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 |
|---|---|---|---|---|---|
| 2024/08/30 | 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 |
| 2024/05/24 | 2,205 | 2,274 | 2,176 | 2,237 | 564,700 |
| 2024/05/23 | 2,270 | 2,280 | 2,243 | 2,250 | 475,700 |
| 2024/05/22 | 2,305 | 2,314 | 2,244 | 2,254 | 588,700 |
| 2024/05/21 | 2,360 | 2,376 | 2,317 | 2,322 | 297,400 |
| 2024/05/20 | 2,380 | 2,404 | 2,346 | 2,350 | 247,600 |
| 2024/05/17 | 2,373 | 2,408 | 2,363 | 2,388 | 253,300 |
| 2024/05/16 | 2,390 | 2,395 | 2,353 | 2,391 | 243,000 |
| 2024/05/15 | 2,451 | 2,469 | 2,398 | 2,398 | 129,400 |
| 2024/05/14 | 2,423 | 2,446 | 2,386 | 2,443 | 272,900 |
| 2024/05/13 | 2,400 | 2,434 | 2,388 | 2,434 | 347,900 |
| 2024/05/10 | 2,527 | 2,534 | 2,434 | 2,445 | 428,000 |
| 2024/05/09 | 2,538 | 2,564 | 2,514 | 2,535 | 148,100 |
| 2024/05/08 | 2,600 | 2,614 | 2,518 | 2,533 | 232,600 |
| 2024/05/07 | 2,548 | 2,593 | 2,531 | 2,578 | 385,100 |
| 2024/05/02 | 2,559 | 2,559 | 2,500 | 2,518 | 325,500 |
| 2024/05/01 | 2,615 | 2,638 | 2,576 | 2,576 | 291,700 |
| 2024/04/30 | 2,698 | 2,701 | 2,574 | 2,621 | 509,200 |
| 2024/04/26 | 2,526 | 2,583 | 2,397 | 2,582 | 649,600 |
| 2024/04/25 | 2,515 | 2,537 | 2,502 | 2,519 | 365,500 |
| 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 |