ＮＥＣネッツエスアイ(1973)の株価時系列情報
ＮＥＣネッツエスアイ(1973)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 |
|---|---|---|---|---|---|
| 2025/03/19 | 3,285 | 3,290 | 3,285 | 3,285 | 1,154,700 |
| 2025/03/18 | 3,285 | 3,290 | 3,285 | 3,285 | 89,900 |
| 2025/03/17 | 3,290 | 3,290 | 3,285 | 3,285 | 86,700 |
| 2025/03/14 | 3,290 | 3,290 | 3,285 | 3,290 | 99,400 |
| 2025/03/13 | 3,290 | 3,290 | 3,285 | 3,290 | 142,700 |
| 2025/03/12 | 3,285 | 3,295 | 3,285 | 3,290 | 175,700 |
| 2025/03/11 | 3,285 | 3,290 | 3,285 | 3,290 | 169,300 |
| 2025/03/10 | 3,285 | 3,290 | 3,285 | 3,285 | 254,400 |
| 2025/03/07 | 3,295 | 3,300 | 3,285 | 3,285 | 1,630,800 |
| 2025/03/06 | 3,295 | 3,300 | 3,285 | 3,290 | 936,600 |
| 2025/03/05 | 3,290 | 3,335 | 3,290 | 3,295 | 822,100 |
| 2025/03/04 | 3,400 | 3,400 | 3,300 | 3,300 | 39,400 |
| 2025/03/03 | 3,350 | 3,400 | 3,335 | 3,400 | 64,600 |
| 2025/02/28 | 3,305 | 3,345 | 3,300 | 3,345 | 182,100 |
| 2025/02/27 | 3,305 | 3,305 | 3,300 | 3,305 | 86,300 |
| 2025/02/26 | 3,300 | 3,305 | 3,300 | 3,300 | 45,200 |
| 2025/02/25 | 3,300 | 3,305 | 3,300 | 3,300 | 39,700 |
| 2025/02/21 | 3,300 | 3,305 | 3,300 | 3,300 | 175,600 |
| 2025/02/20 | 3,300 | 3,305 | 3,300 | 3,300 | 112,200 |
| 2025/02/19 | 3,300 | 3,305 | 3,300 | 3,300 | 24,800 |
| 2025/02/18 | 3,305 | 3,305 | 3,300 | 3,300 | 78,900 |
| 2025/02/17 | 3,310 | 3,310 | 3,300 | 3,300 | 93,700 |
| 2025/02/14 | 3,305 | 3,305 | 3,300 | 3,305 | 65,600 |
| 2025/02/13 | 3,305 | 3,310 | 3,300 | 3,305 | 109,500 |
| 2025/02/12 | 3,305 | 3,305 | 3,300 | 3,305 | 21,600 |
| 2025/02/10 | 3,305 | 3,310 | 3,300 | 3,300 | 37,300 |
| 2025/02/07 | 3,305 | 3,315 | 3,300 | 3,305 | 57,100 |
| 2025/02/06 | 3,305 | 3,305 | 3,300 | 3,305 | 47,000 |
| 2025/02/05 | 3,305 | 3,305 | 3,300 | 3,300 | 77,400 |
| 2025/02/04 | 3,310 | 3,325 | 3,300 | 3,305 | 125,200 |
| 2025/02/03 | 3,310 | 3,340 | 3,305 | 3,305 | 109,400 |
| 2025/01/31 | 3,310 | 3,340 | 3,305 | 3,315 | 184,300 |
| 2025/01/30 | 3,375 | 3,380 | 3,315 | 3,315 | 61,000 |
| 2025/01/29 | 3,355 | 3,420 | 3,340 | 3,340 | 78,400 |
| 2025/01/28 | 3,340 | 3,370 | 3,340 | 3,345 | 100,000 |
| 2025/01/27 | 3,330 | 3,350 | 3,320 | 3,340 | 36,500 |
| 2025/01/24 | 3,320 | 3,340 | 3,315 | 3,315 | 42,200 |
| 2025/01/23 | 3,315 | 3,320 | 3,305 | 3,320 | 76,900 |
| 2025/01/22 | 3,300 | 3,320 | 3,300 | 3,310 | 199,400 |
| 2025/01/21 | 3,315 | 3,315 | 3,300 | 3,300 | 56,600 |
| 2025/01/20 | 3,315 | 3,320 | 3,310 | 3,310 | 129,800 |
| 2025/01/17 | 3,310 | 3,315 | 3,305 | 3,305 | 103,300 |
| 2025/01/16 | 3,310 | 3,310 | 3,300 | 3,305 | 379,000 |
| 2025/01/15 | 3,305 | 3,315 | 3,305 | 3,305 | 129,500 |
| 2025/01/14 | 3,300 | 3,310 | 3,300 | 3,305 | 326,900 |
| 2025/01/10 | 3,295 | 3,305 | 3,295 | 3,300 | 118,900 |
| 2025/01/09 | 3,300 | 3,305 | 3,300 | 3,300 | 131,600 |
| 2025/01/08 | 3,300 | 3,305 | 3,295 | 3,300 | 201,600 |
| 2025/01/07 | 3,290 | 3,305 | 3,290 | 3,300 | 507,400 |
| 2025/01/06 | 3,295 | 3,300 | 3,290 | 3,290 | 459,500 |
| 2024/12/30 | 3,295 | 3,305 | 3,290 | 3,295 | 425,400 |
| 2024/12/27 | 3,295 | 3,295 | 3,290 | 3,290 | 162,700 |
| 2024/12/26 | 3,290 | 3,295 | 3,290 | 3,290 | 437,900 |
| 2024/12/25 | 3,295 | 3,295 | 3,290 | 3,290 | 181,900 |
| 2024/12/24 | 3,290 | 3,300 | 3,290 | 3,290 | 398,600 |
| 2024/12/23 | 3,290 | 3,300 | 3,290 | 3,290 | 891,500 |
| 2024/12/20 | 3,320 | 3,340 | 3,305 | 3,310 | 424,400 |
| 2024/12/19 | 3,315 | 3,335 | 3,310 | 3,335 | 458,800 |
| 2024/12/18 | 3,295 | 3,335 | 3,295 | 3,330 | 671,300 |
| 2024/12/17 | 3,300 | 3,310 | 3,290 | 3,290 | 294,000 |
| 2024/12/16 | 3,300 | 3,305 | 3,295 | 3,300 | 205,600 |
| 2024/12/13 | 3,290 | 3,310 | 3,290 | 3,300 | 307,400 |
| 2024/12/12 | 3,280 | 3,300 | 3,280 | 3,290 | 457,200 |
| 2024/12/11 | 3,250 | 3,255 | 3,235 | 3,245 | 502,700 |
| 2024/12/10 | 3,235 | 3,250 | 3,225 | 3,250 | 1,007,300 |
| 2024/12/09 | 3,255 | 3,260 | 3,245 | 3,255 | 1,130,900 |
| 2024/12/06 | 3,255 | 3,260 | 3,250 | 3,255 | 2,587,400 |
| 2024/12/05 | 3,255 | 3,265 | 3,250 | 3,255 | 452,300 |
| 2024/12/04 | 3,255 | 3,260 | 3,250 | 3,255 | 571,200 |
| 2024/12/03 | 3,255 | 3,260 | 3,250 | 3,250 | 848,600 |
| 2024/12/02 | 3,275 | 3,285 | 3,255 | 3,255 | 1,241,900 |
| 2024/11/29 | 3,280 | 3,290 | 3,275 | 3,280 | 213,400 |
| 2024/11/28 | 3,290 | 3,295 | 3,280 | 3,290 | 265,000 |
| 2024/11/27 | 3,270 | 3,300 | 3,270 | 3,290 | 353,200 |
| 2024/11/26 | 3,265 | 3,285 | 3,260 | 3,275 | 422,200 |
| 2024/11/25 | 3,300 | 3,300 | 3,265 | 3,270 | 395,400 |
| 2024/11/22 | 3,295 | 3,310 | 3,295 | 3,300 | 275,000 |
| 2024/11/21 | 3,285 | 3,305 | 3,280 | 3,300 | 350,100 |
| 2024/11/20 | 3,315 | 3,320 | 3,285 | 3,290 | 415,400 |
| 2024/11/19 | 3,320 | 3,320 | 3,300 | 3,320 | 415,800 |
| 2024/11/18 | 3,315 | 3,320 | 3,310 | 3,315 | 290,300 |
| 2024/11/15 | 3,310 | 3,340 | 3,310 | 3,325 | 1,539,100 |
| 2024/11/14 | 3,315 | 3,320 | 3,310 | 3,315 | 371,200 |
| 2024/11/13 | 3,300 | 3,320 | 3,300 | 3,315 | 625,900 |
| 2024/11/12 | 3,305 | 3,315 | 3,295 | 3,300 | 392,500 |
| 2024/11/11 | 3,310 | 3,320 | 3,300 | 3,310 | 441,300 |
| 2024/11/08 | 3,325 | 3,335 | 3,290 | 3,310 | 813,800 |
| 2024/11/07 | 3,255 | 3,260 | 3,255 | 3,255 | 1,540,500 |
| 2024/11/06 | 3,250 | 3,260 | 3,250 | 3,255 | 1,265,600 |
| 2024/11/05 | 3,250 | 3,255 | 3,245 | 3,250 | 1,484,700 |
| 2024/11/01 | 3,245 | 3,255 | 3,245 | 3,250 | 1,725,300 |
| 2024/10/31 | 3,250 | 3,255 | 3,245 | 3,250 | 4,474,300 |
| 2024/10/30 | 3,255 | 3,260 | 3,250 | 3,250 | 8,457,200 |
| 2024/10/29 | 2,654 | 3,080 | 2,596 | 3,000 | 3,517,700 |
| 2024/10/28 | 2,658 | 2,695 | 2,646 | 2,675 | 310,700 |
| 2024/10/25 | 2,659 | 2,667 | 2,624 | 2,650 | 203,600 |
| 2024/10/24 | 2,600 | 2,660 | 2,578 | 2,648 | 255,800 |
| 2024/10/23 | 2,647 | 2,653 | 2,610 | 2,624 | 143,500 |
| 2024/10/22 | 2,683 | 2,688 | 2,630 | 2,647 | 174,600 |
| 2024/10/21 | 2,710 | 2,724 | 2,681 | 2,683 | 134,200 |
| 2024/10/18 | 2,681 | 2,710 | 2,667 | 2,703 | 171,500 |
| 2024/10/17 | 2,708 | 2,710 | 2,671 | 2,681 | 126,000 |
| 2024/10/16 | 2,715 | 2,761 | 2,704 | 2,704 | 224,200 |
| 2024/10/15 | 2,740 | 2,740 | 2,700 | 2,724 | 259,200 |
| 2024/10/11 | 2,738 | 2,756 | 2,732 | 2,738 | 166,800 |
| 2024/10/10 | 2,816 | 2,817 | 2,739 | 2,763 | 184,100 |
| 2024/10/09 | 2,765 | 2,816 | 2,759 | 2,804 | 253,800 |
| 2024/10/08 | 2,675 | 2,751 | 2,655 | 2,751 | 229,300 |
| 2024/10/07 | 2,704 | 2,713 | 2,668 | 2,694 | 385,800 |
| 2024/10/04 | 2,742 | 2,765 | 2,711 | 2,711 | 170,200 |
| 2024/10/03 | 2,815 | 2,824 | 2,724 | 2,724 | 182,100 |
| 2024/10/02 | 2,761 | 2,778 | 2,729 | 2,745 | 235,500 |
| 2024/10/01 | 2,753 | 2,799 | 2,746 | 2,787 | 173,100 |
| 2024/09/30 | 2,726 | 2,789 | 2,710 | 2,769 | 294,700 |
| 2024/09/27 | 2,788 | 2,812 | 2,776 | 2,792 | 225,200 |
| 2024/09/26 | 2,750 | 2,810 | 2,747 | 2,800 | 396,300 |
| 2024/09/25 | 2,702 | 2,713 | 2,670 | 2,680 | 122,100 |
| 2024/09/24 | 2,722 | 2,740 | 2,677 | 2,723 | 220,900 |
| 2024/09/20 | 2,691 | 2,735 | 2,680 | 2,721 | 312,800 |
| 2024/09/19 | 2,700 | 2,719 | 2,657 | 2,668 | 184,400 |
| 2024/09/18 | 2,675 | 2,691 | 2,650 | 2,679 | 155,500 |
| 2024/09/17 | 2,667 | 2,697 | 2,626 | 2,656 | 116,900 |
| 2024/09/13 | 2,639 | 2,660 | 2,622 | 2,635 | 158,400 |
| 2024/09/12 | 2,659 | 2,676 | 2,637 | 2,665 | 166,700 |
| 2024/09/11 | 2,693 | 2,700 | 2,635 | 2,647 | 165,600 |
| 2024/09/10 | 2,650 | 2,688 | 2,622 | 2,678 | 136,100 |
| 2024/09/09 | 2,549 | 2,647 | 2,526 | 2,640 | 164,500 |
| 2024/09/06 | 2,670 | 2,675 | 2,614 | 2,631 | 137,300 |
| 2024/09/05 | 2,635 | 2,694 | 2,635 | 2,641 | 193,900 |
| 2024/09/04 | 2,603 | 2,642 | 2,598 | 2,635 | 157,600 |
| 2024/09/03 | 2,659 | 2,703 | 2,642 | 2,678 | 98,300 |
| 2024/09/02 | 2,647 | 2,665 | 2,619 | 2,642 | 101,600 |
| 2024/08/30 | 2,659 | 2,677 | 2,621 | 2,634 | 176,500 |
| 2024/08/29 | 2,684 | 2,702 | 2,640 | 2,653 | 141,000 |
| 2024/08/28 | 2,715 | 2,717 | 2,666 | 2,677 | 107,500 |
| 2024/08/27 | 2,728 | 2,730 | 2,696 | 2,725 | 90,600 |
| 2024/08/26 | 2,670 | 2,728 | 2,660 | 2,714 | 152,100 |
| 2024/08/23 | 2,704 | 2,725 | 2,679 | 2,688 | 174,600 |
| 2024/08/22 | 2,662 | 2,707 | 2,652 | 2,693 | 186,600 |
| 2024/08/21 | 2,615 | 2,681 | 2,601 | 2,667 | 222,200 |
| 2024/08/20 | 2,588 | 2,623 | 2,567 | 2,615 | 189,700 |
| 2024/08/19 | 2,598 | 2,615 | 2,575 | 2,580 | 129,300 |
| 2024/08/16 | 2,574 | 2,600 | 2,553 | 2,600 | 173,100 |
| 2024/08/15 | 2,560 | 2,577 | 2,537 | 2,549 | 139,600 |
| 2024/08/14 | 2,549 | 2,560 | 2,521 | 2,547 | 127,200 |
| 2024/08/13 | 2,525 | 2,563 | 2,517 | 2,540 | 155,200 |
| 2024/08/09 | 2,540 | 2,545 | 2,483 | 2,510 | 255,200 |
| 2024/08/08 | 2,439 | 2,533 | 2,430 | 2,495 | 227,300 |
| 2024/08/07 | 2,410 | 2,597 | 2,407 | 2,539 | 379,800 |
| 2024/08/06 | 2,450 | 2,502 | 2,391 | 2,449 | 419,400 |
| 2024/08/05 | 2,481 | 2,499 | 2,291 | 2,317 | 446,100 |
| 2024/08/02 | 2,625 | 2,648 | 2,568 | 2,579 | 426,700 |
| 2024/08/01 | 2,749 | 2,749 | 2,662 | 2,686 | 320,500 |
| 2024/07/31 | 2,649 | 2,790 | 2,639 | 2,785 | 558,400 |
| 2024/07/30 | 2,530 | 2,756 | 2,401 | 2,699 | 1,248,000 |
| 2024/07/29 | 2,488 | 2,537 | 2,488 | 2,510 | 238,700 |
| 2024/07/26 | 2,483 | 2,505 | 2,471 | 2,478 | 240,100 |
| 2024/07/25 | 2,493 | 2,505 | 2,454 | 2,499 | 304,900 |
| 2024/07/24 | 2,506 | 2,537 | 2,505 | 2,514 | 228,300 |
| 2024/07/23 | 2,506 | 2,536 | 2,493 | 2,526 | 310,400 |
| 2024/07/22 | 2,527 | 2,540 | 2,486 | 2,500 | 215,300 |
| 2024/07/19 | 2,502 | 2,545 | 2,500 | 2,529 | 268,300 |
| 2024/07/18 | 2,485 | 2,524 | 2,480 | 2,491 | 347,000 |
| 2024/07/17 | 2,514 | 2,529 | 2,498 | 2,503 | 324,600 |
| 2024/07/16 | 2,490 | 2,520 | 2,472 | 2,491 | 219,800 |
| 2024/07/12 | 2,453 | 2,485 | 2,452 | 2,472 | 251,200 |
| 2024/07/11 | 2,460 | 2,474 | 2,447 | 2,466 | 230,700 |
| 2024/07/10 | 2,446 | 2,452 | 2,418 | 2,439 | 255,500 |
| 2024/07/09 | 2,460 | 2,464 | 2,427 | 2,448 | 313,000 |
| 2024/07/08 | 2,459 | 2,460 | 2,428 | 2,450 | 229,400 |
| 2024/07/05 | 2,475 | 2,478 | 2,438 | 2,456 | 143,000 |
| 2024/07/04 | 2,469 | 2,475 | 2,448 | 2,475 | 173,800 |
| 2024/07/03 | 2,432 | 2,452 | 2,427 | 2,448 | 169,600 |
| 2024/07/02 | 2,432 | 2,442 | 2,407 | 2,426 | 204,100 |
| 2024/07/01 | 2,453 | 2,472 | 2,430 | 2,443 | 168,500 |
| 2024/06/28 | 2,474 | 2,491 | 2,436 | 2,443 | 274,900 |
| 2024/06/27 | 2,385 | 2,453 | 2,379 | 2,453 | 341,900 |
| 2024/06/26 | 2,368 | 2,410 | 2,363 | 2,385 | 312,100 |
| 2024/06/25 | 2,333 | 2,373 | 2,317 | 2,370 | 242,400 |
| 2024/06/24 | 2,359 | 2,377 | 2,327 | 2,339 | 227,300 |
| 2024/06/21 | 2,328 | 2,365 | 2,314 | 2,348 | 1,024,200 |
| 2024/06/20 | 2,366 | 2,398 | 2,329 | 2,344 | 385,800 |
| 2024/06/19 | 2,364 | 2,398 | 2,356 | 2,368 | 334,000 |
| 2024/06/18 | 2,324 | 2,362 | 2,324 | 2,344 | 357,300 |
| 2024/06/17 | 2,270 | 2,330 | 2,256 | 2,309 | 531,900 |
| 2024/06/14 | 2,238 | 2,262 | 2,231 | 2,262 | 405,600 |
| 2024/06/13 | 2,222 | 2,253 | 2,219 | 2,233 | 329,300 |
| 2024/06/12 | 2,201 | 2,213 | 2,186 | 2,201 | 165,700 |
| 2024/06/11 | 2,225 | 2,235 | 2,206 | 2,208 | 279,000 |
| 2024/06/10 | 2,194 | 2,233 | 2,189 | 2,206 | 344,500 |
| 2024/06/07 | 2,176 | 2,191 | 2,156 | 2,191 | 233,800 |
| 2024/06/06 | 2,152 | 2,168 | 2,139 | 2,162 | 339,600 |
| 2024/06/05 | 2,170 | 2,182 | 2,159 | 2,159 | 261,100 |
| 2024/06/04 | 2,185 | 2,210 | 2,175 | 2,191 | 253,300 |
| 2024/06/03 | 2,230 | 2,257 | 2,186 | 2,201 | 292,000 |
| 2024/05/31 | 2,203 | 2,230 | 2,189 | 2,226 | 313,000 |
| 2024/05/30 | 2,160 | 2,192 | 2,151 | 2,190 | 283,000 |
| 2024/05/29 | 2,195 | 2,207 | 2,167 | 2,185 | 332,900 |
| 2024/05/28 | 2,223 | 2,245 | 2,208 | 2,219 | 272,400 |
| 2024/05/27 | 2,217 | 2,225 | 2,193 | 2,216 | 484,300 |