7518東証P貸借
業種 情報・通信業
ネットワンシステムズ 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 4,565 (24/11/08) | 2,001 (23/11/29) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,565 (24/11/08) | 2,288 (24/01/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,491 | 4,492 | 4,490 | 4,490 | -1 | +0.0 | 1,047,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 4,491 | 4,493 | 4,491 | 4,491 | -1 | +0.0 | 758,700 |
| 11/20 | 4,490 | 4,494 | 4,490 | 4,492 | +2 | +0.0 | 1,145,500 |
| 11/19 | 4,492 | 4,494 | 4,488 | 4,490 | -5 | -0.1 | 1,313,700 |
| 11/18 | 4,495 | 4,498 | 4,491 | 4,495 | -10 | -0.2 | 1,242,000 |
| 11/15 | 4,498 | 4,519 | 4,497 | 4,505 | +5 | +0.1 | 1,157,200 |
| 11/14 | 4,502 | 4,505 | 4,499 | 4,500 | -1 | +0.0 | 1,726,900 |
| 11/13 | 4,510 | 4,512 | 4,500 | 4,501 | -5 | -0.1 | 1,563,100 |
| 11/12 | 4,533 | 4,538 | 4,503 | 4,506 | -34 | -0.8 | 3,151,900 |
| 11/11 | 4,512 | 4,555 | 4,510 | 4,540 | +19 | +0.4 | 1,603,100 |
| 11/8 | 4,525 | 4,565 | 4,510 | 4,521 | +216 | +5.0 | 7,364,200 |
| 11/7 | 4,305 | 4,305 | 4,305 | 4,305 | +700 | +19.4 | 162,300 |
| 11/6 | 3,635 | 3,690 | 3,590 | 3,605 | +31 | +0.9 | 399,300 |
| 11/5 | 3,585 | 3,644 | 3,574 | 3,574 | -73 | -2.0 | 537,300 |
| 11/1 | 3,660 | 3,698 | 3,638 | 3,647 | -68 | -1.8 | 726,300 |
| 10/31 | 3,512 | 3,737 | 3,506 | 3,715 | +212 | +6.1 | 1,576,000 |
| 10/30 | 3,500 | 3,518 | 3,485 | 3,503 | +44 | +1.3 | 911,800 |
| 10/29 | 3,419 | 3,467 | 3,404 | 3,459 | +28 | +0.8 | 228,800 |
| 10/28 | 3,393 | 3,447 | 3,384 | 3,431 | +38 | +1.1 | 291,000 |
| 10/25 | 3,422 | 3,422 | 3,375 | 3,393 | -19 | -0.6 | 238,300 |
| 10/24 | 3,400 | 3,442 | 3,400 | 3,412 | -14 | -0.4 | 301,300 |
| 10/23 | 3,462 | 3,478 | 3,412 | 3,426 | -50 | -1.4 | 192,900 |
| 10/22 | 3,490 | 3,504 | 3,455 | 3,476 | -17 | -0.5 | 256,000 |
| 10/21 | 3,570 | 3,570 | 3,492 | 3,493 | -64 | -1.8 | 308,200 |
| 10/18 | 3,581 | 3,601 | 3,555 | 3,557 | -23 | -0.6 | 180,600 |
| 10/17 | 3,595 | 3,612 | 3,556 | 3,580 | -2 | -0.1 | 229,000 |
| 10/16 | 3,612 | 3,654 | 3,567 | 3,582 | -45 | -1.2 | 186,100 |
| 10/15 | 3,626 | 3,645 | 3,585 | 3,627 | +21 | +0.6 | 255,800 |
| 10/11 | 3,587 | 3,624 | 3,577 | 3,606 | +3 | +0.1 | 300,300 |
| 10/10 | 3,655 | 3,655 | 3,583 | 3,603 | -52 | -1.4 | 176,500 |
| 10/9 | 3,617 | 3,666 | 3,600 | 3,655 | +80 | +2.2 | 378,700 |
▶︎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
