4258東証G貸借
業種 情報・通信業
網屋 株価時系列データ
PTS
3,510.5
円
(15:15)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,750 (24/09/20) | 1,731 (24/03/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,750 (24/09/20) | 1,731 (24/03/15) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 3,315 | 3,580 | 3,255 | 3,485 | +200 | +6.1 | 241,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/17 | 1,088 | 1,088 | 1,011 | 1,034 | -86 | -7.7 | 27,700 |
| 3/10 | 1,186 | 1,192 | 1,100 | 1,120 | -59 | -5.0 | 31,800 |
| 3/3 | 1,198 | 1,200 | 1,145 | 1,179 | -15 | -1.3 | 32,700 |
| 2/24 | 1,150 | 1,207 | 1,150 | 1,194 | +41 | +3.6 | 28,200 |
| 2/17 | 1,127 | 1,160 | 1,082 | 1,153 | +34 | +3.0 | 34,300 |
| 2/10 | 1,124 | 1,142 | 1,100 | 1,119 | +2 | +0.2 | 32,100 |
| 2/3 | 1,079 | 1,133 | 1,052 | 1,117 | +38 | +3.5 | 55,700 |
| 1/27 | 1,031 | 1,121 | 1,017 | 1,079 | +66 | +6.5 | 43,600 |
| 1/20 | 1,000 | 1,036 | 1,000 | 1,013 | +5 | +0.5 | 10,600 |
| 1/13 | 1,045 | 1,050 | 1,008 | 1,008 | -17 | -1.7 | 13,000 |
| 1/6 | 1,003 | 1,025 | 988 | 1,025 | +8 | +0.8 | 16,300 |
| 12/30 | 1,004 | 1,026 | 972 | 1,017 | +11 | +1.1 | 85,500 |
| 12/23 | 1,098 | 1,101 | 1,000 | 1,006 | -110 | -9.9 | 86,600 |
| 12/16 | 1,194 | 1,202 | 1,089 | 1,116 | -74 | -6.2 | 44,700 |
| 12/9 | 1,198 | 1,213 | 1,114 | 1,190 | -11 | -0.9 | 35,100 |
| 12/2 | 1,283 | 1,283 | 1,191 | 1,201 | -67 | -5.3 | 44,300 |
| 11/25 | 1,272 | 1,308 | 1,216 | 1,268 | -13 | -1.0 | 23,800 |
| 11/18 | 1,372 | 1,392 | 1,211 | 1,281 | -91 | -6.6 | 87,700 |
| 11/11 | 1,278 | 1,387 | 1,265 | 1,372 | +107 | +8.5 | 87,300 |
| 11/4 | 1,269 | 1,275 | 1,211 | 1,265 | +19 | +1.5 | 43,900 |
| 10/28 | 1,228 | 1,427 | 1,201 | 1,246 | +9 | +0.7 | 225,200 |
| 10/21 | 1,280 | 1,319 | 1,236 | 1,237 | -37 | -2.9 | 49,600 |
| 10/14 | 1,230 | 1,279 | 1,218 | 1,274 | +14 | +1.1 | 44,500 |
| 10/7 | 1,192 | 1,277 | 1,166 | 1,260 | +35 | +2.9 | 107,000 |
| 9/30 | 1,288 | 1,288 | 1,173 | 1,225 | -63 | -4.9 | 94,900 |
| 9/22 | 1,333 | 1,354 | 1,240 | 1,288 | -45 | -3.4 | 67,700 |
| 9/16 | 1,340 | 1,409 | 1,301 | 1,333 | +3 | +0.2 | 167,600 |
| 9/9 | 1,257 | 1,340 | 1,240 | 1,330 | +68 | +5.4 | 119,300 |
| 9/2 | 1,235 | 1,335 | 1,226 | 1,262 | -22 | -1.7 | 102,100 |
| 8/26 | 1,295 | 1,343 | 1,275 | 1,284 | -26 | -2.0 | 94,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
