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) | 2,528 (24/02/22) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,565 (24/11/08) | 2,288 (24/01/18) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/17 | 4,483 | 4,485 | 4,481 | 4,483 | +1 | +0.0 | 145,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 4,481 | 4,486 | 4,481 | 4,482 | +1 | +0.0 | 598,800 |
| 2/7 | 4,484 | 4,490 | 4,480 | 4,481 | -2 | +0.0 | 1,343,300 |
| 1/31 | 4,483 | 4,487 | 4,479 | 4,483 | +2 | +0.0 | 4,929,400 |
| 1/24 | 4,482 | 4,489 | 4,481 | 4,481 | 0 | 0.0 | 717,800 |
| 1/17 | 4,481 | 4,485 | 4,479 | 4,481 | +2 | +0.0 | 1,264,700 |
| 1/10 | 4,482 | 4,484 | 4,477 | 4,479 | -3 | -0.1 | 2,570,500 |
| 12/30 | 4,483 | 4,485 | 4,480 | 4,482 | -7 | -0.2 | 323,900 |
| 12/27 | 4,480 | 4,502 | 4,478 | 4,489 | +9 | +0.2 | 2,614,300 |
| 12/20 | 4,485 | 4,489 | 4,471 | 4,480 | -5 | -0.1 | 2,449,000 |
| 12/13 | 4,487 | 4,488 | 4,473 | 4,485 | -2 | +0.0 | 6,050,400 |
| 12/6 | 4,489 | 4,490 | 4,485 | 4,487 | -1 | +0.0 | 4,622,100 |
| 11/29 | 4,491 | 4,494 | 4,488 | 4,488 | -2 | +0.0 | 5,202,600 |
| 11/22 | 4,495 | 4,498 | 4,488 | 4,490 | -15 | -0.3 | 5,507,200 |
| 11/15 | 4,512 | 4,555 | 4,497 | 4,505 | -16 | -0.4 | 9,202,200 |
| 11/8 | 3,585 | 4,565 | 3,574 | 4,521 | +874 | +24.0 | 8,463,100 |
| 11/1 | 3,393 | 3,737 | 3,384 | 3,647 | +254 | +7.5 | 3,733,900 |
| 10/25 | 3,570 | 3,570 | 3,375 | 3,393 | -164 | -4.6 | 1,296,700 |
| 10/18 | 3,626 | 3,654 | 3,555 | 3,557 | -49 | -1.4 | 851,500 |
| 10/11 | 3,575 | 3,666 | 3,501 | 3,606 | +38 | +1.1 | 1,347,300 |
| 10/4 | 3,493 | 3,604 | 3,478 | 3,568 | +5 | +0.1 | 2,387,500 |
| 9/27 | 3,630 | 3,653 | 3,519 | 3,563 | -44 | -1.2 | 1,969,300 |
| 9/20 | 3,606 | 3,646 | 3,553 | 3,607 | +45 | +1.3 | 1,673,200 |
| 9/13 | 3,514 | 3,695 | 3,495 | 3,562 | +25 | +0.7 | 2,694,800 |
| 9/6 | 3,450 | 3,580 | 3,363 | 3,537 | +131 | +3.9 | 2,017,500 |
| 8/30 | 3,286 | 3,420 | 3,279 | 3,406 | +111 | +3.4 | 1,430,600 |
| 8/23 | 3,120 | 3,307 | 3,064 | 3,295 | +114 | +3.6 | 2,668,500 |
| 8/16 | 3,107 | 3,186 | 3,027 | 3,181 | +74 | +2.4 | 1,830,500 |
| 8/9 | 2,765 | 3,205 | 2,552 | 3,107 | +292 | +10.4 | 4,186,100 |
| 8/2 | 2,981 | 3,035 | 2,814 | 2,815 | -153 | -5.2 | 1,527,500 |
| 7/26 | 3,045 | 3,069 | 2,956 | 2,968 | -62 | -2.1 | 1,373,000 |
▶︎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
