！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,642.0 | 2,661.5 | 2,555.5 | 2,611.0 | -30.5 | -1.2 | 1,566,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,671.5 | 2,686.0 | 2,587.0 | 2,641.5 | +1.0 | +0.0 | 1,745,900 |
| 4/19 | 2,750.0 | 2,760.0 | 2,630.5 | 2,640.5 | -133.0 | -4.8 | 1,526,300 |
| 4/12 | 2,757.5 | 2,784.0 | 2,710.5 | 2,773.5 | +27.5 | +1.0 | 1,305,200 |
| 4/5 | 2,698.0 | 2,774.0 | 2,659.0 | 2,746.0 | +46.0 | +1.7 | 1,811,000 |
| 3/29 | 2,806.0 | 2,806.0 | 2,654.0 | 2,700.0 | -70.0 | -2.5 | 1,581,000 |
| 3/22 | 2,770.0 | 2,808.5 | 2,678.0 | 2,770.0 | -19.0 | -0.7 | 1,562,000 |
| 3/15 | 2,780.0 | 2,828.0 | 2,698.5 | 2,789.0 | +136.0 | +5.1 | 2,685,900 |
| 3/8 | 2,659.0 | 2,705.0 | 2,602.0 | 2,653.0 | -5.0 | -0.2 | 2,319,400 |
| 3/1 | 2,595.0 | 2,724.0 | 2,579.0 | 2,658.0 | +84.5 | +3.3 | 2,504,300 |
| 2/22 | 2,603.5 | 2,618.0 | 2,528.5 | 2,573.5 | -50.0 | -1.9 | 1,503,700 |
| 2/16 | 2,645.5 | 2,645.5 | 2,508.0 | 2,623.5 | +28.0 | +1.1 | 1,972,400 |
| 2/9 | 2,812.0 | 2,845.5 | 2,581.0 | 2,595.5 | +183.5 | +7.6 | 6,190,800 |
| 2/2 | 2,385.5 | 2,421.5 | 2,342.5 | 2,412.0 | +38.0 | +1.6 | 2,483,100 |
| 1/26 | 2,322.5 | 2,399.5 | 2,310.0 | 2,374.0 | +41.0 | +1.8 | 2,276,200 |
| 1/19 | 2,404.0 | 2,414.0 | 2,288.5 | 2,333.0 | -95.0 | -3.9 | 3,077,700 |
| 1/12 | 2,343.0 | 2,438.0 | 2,340.0 | 2,428.0 | +84.0 | +3.6 | 2,086,500 |
| 1/5 | 2,368.0 | 2,374.5 | 2,320.0 | 2,344.0 | -59.5 | -2.5 | 1,071,000 |
| 12/29 | 2,420.5 | 2,429.5 | 2,361.5 | 2,403.5 | +33.0 | +1.4 | 1,704,700 |
| 12/22 | 2,334.0 | 2,442.5 | 2,329.5 | 2,370.5 | +21.5 | +0.9 | 3,579,800 |
| 12/15 | 2,252.5 | 2,384.5 | 2,252.5 | 2,349.0 | +102.0 | +4.5 | 4,769,700 |
| 12/8 | 2,050.0 | 2,332.0 | 2,036.5 | 2,247.0 | +175.5 | +8.5 | 7,331,900 |
| 12/1 | 2,088.0 | 2,109.5 | 2,001.5 | 2,071.5 | -0.5 | +0.0 | 3,976,400 |
| 11/24 | 2,067.0 | 2,111.5 | 2,022.5 | 2,072.0 | +5.0 | +0.2 | 2,922,800 |
| 11/17 | 2,030.0 | 2,090.5 | 2,007.5 | 2,067.0 | -57.5 | -2.7 | 5,354,800 |
| 11/10 | 2,338.0 | 2,339.5 | 2,090.0 | 2,124.5 | -177.0 | -7.7 | 5,526,500 |
| 11/2 | 2,212.0 | 2,341.5 | 2,160.0 | 2,301.5 | +139.5 | +6.5 | 6,318,200 |
| 10/27 | 2,633.0 | 2,656.5 | 2,105.0 | 2,162.0 | -501.5 | -18.8 | 6,829,500 |
| 10/20 | 2,719.5 | 2,745.5 | 2,644.5 | 2,663.5 | -88.5 | -3.2 | 2,860,700 |
| 10/13 | 2,809.0 | 2,876.5 | 2,744.0 | 2,752.0 | -74.5 | -2.6 | 2,405,900 |
| 10/6 | 2,862.0 | 2,901.0 | 2,809.0 | 2,826.5 | -11.5 | -0.4 | 4,408,000 |
▶︎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