日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/04/24 2,519 2,548 2,503 2,529 349,600
2024/04/23 2,502 2,529 2,489 2,509 178,700
2024/04/22 2,505 2,534 2,491 2,511 352,900
2024/04/19 2,501 2,514 2,466 2,494 314,600
2024/04/18 2,550 2,554 2,510 2,534 359,500
2024/04/17 2,597 2,599 2,529 2,552 280,000
2024/04/16 2,618 2,670 2,613 2,619 368,200
2024/04/15 2,603 2,646 2,590 2,631 189,000
2024/04/12 2,666 2,734 2,638 2,649 452,800
2024/04/11 2,549 2,729 2,544 2,637 794,900
2024/04/10 2,523 2,570 2,502 2,564 424,400
2024/04/09 2,469 2,499 2,465 2,499 220,800
2024/04/08 2,449 2,479 2,426 2,454 174,000
2024/04/05 2,410 2,461 2,404 2,452 245,800
2024/04/04 2,452 2,469 2,429 2,434 247,300
2024/04/03 2,432 2,448 2,403 2,425 377,100
2024/04/02 2,483 2,491 2,434 2,444 278,000
2024/04/01 2,525 2,546 2,463 2,483 241,900
2024/03/29 2,519 2,538 2,489 2,535 236,400
2024/03/28 2,570 2,584 2,490 2,506 314,900
2024/03/27 2,604 2,620 2,593 2,602 307,900
2024/03/26 2,618 2,626 2,573 2,586 189,200
2024/03/25 2,710 2,726 2,623 2,623 192,300
2024/03/22 2,684 2,704 2,673 2,704 383,600
2024/03/21 2,640 2,678 2,630 2,668 250,900
2024/03/19 2,634 2,646 2,602 2,625 299,700
2024/03/18 2,565 2,630 2,564 2,611 433,800
2024/03/15 2,550 2,577 2,547 2,550 589,300
2024/03/14 2,549 2,573 2,545 2,564 326,400
2024/03/13 2,590 2,613 2,563 2,582 339,400
2024/03/12 2,526 2,579 2,526 2,572 389,000
2024/03/11 2,578 2,588 2,533 2,564 418,900
2024/03/08 2,609 2,655 2,597 2,619 524,100
2024/03/07 2,697 2,711 2,643 2,655 631,400
2024/03/06 2,602 2,668 2,598 2,647 727,200
2024/03/05 2,540 2,626 2,528 2,606 659,200
2024/03/04 2,500 2,529 2,490 2,519 371,700
2024/03/01 2,450 2,493 2,415 2,482 310,700
2024/02/29 2,463 2,466 2,435 2,449 432,400
2024/02/28 2,452 2,482 2,434 2,473 400,900
2024/02/27 2,482 2,496 2,466 2,477 204,500
2024/02/26 2,465 2,509 2,453 2,478 197,200
2024/02/22 2,438 2,467 2,418 2,458 255,500
2024/02/21 2,350 2,428 2,350 2,410 274,300
2024/02/20 2,390 2,413 2,374 2,400 275,600
2024/02/19 2,370 2,375 2,336 2,358 206,600
2024/02/16 2,382 2,391 2,349 2,365 318,700
2024/02/15 2,423 2,426 2,357 2,360 218,000
2024/02/14 2,356 2,403 2,310 2,390 344,100
2024/02/13 2,400 2,414 2,375 2,393 224,500
2024/02/09 2,368 2,413 2,350 2,372 215,600
2024/02/08 2,346 2,389 2,315 2,373 351,900
2024/02/07 2,309 2,339 2,301 2,329 395,300
2024/02/06 2,348 2,355 2,317 2,335 279,800
2024/02/05 2,465 2,465 2,357 2,366 310,600
2024/02/02 2,434 2,471 2,415 2,444 558,300
2024/02/01 2,392 2,470 2,391 2,414 722,200
2024/01/31 2,271 2,396 2,238 2,393 926,800
2024/01/30 2,295 2,429 2,227 2,396 1,389,500
2024/01/29 2,252 2,278 2,251 2,264 295,100
2024/01/26 2,255 2,269 2,245 2,252 290,900
2024/01/25 2,261 2,280 2,253 2,263 210,000
2024/01/24 2,278 2,288 2,267 2,275 178,900
2024/01/23 2,350 2,350 2,288 2,300 138,100
2024/01/22 2,320 2,342 2,315 2,338 211,200
2024/01/19 2,295 2,304 2,283 2,294 240,200
2024/01/18 2,279 2,288 2,259 2,276 309,200
2024/01/17 2,321 2,342 2,283 2,283 279,100
2024/01/16 2,406 2,406 2,320 2,323 367,300
2024/01/15 2,370 2,394 2,357 2,391 251,200
2024/01/12 2,378 2,395 2,341 2,358 298,100
2024/01/11 2,392 2,397 2,343 2,363 267,300
2024/01/10 2,335 2,367 2,331 2,363 315,000
2024/01/09 2,276 2,312 2,256 2,312 342,000
2024/01/05 2,321 2,323 2,288 2,288 196,800
2024/01/04 2,350 2,350 2,301 2,331 370,100
2023/12/29 2,359 2,381 2,345 2,379 273,800
2023/12/28 2,343 2,363 2,332 2,356 196,000
2023/12/27 2,321 2,354 2,315 2,345 287,600
2023/12/26 2,305 2,316 2,296 2,308 176,300
2023/12/25 2,312 2,319 2,274 2,290 212,700
2023/12/22 2,284 2,312 2,279 2,297 154,200
2023/12/21 2,249 2,280 2,235 2,265 167,600
2023/12/20 2,288 2,300 2,260 2,260 158,900
2023/12/19 2,238 2,288 2,238 2,275 190,500
2023/12/18 2,234 2,244 2,212 2,235 166,800
2023/12/15 2,271 2,294 2,238 2,250 333,300
2023/12/14 2,326 2,329 2,262 2,279 221,000
2023/12/13 2,298 2,323 2,276 2,300 291,600
2023/12/12 2,293 2,318 2,289 2,297 362,000
2023/12/11 2,224 2,291 2,222 2,288 387,800
2023/12/08 2,175 2,233 2,175 2,225 566,000
2023/12/07 2,230 2,282 2,230 2,275 275,600
2023/12/06 2,186 2,262 2,186 2,259 259,000
2023/12/05 2,227 2,244 2,177 2,181 231,000
2023/12/04 2,173 2,239 2,160 2,235 213,300
2023/12/01 2,168 2,202 2,161 2,197 266,000
2023/11/30 2,135 2,168 2,120 2,159 226,900
2023/11/29 2,132 2,151 2,124 2,146 109,800
2023/11/28 2,151 2,152 2,108 2,146 132,200
2023/11/27 2,148 2,168 2,141 2,155 79,400
2023/11/24 2,151 2,151 2,136 2,145 89,500
2023/11/22 2,170 2,176 2,140 2,146 207,400
2023/11/21 2,148 2,199 2,144 2,182 266,300
2023/11/20 2,215 2,215 2,150 2,150 163,200
2023/11/17 2,172 2,201 2,152 2,201 389,600
2023/11/16 2,111 2,150 2,094 2,137 171,300
2023/11/15 2,146 2,158 2,129 2,142 160,800
2023/11/14 2,139 2,146 2,116 2,120 156,700
2023/11/13 2,117 2,139 2,093 2,116 182,300
2023/11/10 2,103 2,124 2,100 2,117 140,000
2023/11/09 2,079 2,127 2,070 2,124 321,700
2023/11/08 2,105 2,106 2,048 2,092 471,000
2023/11/07 2,123 2,135 2,099 2,104 288,300
2023/11/06 2,124 2,161 2,116 2,143 423,900
2023/11/02 2,099 2,104 2,069 2,093 311,300
2023/11/01 2,068 2,095 2,054 2,087 394,100
2023/10/31 2,019 2,043 1,997 2,031 531,400
2023/10/30 1,945 2,128 1,944 2,057 2,292,200
2023/10/27 1,973 1,988 1,951 1,973 248,100
2023/10/26 1,949 1,963 1,929 1,937 346,400
2023/10/25 1,966 1,979 1,949 1,956 257,400
2023/10/24 1,956 1,977 1,924 1,972 203,100
2023/10/23 1,973 1,989 1,952 1,952 196,100
2023/10/20 1,980 1,988 1,972 1,977 141,300
2023/10/19 1,969 2,006 1,963 1,995 157,800
2023/10/18 2,002 2,008 1,970 1,985 231,100
2023/10/17 1,990 2,002 1,977 1,997 206,500
2023/10/16 1,976 1,984 1,955 1,972 164,300
2023/10/13 2,018 2,039 1,979 1,986 261,500
2023/10/12 2,019 2,048 2,008 2,044 288,600
2023/10/11 2,014 2,028 1,991 2,015 265,300
2023/10/10 2,008 2,047 2,007 2,038 344,100
2023/10/06 1,966 1,986 1,956 1,984 204,100
2023/10/05 1,934 1,964 1,926 1,959 291,400
2023/10/04 1,925 1,961 1,914 1,925 348,500
2023/10/03 1,954 1,961 1,940 1,949 215,400
2023/10/02 1,975 1,990 1,948 1,952 166,700
2023/09/29 1,968 1,978 1,956 1,964 162,200
2023/09/28 1,969 1,974 1,941 1,962 144,800
2023/09/27 1,955 1,985 1,944 1,980 229,400
2023/09/26 2,015 2,015 1,979 1,979 130,200
2023/09/25 1,990 2,018 1,972 2,018 182,200
2023/09/22 1,962 1,988 1,960 1,977 242,000
2023/09/21 1,983 1,992 1,962 1,979 161,500
2023/09/20 1,993 2,008 1,985 1,996 186,100
2023/09/19 1,992 2,010 1,980 1,997 191,600
2023/09/15 2,019 2,021 1,996 2,001 243,900
2023/09/14 2,022 2,030 2,009 2,012 105,000
2023/09/13 2,018 2,020 1,999 2,015 99,600
2023/09/12 2,004 2,025 1,999 2,025 123,300
2023/09/11 2,034 2,044 1,987 2,000 171,400
2023/09/08 2,019 2,037 1,998 2,025 304,800
2023/09/07 2,049 2,061 2,040 2,050 227,700
2023/09/06 1,992 2,062 1,992 2,051 330,300
2023/09/05 1,983 2,000 1,973 2,000 138,800
2023/09/04 1,975 1,986 1,964 1,983 116,700
2023/09/01 1,946 1,974 1,943 1,972 134,800
2023/08/31 1,931 1,950 1,929 1,943 131,000
2023/08/30 1,947 1,953 1,930 1,931 144,400
2023/08/29 1,949 1,952 1,935 1,945 108,400
2023/08/28 1,934 1,939 1,921 1,933 89,400
2023/08/25 1,908 1,931 1,902 1,925 145,300
2023/08/24 1,925 1,939 1,924 1,939 142,200
2023/08/23 1,911 1,923 1,892 1,922 147,600
2023/08/22 1,901 1,930 1,884 1,920 174,400
2023/08/21 1,884 1,902 1,875 1,889 145,900
2023/08/18 1,873 1,885 1,862 1,872 178,200
2023/08/17 1,914 1,917 1,881 1,892 163,600
2023/08/16 1,906 1,937 1,905 1,914 172,300
2023/08/15 1,916 1,919 1,885 1,918 188,800
2023/08/14 1,885 1,916 1,882 1,913 175,600
2023/08/10 1,897 1,900 1,868 1,885 158,400
2023/08/09 1,891 1,896 1,878 1,890 250,900
2023/08/08 1,931 1,932 1,897 1,900 290,500
2023/08/07 1,877 1,927 1,865 1,926 285,100
2023/08/04 1,866 1,909 1,851 1,895 397,400
2023/08/03 1,842 1,859 1,834 1,847 347,200
2023/08/02 1,832 1,867 1,829 1,843 377,100
2023/08/01 1,880 1,891 1,855 1,856 302,900
2023/07/31 1,876 1,894 1,845 1,874 646,300
2023/07/28 1,903 1,913 1,763 1,840 967,100
2023/07/27 1,915 1,929 1,903 1,929 148,700
2023/07/26 1,918 1,924 1,908 1,919 209,300
2023/07/25 1,920 1,934 1,915 1,922 189,500
2023/07/24 1,943 1,946 1,928 1,937 175,500
2023/07/21 1,918 1,942 1,911 1,928 116,800
2023/07/20 1,955 1,968 1,933 1,933 147,400
2023/07/19 1,975 1,981 1,966 1,972 92,700
2023/07/18 1,956 1,970 1,950 1,961 150,300
2023/07/14 1,962 1,973 1,937 1,958 114,900
2023/07/13 1,945 1,964 1,942 1,958 187,200
2023/07/12 1,957 1,957 1,935 1,943 162,900
2023/07/11 1,936 1,949 1,934 1,944 171,500
2023/07/10 1,925 1,934 1,911 1,922 235,200
2023/07/07 1,926 1,930 1,905 1,906 237,600
2023/07/06 1,911 1,939 1,901 1,925 262,600
2023/07/05 1,951 1,955 1,937 1,937 162,500
2023/07/04 1,965 1,976 1,954 1,966 176,800
2023/07/03 1,989 1,996 1,975 1,975 318,100

このページの先頭へ