！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,641.0 | 2,641.0 | 2,555.5 | 2,611.0 | -32.5 | -1.2 | 1,232,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,698.0 | 2,784.0 | 2,587.0 | 2,643.5 | -56.5 | -2.1 | 6,722,000 |
| 24/03 | 2,615.5 | 2,828.0 | 2,602.0 | 2,700.0 | +100.0 | +3.9 | 8,660,300 |
| 24/02 | 2,378.0 | 2,845.5 | 2,342.5 | 2,600.0 | +198.0 | +8.2 | 12,647,600 |
| 24/01 | 2,368.0 | 2,438.0 | 2,288.5 | 2,402.0 | -1.5 | -0.1 | 10,006,100 |
| 23/12 | 2,071.5 | 2,442.5 | 2,036.5 | 2,403.5 | +347.5 | +16.9 | 18,196,500 |
| 23/11 | 2,325.0 | 2,341.5 | 2,001.5 | 2,056.0 | -240.0 | -10.5 | 19,868,400 |
| 23/10 | 2,862.0 | 2,901.0 | 2,105.0 | 2,296.0 | -542.0 | -19.1 | 19,924,000 |
| 23/09 | 2,850.0 | 2,901.5 | 2,705.0 | 2,838.0 | -17.0 | -0.6 | 16,597,800 |
| 23/08 | 3,133.0 | 3,198.0 | 2,520.0 | 2,855.0 | -266.0 | -8.5 | 22,058,300 |
| 23/07 | 3,149.0 | 3,177.0 | 2,948.0 | 3,121.0 | -28.0 | -0.9 | 10,423,000 |
| 23/06 | 3,185.0 | 3,477.0 | 3,074.0 | 3,149.0 | -26.0 | -0.8 | 11,264,900 |
| 23/05 | 3,240.0 | 3,405.0 | 3,160.0 | 3,175.0 | -20.0 | -0.6 | 8,554,700 |
| 23/04 | 3,240.0 | 3,260.0 | 3,035.0 | 3,195.0 | +30.0 | +1.0 | 5,372,000 |
| 23/03 | 3,095.0 | 3,210.0 | 2,880.0 | 3,165.0 | +55.0 | +1.8 | 8,850,000 |
| 23/02 | 3,500.0 | 3,540.0 | 3,045.0 | 3,110.0 | -390.0 | -11.1 | 8,949,200 |
| 23/01 | 3,440.0 | 3,580.0 | 3,260.0 | 3,500.0 | +70.0 | +2.0 | 4,132,400 |
| 22/12 | 3,425.0 | 3,480.0 | 3,290.0 | 3,430.0 | +30.0 | +0.9 | 5,412,500 |
| 22/11 | 3,070.0 | 3,625.0 | 2,819.0 | 3,400.0 | +340.0 | +11.1 | 11,953,700 |
| 22/10 | 2,800.0 | 3,140.0 | 2,749.0 | 3,060.0 | +242.0 | +8.6 | 9,167,600 |
| 22/09 | 3,070.0 | 3,130.0 | 2,800.0 | 2,818.0 | -277.0 | -9.0 | 8,169,200 |
| 22/08 | 3,030.0 | 3,190.0 | 2,821.0 | 3,095.0 | +15.0 | +0.5 | 17,671,700 |
| 22/07 | 3,015.0 | 3,280.0 | 2,988.0 | 3,080.0 | +80.0 | +2.7 | 7,872,800 |
| 22/06 | 2,774.0 | 3,135.0 | 2,633.0 | 3,000.0 | +222.0 | +8.0 | 13,280,900 |
| 22/05 | 3,010.0 | 3,115.0 | 2,511.0 | 2,778.0 | -332.0 | -10.7 | 14,274,500 |
| 22/04 | 2,833.0 | 3,145.0 | 2,800.0 | 3,110.0 | +249.0 | +8.7 | 11,074,200 |
| 22/03 | 2,853.0 | 3,015.0 | 2,487.0 | 2,861.0 | +58.0 | +2.1 | 14,066,700 |
| 22/02 | 2,779.0 | 2,983.0 | 2,656.0 | 2,803.0 | +112.0 | +4.2 | 11,972,300 |
| 22/01 | 3,165.0 | 3,170.0 | 2,636.0 | 2,691.0 | -409.0 | -13.2 | 11,570,100 |
| 21/12 | 3,385.0 | 3,505.0 | 3,005.0 | 3,100.0 | -310.0 | -9.1 | 10,080,700 |
| 21/11 | 3,815.0 | 4,070.0 | 3,385.0 | 3,410.0 | -315.0 | -8.5 | 10,909,600 |
▶︎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