2024-04-08 | 1,070 | 1,076 | 1,055 | 1,072 | 10,500 | 1,072 |
| 2024-04-05 | 1,070 | 1,085 | 1,045 | 1,053 | 73,000 | 1,053 |
| 2024-04-04 | 1,116 | 1,116 | 1,092 | 1,100 | 11,900 | 1,100 |
| 2024-04-03 | 1,098 | 1,112 | 1,095 | 1,109 | 16,300 | 1,109 |
| 2024-04-02 | 1,122 | 1,122 | 1,083 | 1,098 | 51,300 | 1,098 |
| 2024-04-01 | 1,143 | 1,145 | 1,100 | 1,116 | 34,300 | 1,116 |
| 2024-03-29 | 1,139 | 1,163 | 1,139 | 1,149 | 12,600 | 1,149 |
| 2024-03-28 | 1,150 | 1,156 | 1,141 | 1,144 | 9,400 | 1,144 |
| 2024-03-27 | 1,147 | 1,161 | 1,145 | 1,154 | 11,000 | 1,154 |
| 2024-03-26 | 1,170 | 1,170 | 1,143 | 1,159 | 23,500 | 1,159 |
| 2024-03-25 | 1,167 | 1,220 | 1,162 | 1,174 | 42,900 | 1,174 |
| 2024-03-22 | 1,153 | 1,153 | 1,131 | 1,149 | 12,100 | 1,149 |
| 2024-03-21 | 1,131 | 1,150 | 1,127 | 1,136 | 26,000 | 1,136 |
| 2024-03-19 | 1,137 | 1,137 | 1,120 | 1,129 | 22,400 | 1,129 |
| 2024-03-18 | 1,135 | 1,150 | 1,130 | 1,137 | 11,200 | 1,137 |
| 2024-03-15 | 1,125 | 1,142 | 1,115 | 1,135 | 10,600 | 1,135 |
| 2024-03-14 | 1,123 | 1,130 | 1,112 | 1,125 | 16,400 | 1,125 |
| 2024-03-13 | 1,142 | 1,152 | 1,120 | 1,125 | 17,300 | 1,125 |
| 2024-03-12 | 1,137 | 1,145 | 1,118 | 1,141 | 20,800 | 1,141 |
| 2024-03-11 | 1,147 | 1,154 | 1,120 | 1,134 | 42,700 | 1,134 |
| 2024-03-08 | 1,157 | 1,187 | 1,151 | 1,151 | 18,000 | 1,151 |
| 2024-03-07 | 1,221 | 1,221 | 1,155 | 1,155 | 38,400 | 1,155 |
| 2024-03-06 | 1,206 | 1,209 | 1,185 | 1,196 | 32,100 | 1,196 |
| 2024-03-05 | 1,200 | 1,203 | 1,162 | 1,176 | 53,000 | 1,176 |
| 2024-03-04 | 1,230 | 1,250 | 1,206 | 1,212 | 100,000 | 1,212 |
| 2024-03-01 | 1,191 | 1,191 | 1,161 | 1,161 | 24,200 | 1,161 |
| 2024-02-29 | 1,220 | 1,220 | 1,185 | 1,185 | 18,300 | 1,185 |
| 2024-02-28 | 1,202 | 1,228 | 1,195 | 1,199 | 23,700 | 1,199 |
| 2024-02-27 | 1,176 | 1,205 | 1,170 | 1,199 | 25,500 | 1,199 |
| 2024-02-26 | 1,163 | 1,173 | 1,154 | 1,165 | 23,300 | 1,165 |
| 2024-02-22 | 1,133 | 1,159 | 1,133 | 1,145 | 9,600 | 1,145 |
| 2024-02-21 | 1,145 | 1,150 | 1,127 | 1,133 | 10,500 | 1,133 |
| 2024-02-20 | 1,152 | 1,155 | 1,136 | 1,141 | 18,400 | 1,141 |
| 2024-02-19 | 1,124 | 1,164 | 1,124 | 1,154 | 19,900 | 1,154 |
| 2024-02-16 | 1,100 | 1,144 | 1,098 | 1,124 | 36,500 | 1,124 |
| 2024-02-15 | 1,105 | 1,116 | 1,091 | 1,096 | 44,100 | 1,096 |
| 2024-02-14 | 1,129 | 1,129 | 1,102 | 1,105 | 54,900 | 1,105 |
| 2024-02-13 | 1,141 | 1,156 | 1,122 | 1,128 | 45,000 | 1,128 |
| 2024-02-09 | 1,170 | 1,173 | 1,134 | 1,142 | 39,800 | 1,142 |
| 2024-02-08 | 1,176 | 1,187 | 1,154 | 1,176 | 35,500 | 1,176 |
| 2024-02-07 | 1,128 | 1,200 | 1,128 | 1,181 | 86,500 | 1,181 |
| 2024-02-06 | 1,235 | 1,235 | 1,205 | 1,218 | 47,800 | 1,218 |
| 2024-02-05 | 1,225 | 1,240 | 1,213 | 1,235 | 22,500 | 1,235 |
| 2024-02-02 | 1,215 | 1,229 | 1,212 | 1,221 | 21,600 | 1,221 |
| 2024-02-01 | 1,233 | 1,244 | 1,208 | 1,231 | 21,800 | 1,231 |
| 2024-01-31 | 1,206 | 1,244 | 1,205 | 1,240 | 13,300 | 1,240 |
| 2024-01-30 | 1,238 | 1,240 | 1,218 | 1,224 | 30,400 | 1,224 |
| 2024-01-29 | 1,240 | 1,260 | 1,236 | 1,238 | 22,800 | 1,238 |
| 2024-01-26 | 1,246 | 1,276 | 1,235 | 1,237 | 31,100 | 1,237 |
| 2024-01-25 | 1,241 | 1,262 | 1,224 | 1,257 | 25,700 | 1,257 |
| 2024-01-24 | 1,258 | 1,269 | 1,235 | 1,241 | 54,900 | 1,241 |
| 2024-01-23 | 1,240 | 1,292 | 1,240 | 1,278 | 47,400 | 1,278 |
| 2024-01-22 | 1,241 | 1,251 | 1,215 | 1,240 | 41,200 | 1,240 |
| 2024-01-19 | 1,220 | 1,240 | 1,205 | 1,236 | 35,700 | 1,236 |
| 2024-01-18 | 1,202 | 1,248 | 1,160 | 1,220 | 73,700 | 1,220 |
| 2024-01-17 | 1,231 | 1,237 | 1,202 | 1,202 | 79,600 | 1,202 |
| 2024-01-16 | 1,210 | 1,235 | 1,190 | 1,232 | 104,200 | 1,232 |
| 2024-01-15 | 1,176 | 1,267 | 1,166 | 1,237 | 129,800 | 1,237 |
| 2024-01-12 | 1,179 | 1,179 | 1,133 | 1,162 | 75,400 | 1,162 |
| 2024-01-11 | 1,168 | 1,184 | 1,165 | 1,182 | 55,900 | 1,182 |
| 2024-01-10 | 1,171 | 1,172 | 1,151 | 1,172 | 49,400 | 1,172 |
| 2024-01-09 | 1,148 | 1,163 | 1,142 | 1,160 | 78,200 | 1,160 |
| 2024-01-05 | 1,150 | 1,179 | 1,146 | 1,178 | 141,100 | 1,178 |
| 2024-01-04 | 1,084 | 1,160 | 1,082 | 1,140 | 358,100 | 1,140 |
分割・併合履歴 ： なし
