ネツレン(5976)の株価時系列情報
ネツレン(5976)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/23 | 1,050 | 1,051 | 1,042 | 1,046 | 31,100 |
| 2024/04/22 | 1,048 | 1,051 | 1,040 | 1,047 | 59,300 |
| 2024/04/19 | 1,055 | 1,055 | 1,023 | 1,030 | 113,000 |
| 2024/04/18 | 1,050 | 1,060 | 1,047 | 1,059 | 51,000 |
| 2024/04/17 | 1,063 | 1,064 | 1,046 | 1,048 | 71,800 |
| 2024/04/16 | 1,070 | 1,072 | 1,056 | 1,062 | 91,900 |
| 2024/04/15 | 1,070 | 1,081 | 1,064 | 1,079 | 54,600 |
| 2024/04/12 | 1,087 | 1,088 | 1,074 | 1,074 | 42,400 |
| 2024/04/11 | 1,078 | 1,085 | 1,076 | 1,080 | 34,600 |
| 2024/04/10 | 1,075 | 1,086 | 1,074 | 1,083 | 42,900 |
| 2024/04/09 | 1,076 | 1,080 | 1,071 | 1,076 | 35,600 |
| 2024/04/08 | 1,067 | 1,077 | 1,067 | 1,076 | 44,200 |
| 2024/04/05 | 1,065 | 1,073 | 1,062 | 1,063 | 65,600 |
| 2024/04/04 | 1,072 | 1,076 | 1,065 | 1,072 | 68,400 |
| 2024/04/03 | 1,054 | 1,078 | 1,054 | 1,072 | 87,500 |
| 2024/04/02 | 1,075 | 1,081 | 1,055 | 1,055 | 111,500 |
| 2024/04/01 | 1,116 | 1,119 | 1,078 | 1,078 | 131,900 |
| 2024/03/29 | 1,109 | 1,130 | 1,108 | 1,120 | 102,100 |
| 2024/03/28 | 1,120 | 1,120 | 1,096 | 1,103 | 299,500 |
| 2024/03/27 | 1,150 | 1,156 | 1,136 | 1,144 | 271,500 |
| 2024/03/26 | 1,122 | 1,145 | 1,118 | 1,145 | 153,000 |
| 2024/03/25 | 1,125 | 1,131 | 1,121 | 1,123 | 120,400 |
| 2024/03/22 | 1,121 | 1,128 | 1,112 | 1,125 | 77,800 |
| 2024/03/21 | 1,123 | 1,123 | 1,112 | 1,112 | 136,600 |
| 2024/03/19 | 1,094 | 1,113 | 1,088 | 1,113 | 130,500 |
| 2024/03/18 | 1,092 | 1,096 | 1,088 | 1,090 | 81,200 |
| 2024/03/15 | 1,075 | 1,091 | 1,074 | 1,082 | 106,200 |
| 2024/03/14 | 1,080 | 1,080 | 1,073 | 1,077 | 60,300 |
| 2024/03/13 | 1,084 | 1,095 | 1,075 | 1,080 | 102,900 |
| 2024/03/12 | 1,078 | 1,079 | 1,058 | 1,077 | 97,300 |
| 2024/03/11 | 1,105 | 1,105 | 1,076 | 1,084 | 107,500 |
| 2024/03/08 | 1,074 | 1,102 | 1,074 | 1,095 | 159,300 |
| 2024/03/07 | 1,075 | 1,086 | 1,071 | 1,077 | 101,200 |
| 2024/03/06 | 1,055 | 1,073 | 1,052 | 1,070 | 97,400 |
| 2024/03/05 | 1,048 | 1,056 | 1,040 | 1,052 | 99,200 |
| 2024/03/04 | 1,057 | 1,059 | 1,047 | 1,051 | 109,100 |
| 2024/03/01 | 1,052 | 1,059 | 1,052 | 1,057 | 75,100 |
| 2024/02/29 | 1,057 | 1,060 | 1,048 | 1,050 | 86,700 |
| 2024/02/28 | 1,064 | 1,071 | 1,059 | 1,059 | 74,200 |
| 2024/02/27 | 1,055 | 1,068 | 1,055 | 1,061 | 69,400 |
| 2024/02/26 | 1,065 | 1,068 | 1,054 | 1,055 | 78,100 |
| 2024/02/22 | 1,073 | 1,076 | 1,060 | 1,062 | 107,100 |
| 2024/02/21 | 1,072 | 1,075 | 1,067 | 1,067 | 44,800 |
| 2024/02/20 | 1,083 | 1,089 | 1,075 | 1,075 | 62,000 |
| 2024/02/19 | 1,072 | 1,080 | 1,068 | 1,080 | 67,100 |
| 2024/02/16 | 1,060 | 1,074 | 1,060 | 1,074 | 128,600 |
| 2024/02/15 | 1,060 | 1,061 | 1,047 | 1,056 | 82,800 |
| 2024/02/14 | 1,059 | 1,060 | 1,043 | 1,049 | 139,100 |
| 2024/02/13 | 1,050 | 1,062 | 1,046 | 1,062 | 134,100 |
| 2024/02/09 | 1,036 | 1,049 | 1,033 | 1,037 | 125,300 |
| 2024/02/08 | 1,030 | 1,040 | 1,015 | 1,033 | 266,700 |
| 2024/02/07 | 1,056 | 1,062 | 1,049 | 1,058 | 130,700 |
| 2024/02/06 | 1,062 | 1,066 | 1,056 | 1,056 | 77,800 |
| 2024/02/05 | 1,065 | 1,070 | 1,060 | 1,064 | 105,300 |
| 2024/02/02 | 1,060 | 1,067 | 1,053 | 1,059 | 123,100 |
| 2024/02/01 | 1,057 | 1,065 | 1,057 | 1,061 | 86,000 |
| 2024/01/31 | 1,047 | 1,061 | 1,047 | 1,061 | 81,600 |
| 2024/01/30 | 1,055 | 1,055 | 1,047 | 1,047 | 65,300 |
| 2024/01/29 | 1,052 | 1,058 | 1,050 | 1,052 | 104,000 |
| 2024/01/26 | 1,059 | 1,060 | 1,043 | 1,044 | 133,900 |
| 2024/01/25 | 1,044 | 1,062 | 1,043 | 1,057 | 169,900 |
| 2024/01/24 | 1,039 | 1,042 | 1,033 | 1,041 | 109,800 |
| 2024/01/23 | 1,038 | 1,041 | 1,031 | 1,033 | 89,600 |
| 2024/01/22 | 1,020 | 1,034 | 1,020 | 1,034 | 102,800 |
| 2024/01/19 | 1,019 | 1,020 | 1,013 | 1,016 | 113,900 |
| 2024/01/18 | 1,008 | 1,020 | 1,007 | 1,014 | 124,100 |
| 2024/01/17 | 1,008 | 1,020 | 1,007 | 1,008 | 231,700 |
| 2024/01/16 | 1,008 | 1,010 | 999 | 999 | 137,900 |
| 2024/01/15 | 999 | 1,007 | 998 | 1,006 | 216,100 |
| 2024/01/12 | 1,003 | 1,003 | 994 | 998 | 145,100 |
| 2024/01/11 | 1,003 | 1,007 | 997 | 1,000 | 254,600 |
| 2024/01/10 | 999 | 1,002 | 995 | 997 | 156,900 |
| 2024/01/09 | 1,001 | 1,005 | 989 | 995 | 185,200 |
| 2024/01/05 | 984 | 990 | 982 | 988 | 102,400 |
| 2024/01/04 | 965 | 980 | 956 | 976 | 151,400 |
| 2023/12/29 | 957 | 963 | 956 | 962 | 105,200 |
| 2023/12/28 | 948 | 957 | 947 | 956 | 104,300 |
| 2023/12/27 | 948 | 949 | 945 | 948 | 153,200 |
| 2023/12/26 | 946 | 952 | 942 | 942 | 179,400 |
| 2023/12/25 | 955 | 955 | 943 | 946 | 151,600 |
| 2023/12/22 | 950 | 955 | 946 | 950 | 117,300 |
| 2023/12/21 | 960 | 960 | 946 | 949 | 167,700 |
| 2023/12/20 | 967 | 972 | 962 | 962 | 112,400 |
| 2023/12/19 | 962 | 966 | 953 | 965 | 106,400 |
| 2023/12/18 | 955 | 961 | 951 | 960 | 100,500 |
| 2023/12/15 | 965 | 966 | 958 | 964 | 134,700 |
| 2023/12/14 | 966 | 969 | 954 | 958 | 130,200 |
| 2023/12/13 | 963 | 976 | 963 | 966 | 101,100 |
| 2023/12/12 | 975 | 977 | 962 | 962 | 164,100 |
| 2023/12/11 | 970 | 979 | 970 | 978 | 110,000 |
| 2023/12/08 | 983 | 983 | 958 | 960 | 271,200 |
| 2023/12/07 | 999 | 999 | 985 | 986 | 188,100 |
| 2023/12/06 | 999 | 1,006 | 996 | 1,006 | 113,600 |
| 2023/12/05 | 1,005 | 1,005 | 993 | 993 | 110,400 |
| 2023/12/04 | 1,004 | 1,012 | 999 | 1,006 | 80,000 |
| 2023/12/01 | 1,006 | 1,012 | 1,001 | 1,003 | 78,300 |
| 2023/11/30 | 997 | 1,006 | 997 | 1,003 | 63,400 |
| 2023/11/29 | 1,003 | 1,004 | 997 | 997 | 86,900 |
| 2023/11/28 | 1,004 | 1,007 | 999 | 1,007 | 77,700 |
| 2023/11/27 | 1,000 | 1,011 | 1,000 | 1,009 | 88,600 |
| 2023/11/24 | 991 | 1,000 | 991 | 998 | 55,900 |
| 2023/11/22 | 985 | 996 | 985 | 991 | 74,600 |
| 2023/11/21 | 989 | 991 | 985 | 986 | 77,400 |
| 2023/11/20 | 995 | 997 | 984 | 984 | 105,300 |
| 2023/11/17 | 982 | 998 | 982 | 998 | 87,500 |
| 2023/11/16 | 990 | 994 | 985 | 988 | 57,700 |
| 2023/11/15 | 1,010 | 1,010 | 992 | 994 | 98,600 |
| 2023/11/14 | 994 | 1,004 | 988 | 995 | 78,500 |
| 2023/11/13 | 1,001 | 1,005 | 988 | 994 | 100,600 |
| 2023/11/10 | 985 | 1,005 | 980 | 1,001 | 98,000 |
| 2023/11/09 | 966 | 993 | 965 | 988 | 130,000 |
| 2023/11/08 | 1,002 | 1,004 | 960 | 966 | 326,700 |
| 2023/11/07 | 1,010 | 1,012 | 1,003 | 1,005 | 83,800 |
| 2023/11/06 | 1,011 | 1,015 | 1,004 | 1,013 | 111,500 |
| 2023/11/02 | 1,018 | 1,018 | 994 | 1,001 | 88,800 |
| 2023/11/01 | 1,008 | 1,013 | 1,004 | 1,011 | 118,300 |
| 2023/10/31 | 988 | 999 | 979 | 998 | 110,200 |
| 2023/10/30 | 995 | 1,000 | 980 | 984 | 176,400 |
| 2023/10/27 | 999 | 1,012 | 999 | 1,011 | 94,800 |
| 2023/10/26 | 999 | 1,004 | 991 | 993 | 75,500 |
| 2023/10/25 | 1,001 | 1,008 | 998 | 998 | 86,900 |
| 2023/10/24 | 992 | 998 | 970 | 997 | 154,300 |
| 2023/10/23 | 1,011 | 1,011 | 991 | 991 | 134,700 |
| 2023/10/20 | 1,006 | 1,015 | 1,003 | 1,012 | 77,900 |
| 2023/10/19 | 1,005 | 1,015 | 1,002 | 1,007 | 84,000 |
| 2023/10/18 | 1,010 | 1,018 | 1,009 | 1,015 | 63,900 |
| 2023/10/17 | 1,015 | 1,022 | 1,006 | 1,008 | 69,000 |
| 2023/10/16 | 1,025 | 1,025 | 1,008 | 1,011 | 91,800 |
| 2023/10/13 | 1,041 | 1,043 | 1,029 | 1,031 | 75,400 |
| 2023/10/12 | 1,042 | 1,043 | 1,028 | 1,043 | 71,500 |
| 2023/10/11 | 1,037 | 1,043 | 1,030 | 1,034 | 129,000 |
| 2023/10/10 | 1,020 | 1,029 | 1,020 | 1,029 | 106,200 |
| 2023/10/06 | 1,000 | 1,016 | 1,000 | 1,012 | 111,700 |
| 2023/10/05 | 977 | 1,000 | 977 | 1,000 | 127,100 |
| 2023/10/04 | 993 | 994 | 967 | 972 | 249,100 |
| 2023/10/03 | 1,017 | 1,019 | 998 | 998 | 157,000 |
| 2023/10/02 | 1,025 | 1,039 | 1,017 | 1,020 | 236,500 |
| 2023/09/29 | 1,016 | 1,016 | 997 | 1,001 | 180,800 |
| 2023/09/28 | 1,014 | 1,023 | 1,007 | 1,014 | 126,200 |
| 2023/09/27 | 1,045 | 1,046 | 1,030 | 1,043 | 218,400 |
| 2023/09/26 | 1,067 | 1,067 | 1,046 | 1,050 | 113,800 |
| 2023/09/25 | 1,061 | 1,064 | 1,049 | 1,061 | 124,200 |
| 2023/09/22 | 1,053 | 1,061 | 1,046 | 1,054 | 125,600 |
| 2023/09/21 | 1,060 | 1,070 | 1,058 | 1,059 | 100,200 |
| 2023/09/20 | 1,075 | 1,078 | 1,059 | 1,059 | 155,500 |
| 2023/09/19 | 1,064 | 1,074 | 1,058 | 1,074 | 126,800 |
| 2023/09/15 | 1,046 | 1,062 | 1,044 | 1,060 | 176,200 |
| 2023/09/14 | 1,029 | 1,040 | 1,029 | 1,038 | 74,400 |
| 2023/09/13 | 1,035 | 1,036 | 1,021 | 1,029 | 113,700 |
| 2023/09/12 | 1,023 | 1,033 | 1,020 | 1,033 | 93,500 |
| 2023/09/11 | 1,015 | 1,022 | 1,012 | 1,020 | 78,300 |
| 2023/09/08 | 1,021 | 1,026 | 1,007 | 1,012 | 250,000 |
| 2023/09/07 | 1,036 | 1,044 | 1,026 | 1,027 | 226,700 |
| 2023/09/06 | 1,024 | 1,036 | 1,023 | 1,036 | 148,000 |
| 2023/09/05 | 1,033 | 1,033 | 1,015 | 1,021 | 229,300 |
| 2023/09/04 | 1,028 | 1,040 | 1,018 | 1,031 | 256,900 |
| 2023/09/01 | 1,010 | 1,019 | 1,007 | 1,015 | 131,400 |
| 2023/08/31 | 1,010 | 1,021 | 1,009 | 1,009 | 96,000 |
| 2023/08/30 | 1,025 | 1,025 | 1,008 | 1,009 | 82,500 |
| 2023/08/29 | 1,013 | 1,021 | 1,009 | 1,015 | 63,700 |
| 2023/08/28 | 997 | 1,005 | 992 | 1,004 | 83,700 |
| 2023/08/25 | 980 | 992 | 979 | 989 | 87,200 |
| 2023/08/24 | 987 | 996 | 987 | 992 | 83,700 |
| 2023/08/23 | 977 | 989 | 972 | 987 | 99,300 |
| 2023/08/22 | 969 | 980 | 963 | 980 | 120,800 |
| 2023/08/21 | 971 | 973 | 961 | 961 | 130,000 |
| 2023/08/18 | 965 | 976 | 964 | 971 | 150,800 |
| 2023/08/17 | 968 | 975 | 958 | 971 | 92,800 |
| 2023/08/16 | 977 | 988 | 961 | 962 | 179,200 |
| 2023/08/15 | 976 | 982 | 971 | 974 | 126,800 |
| 2023/08/14 | 980 | 993 | 972 | 972 | 104,100 |
| 2023/08/10 | 958 | 982 | 951 | 980 | 142,200 |
| 2023/08/09 | 946 | 962 | 944 | 955 | 274,200 |
| 2023/08/08 | 942 | 957 | 938 | 942 | 727,000 |
| 2023/08/07 | 1,015 | 1,022 | 1,007 | 1,017 | 126,900 |
| 2023/08/04 | 1,000 | 1,017 | 993 | 1,009 | 126,600 |
| 2023/08/03 | 1,026 | 1,027 | 1,004 | 1,008 | 140,200 |
| 2023/08/02 | 1,048 | 1,054 | 1,031 | 1,032 | 145,800 |
| 2023/08/01 | 1,058 | 1,061 | 1,043 | 1,056 | 117,300 |
| 2023/07/31 | 1,057 | 1,069 | 1,054 | 1,057 | 89,500 |
| 2023/07/28 | 1,043 | 1,045 | 1,029 | 1,044 | 111,600 |
| 2023/07/27 | 1,034 | 1,048 | 1,034 | 1,046 | 55,400 |
| 2023/07/26 | 1,040 | 1,041 | 1,030 | 1,034 | 69,200 |
| 2023/07/25 | 1,036 | 1,037 | 1,028 | 1,035 | 103,700 |
| 2023/07/24 | 1,005 | 1,027 | 1,005 | 1,025 | 150,000 |
| 2023/07/21 | 990 | 997 | 984 | 994 | 67,600 |
| 2023/07/20 | 989 | 996 | 989 | 995 | 66,300 |
| 2023/07/19 | 984 | 988 | 979 | 987 | 67,800 |
| 2023/07/18 | 959 | 978 | 957 | 976 | 74,600 |
| 2023/07/14 | 965 | 969 | 951 | 957 | 105,600 |
| 2023/07/13 | 960 | 964 | 952 | 960 | 102,000 |
| 2023/07/12 | 980 | 982 | 960 | 960 | 116,900 |
| 2023/07/11 | 989 | 989 | 976 | 976 | 96,600 |
| 2023/07/10 | 992 | 997 | 981 | 983 | 106,700 |
| 2023/07/07 | 984 | 991 | 972 | 982 | 116,500 |
| 2023/07/06 | 996 | 997 | 981 | 994 | 120,800 |
| 2023/07/05 | 999 | 1,007 | 995 | 1,003 | 83,900 |
| 2023/07/04 | 1,000 | 1,010 | 1,000 | 1,003 | 84,200 |
| 2023/07/03 | 979 | 1,000 | 978 | 995 | 124,100 |
| 2023/06/30 | 979 | 982 | 972 | 972 | 132,100 |