！決算発表予定日 2024/05/08
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,477.0 (23/06/16) | 2,001.5 (23/11/29) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,845.5 (24/02/05) | 2,288.5 (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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,602.5 | 2,618.0 | 2,555.5 | 2,611.0 | +22.5 | +0.9 | 450,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 2,770.0 | 2,808.5 | 2,770.0 | 2,788.5 | -0.5 | +0.0 | 303,000 |
| 3/15 | 2,825.0 | 2,828.0 | 2,770.0 | 2,789.0 | +10.0 | +0.4 | 507,100 |
| 3/14 | 2,770.0 | 2,784.0 | 2,744.5 | 2,779.0 | +29.0 | +1.1 | 289,100 |
| 3/13 | 2,794.5 | 2,796.5 | 2,748.0 | 2,750.0 | -14.0 | -0.5 | 418,600 |
| 3/12 | 2,718.5 | 2,794.5 | 2,717.0 | 2,764.0 | +48.5 | +1.8 | 705,800 |
| 3/11 | 2,780.0 | 2,814.0 | 2,698.5 | 2,715.5 | +62.5 | +2.4 | 765,300 |
| 3/8 | 2,648.0 | 2,696.5 | 2,617.0 | 2,653.0 | -2.0 | -0.1 | 572,500 |
| 3/7 | 2,700.0 | 2,705.0 | 2,653.5 | 2,655.0 | -38.0 | -1.4 | 326,600 |
| 3/6 | 2,622.5 | 2,694.5 | 2,602.0 | 2,693.0 | +47.0 | +1.8 | 519,400 |
| 3/5 | 2,621.0 | 2,672.0 | 2,611.5 | 2,646.0 | +1.0 | +0.0 | 525,400 |
| 3/4 | 2,659.0 | 2,693.5 | 2,632.5 | 2,645.0 | -13.0 | -0.5 | 375,500 |
| 3/1 | 2,615.5 | 2,724.0 | 2,606.5 | 2,658.0 | +58.0 | +2.2 | 512,000 |
| 2/29 | 2,653.0 | 2,654.5 | 2,587.0 | 2,600.0 | -21.0 | -0.8 | 444,200 |
| 2/28 | 2,600.0 | 2,643.5 | 2,584.5 | 2,621.0 | +21.0 | +0.8 | 567,400 |
| 2/27 | 2,599.5 | 2,618.0 | 2,579.0 | 2,600.0 | -49.5 | -1.9 | 435,100 |
| 2/26 | 2,595.0 | 2,657.5 | 2,579.0 | 2,649.5 | +76.0 | +3.0 | 545,600 |
| 2/22 | 2,538.5 | 2,593.5 | 2,528.5 | 2,573.5 | +16.0 | +0.6 | 346,200 |
| 2/21 | 2,598.5 | 2,609.5 | 2,554.0 | 2,557.5 | -20.0 | -0.8 | 352,300 |
| 2/20 | 2,552.0 | 2,600.5 | 2,551.5 | 2,577.5 | -2.5 | -0.1 | 473,800 |
| 2/19 | 2,603.5 | 2,618.0 | 2,566.5 | 2,580.0 | -43.5 | -1.7 | 331,400 |
| 2/16 | 2,516.5 | 2,643.5 | 2,508.0 | 2,623.5 | +73.5 | +2.9 | 628,800 |
| 2/15 | 2,565.5 | 2,569.5 | 2,523.5 | 2,550.0 | -18.0 | -0.7 | 407,500 |
| 2/14 | 2,618.5 | 2,620.0 | 2,563.0 | 2,568.0 | -51.5 | -2.0 | 504,800 |
| 2/13 | 2,645.5 | 2,645.5 | 2,598.0 | 2,619.5 | +24.0 | +0.9 | 431,300 |
| 2/9 | 2,601.0 | 2,627.0 | 2,581.0 | 2,595.5 | -36.0 | -1.4 | 513,700 |
| 2/8 | 2,691.0 | 2,691.0 | 2,631.5 | 2,631.5 | -73.0 | -2.7 | 519,000 |
| 2/7 | 2,738.5 | 2,740.0 | 2,689.0 | 2,704.5 | +16.0 | +0.6 | 741,900 |
| 2/6 | 2,700.0 | 2,744.0 | 2,651.0 | 2,688.5 | +17.0 | +0.6 | 1,227,700 |
| 2/5 | 2,812.0 | 2,845.5 | 2,652.5 | 2,671.5 | +259.5 | +10.8 | 3,188,500 |
| 2/2 | 2,396.0 | 2,420.5 | 2,369.0 | 2,412.0 | +66.0 | +2.8 | 532,500 |
▶︎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