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
2024-02-281,2021,2281,1951,19923,7001,199
2024-02-271,1761,2051,1701,19925,5001,199
2024-02-261,1631,1731,1541,16523,3001,165
2024-02-221,1331,1591,1331,1459,6001,145
2024-02-211,1451,1501,1271,13310,5001,133
2024-02-201,1521,1551,1361,14118,4001,141
2024-02-191,1241,1641,1241,15419,9001,154
2024-02-161,1001,1441,0981,12436,5001,124
2024-02-151,1051,1161,0911,09644,1001,096
2024-02-141,1291,1291,1021,10554,9001,105
2024-02-131,1411,1561,1221,12845,0001,128
2024-02-091,1701,1731,1341,14239,8001,142
2024-02-081,1761,1871,1541,17635,5001,176
2024-02-071,1281,2001,1281,18186,5001,181
2024-02-061,2351,2351,2051,21847,8001,218
2024-02-051,2251,2401,2131,23522,5001,235
2024-02-021,2151,2291,2121,22121,6001,221
2024-02-011,2331,2441,2081,23121,8001,231
2024-01-311,2061,2441,2051,24013,3001,240
2024-01-301,2381,2401,2181,22430,4001,224
2024-01-291,2401,2601,2361,23822,8001,238
2024-01-261,2461,2761,2351,23731,1001,237
2024-01-251,2411,2621,2241,25725,7001,257
2024-01-241,2581,2691,2351,24154,9001,241
2024-01-231,2401,2921,2401,27847,4001,278
2024-01-221,2411,2511,2151,24041,2001,240
2024-01-191,2201,2401,2051,23635,7001,236
2024-01-181,2021,2481,1601,22073,7001,220
2024-01-171,2311,2371,2021,20279,6001,202
2024-01-161,2101,2351,1901,232104,2001,232
2024-01-151,1761,2671,1661,237129,8001,237
2024-01-121,1791,1791,1331,16275,4001,162
2024-01-111,1681,1841,1651,18255,9001,182
2024-01-101,1711,1721,1511,17249,4001,172
2024-01-091,1481,1631,1421,16078,2001,160
2024-01-051,1501,1791,1461,178141,1001,178
2024-01-041,0841,1601,0821,140358,1001,140

分割・併合履歴 : なし