KabuInsight

ネットイヤーグループ

3622
グロース/情報･通信業/Netyear Group Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13542.0543.0540.0540.0-2.0-0.37%1,200
2026-03-12536.0543.0530.0542.0+7.0+1.31%4,400
2026-03-11545.0546.0532.0535.0-6.0-1.11%9,700
2026-03-10541.0550.0540.0541.0+10.0+1.88%18,000
2026-03-09550.0550.0524.0531.0-26.0-4.67%20,500
2026-03-06554.0557.0554.0557.00.00.00%2,900
2026-03-05555.0560.0552.0557.0+9.0+1.64%10,300
2026-03-04552.0572.0548.0548.0-14.0-2.49%15,900
2026-03-03580.0580.0556.0562.0-12.0-2.09%11,600
2026-03-02571.0575.0571.0574.0-1.0-0.17%2,000
2026-02-27575.0579.0573.0575.0+1.0+0.17%7,800
2026-02-26579.0582.0570.0574.0+5.0+0.88%8,600
2026-02-25593.0593.0567.0569.0-19.0-3.23%12,300
2026-02-24596.0596.0585.0588.0-3.0-0.51%10,400
2026-02-20583.0601.0583.0591.0+9.0+1.55%15,500
2026-02-19581.0582.0579.0582.0+2.0+0.34%24,900
2026-02-18573.0580.0573.0580.0+7.0+1.22%2,900
2026-02-17568.0574.0565.0573.0+1.0+0.17%8,800
2026-02-16595.0595.0553.0572.0-33.0-5.45%50,000
2026-02-13607.0613.0605.0605.0-4.0-0.66%9,300
2026-02-12616.0621.0607.0609.0-8.0-1.30%19,600
2026-02-10616.0618.0614.0617.0-1.0-0.16%2,400
2026-02-09622.0626.0617.0618.0+5.0+0.82%15,300
2026-02-06620.0621.0603.0613.0-17.0-2.70%37,000
2026-02-05625.0630.0625.0630.0-5.0-0.79%5,300
2026-02-04630.0636.0625.0635.00.00.00%19,500
2026-02-03640.0640.0630.0635.0-5.0-0.78%15,400
2026-02-02662.0662.0626.0640.0-30.0-4.48%66,300
2026-01-30655.0672.0655.0670.0+11.0+1.67%32,400
2026-01-29676.0678.0627.0659.0-22.0-3.23%29,300
2026-01-28693.0693.0673.0681.0-13.0-1.87%8,900
2026-01-27681.0695.0677.0694.0+6.0+0.87%12,600
2026-01-26683.0690.0681.0688.0+8.0+1.18%16,100
2026-01-23672.0684.0659.0680.0+11.0+1.64%24,000
2026-01-22674.0690.0663.0669.0+5.0+0.75%27,800
2026-01-21660.0668.0653.0664.0+7.0+1.07%17,100
2026-01-20652.0666.0651.0657.0+2.0+0.31%7,100
2026-01-19639.0683.0634.0655.0+34.0+5.48%50,400
2026-01-16592.0627.0592.0621.0+29.0+4.90%41,300
2026-01-15584.0600.0584.0592.0+7.0+1.20%9,100
2026-01-14575.0588.0575.0585.0+8.0+1.39%12,000
2026-01-13595.0595.0570.0577.0-7.0-1.20%11,800
2026-01-09586.0591.0566.0584.00.00.00%7,900
2026-01-08590.0592.0582.0584.0-1.0-0.17%1,900
2026-01-07583.0588.0580.0585.0+2.0+0.34%10,300
2026-01-06583.0585.0580.0583.0+4.0+0.69%8,700
2026-01-05577.0579.0569.0579.0+2.0+0.35%6,400
2025-12-30576.0583.0562.0577.0+1.0+0.17%9,400
2025-12-29584.0584.0570.0576.0-1.0-0.17%7,900
2025-12-26580.0580.0575.0577.0-3.0-0.52%1,500
2025-12-25573.0581.0568.0580.0+7.0+1.22%30,100
2025-12-24555.0573.0554.0573.0+20.0+3.62%13,700
2025-12-23548.0555.0548.0553.0+5.0+0.91%10,500
2025-12-22559.0559.0548.0548.0-4.0-0.72%20,800
2025-12-19550.0562.0550.0552.0+1.0+0.18%6,900
2025-12-18553.0553.0551.0551.0-2.0-0.36%5,100
2025-12-17556.0556.0553.0553.0-2.0-0.36%5,100
2025-12-16555.0557.0553.0555.0+2.0+0.36%8,600
2025-12-15553.0555.0553.0553.0+1.0+0.18%2,200
2025-12-12555.0559.0551.0552.0-4.0-0.72%8,400
2025-12-11570.0570.0556.0556.0-4.0-0.71%7,000
2025-12-10561.0566.0560.0560.0-1.0-0.18%9,900
2025-12-09557.0566.0557.0561.0+3.0+0.54%22,500
2025-12-08563.0564.0557.0558.0-8.0-1.41%21,200
2025-12-05564.0569.0562.0566.0-3.0-0.53%4,500
2025-12-04579.0579.0569.0569.0-9.0-1.56%6,200
2025-12-03578.0578.0574.0578.0-2.0-0.34%6,300
2025-12-02584.0584.0575.0580.0+3.0+0.52%6,000
2025-12-01590.0590.0577.0577.0-7.0-1.20%2,100
2025-11-28582.0585.0577.0584.0+12.0+2.10%37,900
2025-11-27575.0576.0572.0572.0-8.0-1.38%1,700
2025-11-26573.0581.0571.0580.0+8.0+1.40%2,900
2025-11-25565.0572.0563.0572.0+10.0+1.78%7,000
2025-11-21561.0565.0553.0562.0-9.0-1.58%16,800
2025-11-20575.0578.0570.0571.0-1.0-0.17%8,200
2025-11-19580.0580.0565.0572.0-8.0-1.38%7,400
2025-11-18596.0596.0566.0580.0-17.0-2.85%12,000
2025-11-17587.0603.0587.0597.0+7.0+1.19%4,100
2025-11-14596.0596.0585.0590.0-1.0-0.17%4,100
2025-11-13587.0597.0585.0591.0+4.0+0.68%5,000
2025-11-12586.0592.0586.0587.0-17.0-2.81%3,700
2025-11-11566.0605.0563.0604.0+43.0+7.66%22,700
2025-11-10562.0575.0556.0561.0+8.0+1.45%8,200
2025-11-07565.0565.0553.0553.0-9.0-1.60%6,500
2025-11-06579.0579.0562.0562.0-17.0-2.94%6,600
2025-11-05590.0590.0578.0579.0-21.0-3.50%11,400
2025-11-04617.0624.0590.0600.0+32.0+5.63%54,300
2025-10-31565.0574.0564.0568.0+8.0+1.43%14,700
2025-10-30561.0561.0553.0560.0-2.0-0.36%4,400
2025-10-29560.0562.0557.0562.0+2.0+0.36%2,700
2025-10-28568.0568.0557.0560.0-6.0-1.06%5,500
2025-10-27582.0582.0565.0566.0-9.0-1.57%4,100
2025-10-24573.0577.0573.0575.00.00.00%3,300
2025-10-23568.0575.0566.0575.0+7.0+1.23%5,800
2025-10-22595.0595.0563.0568.0-28.0-4.70%18,800
2025-10-21587.0596.0580.0596.0+18.0+3.11%19,900
2025-10-20560.0579.0559.0578.0+22.0+3.96%14,300
2025-10-17548.0559.0548.0556.0+4.0+0.72%2,400
2025-10-16520.0552.0520.0552.0+29.0+5.54%12,800
2025-10-15530.0531.0512.0523.0-12.0-2.24%13,100
2025-10-14536.0544.0532.0535.0-9.0-1.65%5,700
2025-10-10548.0548.0539.0544.0-2.0-0.37%3,700
2025-10-09536.0546.0536.0546.0+10.0+1.87%3,900
2025-10-08543.0548.0536.0536.0-7.0-1.29%10,900
2025-10-07535.0543.0535.0543.0+4.0+0.74%3,200
2025-10-06540.0544.0532.0539.0+3.0+0.56%7,300
2025-10-03532.0542.0530.0536.0+4.0+0.75%11,400
2025-10-02545.0546.0528.0532.0-7.0-1.30%16,100
2025-10-01544.0544.0521.0539.0-5.0-0.92%13,500
2025-09-30551.0551.0541.0544.0-7.0-1.27%11,000
2025-09-29556.0564.0546.0551.0-4.0-0.72%9,500
2025-09-26563.0569.0555.0555.0-5.0-0.89%8,500
2025-09-25560.0563.0556.0560.0-10.0-1.75%6,600
2025-09-24564.0570.0559.0570.0+6.0+1.06%5,300
2025-09-22563.0564.0563.0564.0+1.0+0.18%1,300
2025-09-19570.0570.0560.0563.0-4.0-0.71%6,400
2025-09-18556.0567.0552.0567.0+16.0+2.90%5,700
2025-09-17567.0567.0546.0551.0-18.0-3.16%11,100
2025-09-16568.0571.0563.0569.0+1.0+0.18%4,500
2025-09-12575.0575.0566.0568.0——3,900

直近120営業日分を表示