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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 812 | 814 | 812 | 814 | 1,300 | 814 |
| 2024-12-27 | 810 | 812 | 808 | 812 | 2,800 | 812 |
| 2024-12-26 | 808 | 814 | 808 | 810 | 11,900 | 810 |
| 2024-12-25 | 827 | 827 | 814 | 817 | 6,600 | 817 |
| 2024-12-24 | 822 | 828 | 816 | 828 | 8,600 | 828 |
| 2024-12-23 | 819 | 821 | 815 | 819 | 6,700 | 819 |
| 2024-12-20 | 811 | 816 | 811 | 814 | 11,000 | 814 |
| 2024-12-19 | 811 | 813 | 809 | 813 | 4,700 | 813 |
| 2024-12-18 | 815 | 815 | 812 | 812 | 5,100 | 812 |
| 2024-12-17 | 814 | 817 | 812 | 815 | 3,900 | 815 |
| 2024-12-16 | 817 | 817 | 812 | 814 | 4,600 | 814 |
| 2024-12-13 | 817 | 818 | 810 | 815 | 5,700 | 815 |
| 2024-12-12 | 812 | 815 | 812 | 814 | 3,500 | 814 |
| 2024-12-11 | 814 | 814 | 810 | 812 | 3,100 | 812 |
| 2024-12-10 | 815 | 817 | 812 | 814 | 5,800 | 814 |
| 2024-12-09 | 817 | 817 | 812 | 814 | 4,000 | 814 |
| 2024-12-06 | 811 | 817 | 811 | 817 | 1,600 | 817 |
| 2024-12-05 | 810 | 816 | 808 | 811 | 7,200 | 811 |
| 2024-12-04 | 811 | 814 | 810 | 810 | 2,000 | 810 |
| 2024-12-03 | 813 | 819 | 812 | 818 | 8,600 | 818 |
| 2024-12-02 | 810 | 813 | 810 | 813 | 6,600 | 813 |
| 2024-11-29 | 811 | 812 | 811 | 812 | 500 | 812 |
| 2024-11-28 | 812 | 814 | 811 | 811 | 2,500 | 811 |
| 2024-11-27 | 812 | 815 | 810 | 812 | 2,400 | 812 |
| 2024-11-26 | 813 | 815 | 811 | 812 | 4,900 | 812 |
| 2024-11-25 | 827 | 828 | 808 | 812 | 14,400 | 812 |
| 2024-11-22 | 811 | 826 | 811 | 824 | 9,900 | 824 |
| 2024-11-21 | 815 | 815 | 809 | 809 | 12,000 | 809 |
| 2024-11-20 | 811 | 811 | 809 | 810 | 5,200 | 810 |
| 2024-11-19 | 813 | 813 | 810 | 810 | 1,300 | 810 |
| 2024-11-18 | 810 | 813 | 804 | 813 | 4,600 | 813 |
| 2024-11-15 | 806 | 813 | 806 | 812 | 4,900 | 812 |
| 2024-11-14 | 811 | 813 | 810 | 811 | 2,300 | 811 |
| 2024-11-13 | 801 | 817 | 801 | 814 | 9,600 | 814 |
| 2024-11-12 | 837 | 845 | 803 | 812 | 22,700 | 812 |
| 2024-11-11 | 836 | 837 | 833 | 836 | 3,200 | 836 |
| 2024-11-08 | 838 | 839 | 835 | 835 | 1,100 | 835 |
| 2024-11-07 | 840 | 840 | 831 | 839 | 6,400 | 839 |
| 2024-11-06 | 832 | 839 | 831 | 839 | 2,500 | 839 |
| 2024-11-05 | 833 | 835 | 832 | 832 | 2,700 | 832 |
| 2024-11-01 | 834 | 834 | 831 | 833 | 3,300 | 833 |
| 2024-10-31 | 834 | 841 | 834 | 841 | 2,200 | 841 |
| 2024-10-30 | 836 | 838 | 833 | 834 | 6,200 | 834 |
| 2024-10-29 | 835 | 838 | 835 | 836 | 600 | 836 |
| 2024-10-28 | 846 | 846 | 834 | 835 | 3,100 | 835 |
| 2024-10-25 | 837 | 838 | 833 | 835 | 7,400 | 835 |
| 2024-10-24 | 836 | 839 | 835 | 837 | 5,800 | 837 |
| 2024-10-23 | 835 | 836 | 833 | 836 | 3,200 | 836 |
| 2024-10-22 | 843 | 843 | 832 | 834 | 13,900 | 834 |
| 2024-10-21 | 844 | 845 | 843 | 843 | 2,800 | 843 |
| 2024-10-18 | 842 | 845 | 840 | 843 | 4,000 | 843 |
| 2024-10-17 | 843 | 843 | 841 | 842 | 5,200 | 842 |
| 2024-10-16 | 841 | 845 | 841 | 842 | 6,400 | 842 |
| 2024-10-15 | 844 | 845 | 840 | 843 | 3,100 | 843 |
| 2024-10-11 | 842 | 844 | 841 | 844 | 2,100 | 844 |
| 2024-10-10 | 845 | 845 | 840 | 844 | 1,300 | 844 |
| 2024-10-09 | 840 | 845 | 837 | 845 | 4,200 | 845 |
| 2024-10-08 | 842 | 848 | 835 | 842 | 9,800 | 842 |
| 2024-10-07 | 843 | 849 | 843 | 846 | 4,200 | 846 |
| 2024-10-04 | 837 | 844 | 837 | 842 | 900 | 842 |
| 2024-10-03 | 839 | 853 | 834 | 837 | 2,700 | 837 |
| 2024-10-02 | 836 | 838 | 833 | 834 | 2,300 | 834 |
| 2024-10-01 | 828 | 845 | 828 | 838 | 1,500 | 838 |
| 2024-09-30 | 828 | 844 | 822 | 827 | 1,800 | 827 |
| 2024-09-27 | 843 | 847 | 836 | 837 | 6,800 | 837 |
| 2024-09-26 | 836 | 844 | 836 | 841 | 900 | 841 |
| 2024-09-25 | 838 | 844 | 831 | 838 | 1,000 | 838 |
| 2024-09-24 | 847 | 847 | 829 | 838 | 5,100 | 838 |
| 2024-09-20 | 842 | 848 | 839 | 844 | 3,400 | 844 |
| 2024-09-19 | 840 | 848 | 829 | 840 | 3,900 | 840 |
| 2024-09-18 | 835 | 855 | 831 | 841 | 3,100 | 841 |
| 2024-09-17 | 832 | 843 | 826 | 837 | 2,500 | 837 |
| 2024-09-13 | 844 | 844 | 829 | 832 | 3,400 | 832 |
| 2024-09-12 | 847 | 852 | 829 | 837 | 1,800 | 837 |
| 2024-09-11 | 838 | 838 | 828 | 838 | 6,500 | 838 |
| 2024-09-10 | 830 | 840 | 828 | 838 | 6,300 | 838 |
| 2024-09-09 | 807 | 834 | 807 | 831 | 6,500 | 831 |
| 2024-09-06 | 817 | 825 | 816 | 822 | 5,400 | 822 |
| 2024-09-05 | 817 | 832 | 811 | 824 | 6,300 | 824 |
| 2024-09-04 | 826 | 830 | 816 | 823 | 19,500 | 823 |
| 2024-09-03 | 845 | 846 | 834 | 841 | 4,300 | 841 |
| 2024-09-02 | 860 | 860 | 828 | 841 | 23,300 | 841 |
| 2024-08-30 | 861 | 861 | 854 | 855 | 6,400 | 855 |
| 2024-08-29 | 862 | 865 | 860 | 863 | 12,300 | 863 |
| 2024-08-28 | 865 | 874 | 861 | 866 | 9,100 | 866 |
| 2024-08-27 | 868 | 874 | 861 | 864 | 5,400 | 864 |
| 2024-08-26 | 870 | 870 | 855 | 858 | 4,300 | 858 |
| 2024-08-23 | 848 | 860 | 846 | 857 | 10,800 | 857 |
| 2024-08-22 | 847 | 855 | 841 | 848 | 7,100 | 848 |
| 2024-08-21 | 849 | 849 | 840 | 841 | 6,700 | 841 |
| 2024-08-20 | 834 | 839 | 833 | 838 | 10,700 | 838 |
| 2024-08-19 | 847 | 850 | 821 | 829 | 13,300 | 829 |
| 2024-08-16 | 844 | 854 | 839 | 854 | 15,100 | 854 |
| 2024-08-15 | 831 | 841 | 831 | 834 | 8,500 | 834 |
| 2024-08-14 | 816 | 827 | 814 | 826 | 6,800 | 826 |
| 2024-08-13 | 823 | 830 | 804 | 815 | 30,100 | 815 |
| 2024-08-09 | 820 | 828 | 815 | 823 | 10,200 | 823 |
| 2024-08-08 | 788 | 835 | 788 | 820 | 12,300 | 820 |
| 2024-08-07 | 764 | 820 | 764 | 788 | 30,400 | 788 |
| 2024-08-06 | 775 | 800 | 764 | 777 | 58,500 | 777 |
| 2024-08-05 | 811 | 841 | 738 | 745 | 99,500 | 745 |
| 2024-08-02 | 903 | 904 | 865 | 871 | 55,500 | 871 |
| 2024-08-01 | 955 | 955 | 920 | 933 | 24,900 | 933 |
| 2024-07-31 | 944 | 955 | 943 | 955 | 6,000 | 955 |
| 2024-07-30 | 951 | 952 | 946 | 949 | 12,400 | 949 |
| 2024-07-29 | 949 | 955 | 948 | 953 | 10,200 | 953 |
| 2024-07-26 | 949 | 953 | 947 | 948 | 18,700 | 948 |
| 2024-07-25 | 970 | 970 | 943 | 948 | 47,600 | 948 |
| 2024-07-24 | 980 | 984 | 973 | 973 | 12,100 | 973 |
| 2024-07-23 | 982 | 984 | 979 | 981 | 9,800 | 981 |
| 2024-07-22 | 997 | 997 | 979 | 980 | 24,400 | 980 |
| 2024-07-19 | 999 | 1,001 | 998 | 999 | 1,700 | 999 |
| 2024-07-18 | 996 | 1,001 | 996 | 999 | 3,600 | 999 |
| 2024-07-17 | 998 | 1,005 | 998 | 1,000 | 8,400 | 1,000 |
| 2024-07-16 | 1,000 | 1,000 | 997 | 998 | 6,500 | 998 |
| 2024-07-12 | 999 | 1,003 | 999 | 1,000 | 4,800 | 1,000 |
| 2024-07-11 | 997 | 1,002 | 997 | 998 | 6,200 | 998 |
| 2024-07-10 | 995 | 996 | 994 | 996 | 7,300 | 996 |
| 2024-07-09 | 999 | 1,000 | 995 | 995 | 5,400 | 995 |
| 2024-07-08 | 998 | 1,000 | 998 | 998 | 3,700 | 998 |
| 2024-07-05 | 999 | 1,000 | 997 | 997 | 7,400 | 997 |
| 2024-07-04 | 996 | 1,002 | 996 | 1,000 | 12,800 | 1,000 |
| 2024-07-03 | 998 | 1,004 | 998 | 1,000 | 13,100 | 1,000 |
| 2024-07-02 | 999 | 1,000 | 995 | 997 | 16,200 | 997 |
| 2024-07-01 | 1,005 | 1,005 | 996 | 998 | 4,800 | 998 |
| 2024-06-28 | 1,002 | 1,007 | 1,000 | 1,005 | 5,800 | 1,005 |
| 2024-06-27 | 997 | 1,000 | 990 | 1,000 | 9,500 | 1,000 |
| 2024-06-26 | 992 | 1,004 | 992 | 1,000 | 6,900 | 1,000 |
| 2024-06-25 | 991 | 1,000 | 987 | 997 | 7,600 | 997 |
| 2024-06-24 | 991 | 991 | 985 | 991 | 4,400 | 991 |
| 2024-06-21 | 984 | 993 | 983 | 991 | 2,900 | 991 |
| 2024-06-20 | 987 | 992 | 983 | 983 | 7,200 | 983 |
| 2024-06-19 | 986 | 989 | 985 | 988 | 5,600 | 988 |
| 2024-06-18 | 987 | 989 | 984 | 986 | 6,200 | 986 |
| 2024-06-17 | 988 | 989 | 983 | 987 | 11,000 | 987 |
| 2024-06-14 | 987 | 990 | 985 | 987 | 6,300 | 987 |
| 2024-06-13 | 982 | 993 | 982 | 987 | 21,500 | 987 |
| 2024-06-12 | 989 | 993 | 987 | 988 | 5,300 | 988 |
| 2024-06-11 | 996 | 1,005 | 992 | 993 | 16,100 | 993 |
| 2024-06-10 | 995 | 1,003 | 991 | 996 | 13,000 | 996 |
| 2024-06-07 | 999 | 999 | 990 | 995 | 10,000 | 995 |
| 2024-06-06 | 1,004 | 1,006 | 999 | 1,000 | 9,200 | 1,000 |
| 2024-06-05 | 1,010 | 1,010 | 1,002 | 1,008 | 9,000 | 1,008 |
| 2024-06-04 | 1,019 | 1,019 | 1,008 | 1,010 | 6,800 | 1,010 |
| 2024-06-03 | 995 | 1,037 | 995 | 1,020 | 27,400 | 1,020 |
| 2024-05-31 | 980 | 990 | 976 | 990 | 13,200 | 990 |
| 2024-05-30 | 961 | 978 | 960 | 977 | 13,200 | 977 |
| 2024-05-29 | 986 | 986 | 971 | 971 | 14,700 | 971 |
| 2024-05-28 | 985 | 992 | 985 | 986 | 3,500 | 986 |
| 2024-05-27 | 985 | 990 | 973 | 985 | 20,400 | 985 |
| 2024-05-24 | 980 | 980 | 973 | 974 | 9,600 | 974 |
| 2024-05-23 | 1,000 | 1,000 | 979 | 987 | 15,700 | 987 |
| 2024-05-22 | 993 | 1,008 | 993 | 998 | 19,100 | 998 |
| 2024-05-21 | 984 | 1,000 | 982 | 992 | 14,000 | 992 |
| 2024-05-20 | 980 | 988 | 971 | 988 | 11,200 | 988 |
| 2024-05-17 | 950 | 976 | 950 | 965 | 10,200 | 965 |
| 2024-05-16 | 970 | 971 | 950 | 956 | 48,000 | 956 |
| 2024-05-15 | 997 | 998 | 965 | 966 | 103,900 | 966 |
| 2024-05-14 | 1,003 | 1,004 | 992 | 998 | 42,700 | 998 |
| 2024-05-13 | 1,014 | 1,016 | 1,000 | 1,006 | 9,900 | 1,006 |
| 2024-05-10 | 1,008 | 1,013 | 1,005 | 1,010 | 14,600 | 1,010 |
| 2024-05-09 | 994 | 1,009 | 986 | 1,000 | 35,800 | 1,000 |
| 2024-05-08 | 990 | 996 | 990 | 994 | 9,200 | 994 |
| 2024-05-07 | 996 | 1,004 | 984 | 988 | 19,900 | 988 |
| 2024-05-02 | 999 | 1,008 | 994 | 994 | 13,400 | 994 |
| 2024-05-01 | 1,000 | 1,001 | 994 | 995 | 8,300 | 995 |
| 2024-04-30 | 1,003 | 1,008 | 991 | 1,001 | 11,800 | 1,001 |
| 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