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
1994/12/30 2,610 2,650 2,570 2,610 9,200
1994/12/29 2,610 2,610 2,550 2,570 5,000
1994/12/28 2,700 2,700 2,610 2,690 8,600
1994/12/27 2,700 2,720 2,670 2,700 18,900
1994/12/26 2,600 2,650 2,600 2,650 6,700
1994/12/22 2,580 2,680 2,530 2,680 33,000
1994/12/21 2,540 2,560 2,530 2,530 16,600
1994/12/20 2,500 2,530 2,470 2,530 23,300
1994/12/19 2,470 2,510 2,460 2,500 10,200
1994/12/16 2,490 2,500 2,460 2,460 17,400
1994/12/15 2,430 2,490 2,430 2,450 13,100
1994/12/14 2,460 2,460 2,430 2,430 23,000
1994/12/13 2,500 2,500 2,460 2,460 4,200
1994/12/12 2,530 2,530 2,450 2,460 10,600
1994/12/09 2,530 2,600 2,490 2,490 12,000
1994/12/08 2,500 2,560 2,500 2,530 3,000
1994/12/07 2,510 2,520 2,500 2,500 4,500
1994/12/06 2,580 2,600 2,550 2,550 6,600
1994/12/05 2,580 2,600 2,580 2,580 3,000
1994/12/02 2,580 2,580 2,490 2,580 4,100
1994/12/01 2,500 2,590 2,500 2,580 6,700
1994/11/30 2,480 2,580 2,460 2,490 21,600
1994/11/29 2,480 2,490 2,460 2,460 5,000
1994/11/28 2,460 2,500 2,460 2,470 9,800
1994/11/25 2,510 2,510 2,460 2,460 33,600
1994/11/24 2,500 2,500 2,380 2,480 25,200
1994/11/22 2,550 2,550 2,530 2,530 7,100
1994/11/21 2,530 2,550 2,530 2,530 8,900
1994/11/18 2,600 2,600 2,530 2,530 7,300
1994/11/17 2,540 2,550 2,530 2,530 6,200
1994/11/16 2,530 2,550 2,530 2,550 3,400
1994/11/15 2,530 2,550 2,510 2,550 10,900
1994/11/14 2,560 2,560 2,500 2,500 13,200
1994/11/11 2,530 2,550 2,520 2,550 15,100
1994/11/10 2,540 2,550 2,520 2,520 25,100
1994/11/09 2,510 2,550 2,490 2,500 29,000
1994/11/08 2,500 2,510 2,450 2,490 27,000
1994/11/07 2,640 2,660 2,560 2,570 9,900
1994/11/04 2,680 2,690 2,630 2,640 10,400
1994/11/02 2,740 2,740 2,690 2,690 22,700
1994/11/01 2,730 2,760 2,710 2,710 4,400
1994/10/31 2,790 2,800 2,720 2,730 6,100
1994/10/28 2,780 2,800 2,750 2,800 8,400
1994/10/27 2,800 2,820 2,780 2,780 9,500
1994/10/26 2,830 2,830 2,800 2,800 13,900
1994/10/25 2,810 2,810 2,800 2,800 12,000
1994/10/24 2,780 2,800 2,780 2,800 21,400
1994/10/21 2,770 2,780 2,740 2,740 12,800
1994/10/20 2,780 2,780 2,750 2,770 15,900
1994/10/19 2,760 2,780 2,750 2,760 46,800
1994/10/18 2,780 2,780 2,750 2,760 9,300
1994/10/17 2,760 2,760 2,730 2,750 8,800
1994/10/14 2,740 2,750 2,730 2,750 20,000
1994/10/13 2,750 2,750 2,720 2,720 15,700
1994/10/12 2,760 2,760 2,710 2,710 32,900
1994/10/11 2,720 2,780 2,710 2,720 35,200
1994/10/07 2,740 2,740 2,720 2,720 6,900
1994/10/06 2,710 2,780 2,710 2,780 5,400
1994/10/05 2,730 2,760 2,700 2,710 7,900
1994/10/04 2,750 2,750 2,720 2,730 5,000
1994/10/03 2,690 2,720 2,690 2,700 8,900
1994/09/30 2,760 2,770 2,710 2,720 12,000
1994/09/29 2,700 2,770 2,700 2,740 25,800
1994/09/28 2,700 2,720 2,700 2,700 14,000
1994/09/27 2,660 2,700 2,650 2,660 31,300
1994/09/26 2,700 2,700 2,650 2,650 18,200
1994/09/22 2,680 2,710 2,680 2,700 11,500
1994/09/21 2,680 2,700 2,680 2,680 11,700
1994/09/20 2,750 2,750 2,700 2,740 8,400
1994/09/19 2,730 2,730 2,700 2,730 16,100
1994/09/16 2,740 2,740 2,680 2,700 8,500
1994/09/14 2,750 2,770 2,700 2,700 8,300
1994/09/13 2,790 2,790 2,760 2,780 10,400
1994/09/12 2,800 2,820 2,780 2,780 10,200
1994/09/09 2,770 2,820 2,770 2,780 20,900
1994/09/08 2,800 2,810 2,780 2,780 31,100
1994/09/07 2,830 2,830 2,780 2,780 11,700
1994/09/06 2,800 2,870 2,800 2,850 2,300
1994/09/05 2,830 2,880 2,820 2,870 54,800
1994/09/02 2,890 2,890 2,850 2,870 19,700
1994/09/01 2,870 2,900 2,830 2,870 17,400
1994/08/31 2,800 2,860 2,780 2,860 14,500
1994/08/30 2,810 2,840 2,790 2,840 18,100
1994/08/29 2,850 2,850 2,800 2,800 6,400
1994/08/26 2,870 2,870 2,830 2,840 7,900
1994/08/25 2,850 2,860 2,850 2,850 21,100
1994/08/24 2,850 2,870 2,830 2,850 13,500
1994/08/23 2,900 2,910 2,850 2,850 4,600
1994/08/22 2,920 2,920 2,860 2,880 8,000
1994/08/19 2,910 2,950 2,900 2,910 11,800
1994/08/18 2,970 2,980 2,930 2,970 26,300
1994/08/17 2,920 2,950 2,900 2,930 24,800
1994/08/16 2,950 2,950 2,880 2,880 5,300
1994/08/15 2,950 2,950 2,910 2,950 3,700
1994/08/12 2,960 2,960 2,900 2,960 7,900
1994/08/11 2,960 2,960 2,910 2,960 7,000
1994/08/10 2,910 2,990 2,910 2,960 22,000
1994/08/09 2,920 2,950 2,910 2,910 6,200
1994/08/08 2,860 2,920 2,860 2,910 10,300
1994/08/05 2,900 2,910 2,900 2,900 3,600
1994/08/04 2,900 2,910 2,870 2,900 14,100
1994/08/03 2,910 2,930 2,900 2,900 18,200
1994/08/02 2,900 2,910 2,870 2,910 5,000
1994/08/01 2,900 2,900 2,850 2,850 3,400
1994/07/29 2,920 2,920 2,890 2,890 10,500
1994/07/28 2,870 2,890 2,830 2,890 14,300
1994/07/27 2,910 2,920 2,860 2,870 14,400
1994/07/26 2,870 2,890 2,850 2,870 36,200
1994/07/25 2,870 2,900 2,820 2,830 7,900
1994/07/22 2,980 2,980 2,910 2,910 15,400
1994/07/21 2,980 2,990 2,960 2,990 5,200
1994/07/20 3,040 3,040 2,980 2,990 32,400
1994/07/19 3,030 3,050 3,000 3,040 16,400
1994/07/18 3,030 3,050 3,030 3,030 7,100
1994/07/15 3,030 3,070 3,030 3,050 12,000
1994/07/14 3,050 3,070 2,980 3,020 33,400
1994/07/13 3,070 3,080 3,030 3,070 22,800
1994/07/12 3,040 3,080 3,030 3,080 20,300
1994/07/11 3,080 3,090 3,050 3,080 31,200
1994/07/08 3,080 3,080 3,030 3,080 59,300
1994/07/07 3,030 3,080 3,030 3,070 9,100
1994/07/06 3,030 3,080 3,030 3,080 39,700
1994/07/05 3,100 3,100 3,050 3,080 50,500
1994/07/04 3,100 3,120 3,080 3,100 53,700
1994/07/01 3,090 3,100 3,020 3,050 102,600
1994/06/30 3,000 3,100 2,970 3,080 169,300
1994/06/29 2,910 3,080 2,910 2,960 357,700
1994/06/28 2,910 2,920 2,900 2,910 23,300
1994/06/27 2,900 2,950 2,870 2,900 44,300
1994/06/24 2,850 2,880 2,850 2,870 23,300
1994/06/23 2,820 2,850 2,820 2,850 29,200
1994/06/22 2,850 2,850 2,810 2,820 20,900
1994/06/21 2,880 2,900 2,860 2,890 7,700
1994/06/20 2,860 2,910 2,860 2,900 28,500
1994/06/17 2,900 2,920 2,900 2,900 24,700
1994/06/16 2,910 2,940 2,900 2,900 49,400
1994/06/15 2,920 2,940 2,900 2,910 15,200
1994/06/14 2,960 2,980 2,940 2,960 11,800
1994/06/13 2,930 2,990 2,930 2,960 6,200
1994/06/10 2,930 3,000 2,930 2,930 61,400
1994/06/09 2,930 2,980 2,900 2,980 60,500
1994/06/08 2,890 2,900 2,880 2,900 31,000
1994/06/07 2,890 2,890 2,870 2,880 37,100
1994/06/06 2,870 2,890 2,870 2,880 10,800
1994/06/03 2,870 2,910 2,870 2,870 81,900
1994/06/02 2,870 2,900 2,850 2,860 82,800
1994/06/01 2,800 2,850 2,800 2,830 87,200
1994/05/31 2,830 2,840 2,780 2,790 69,800
1994/05/30 2,770 2,890 2,770 2,840 79,600
1994/05/27 2,860 2,860 2,750 2,790 129,200
1994/05/26 2,960 3,000 2,900 2,900 48,800
1994/05/25 2,990 3,000 2,970 2,990 23,800
1994/05/24 3,000 3,030 3,000 3,000 36,400
1994/05/23 3,010 3,020 3,010 3,020 29,900
1994/05/20 3,010 3,010 2,990 3,000 9,500
1994/05/19 3,000 3,020 2,990 3,000 16,900
1994/05/18 3,050 3,050 3,000 3,020 31,900
1994/05/17 3,030 3,050 3,010 3,020 22,100
1994/05/16 3,030 3,040 3,010 3,030 24,800
1994/05/13 3,040 3,040 3,010 3,030 10,500
1994/05/12 2,990 3,050 2,990 3,040 44,000
1994/05/11 3,100 3,110 3,070 3,090 59,000
1994/05/10 3,050 3,080 3,040 3,060 16,900
1994/05/09 3,080 3,120 3,060 3,060 37,800
1994/05/06 3,100 3,120 3,060 3,060 18,700
1994/05/02 3,030 3,100 3,030 3,080 22,400
1994/04/28 3,070 3,080 3,050 3,050 43,100
1994/04/27 3,080 3,090 3,080 3,080 14,000
1994/04/26 3,050 3,090 3,050 3,070 15,500
1994/04/25 3,100 3,100 3,030 3,040 38,000
1994/04/22 3,090 3,120 3,080 3,090 74,200
1994/04/21 3,090 3,120 3,090 3,090 31,500
1994/04/20 3,060 3,090 2,990 3,090 39,300
1994/04/19 3,100 3,100 3,070 3,080 20,500
1994/04/18 3,120 3,120 3,100 3,120 26,500
1994/04/15 3,100 3,160 3,090 3,120 42,700
1994/04/14 3,080 3,120 3,060 3,060 29,700
1994/04/13 3,060 3,120 3,060 3,090 44,400
1994/04/12 3,060 3,080 3,040 3,050 61,000
1994/04/11 3,140 3,140 3,110 3,110 38,000
1994/04/08 3,190 3,190 3,040 3,160 66,800
1994/04/07 3,150 3,200 3,150 3,150 30,800
1994/04/06 3,200 3,210 3,180 3,190 98,000
1994/04/05 3,220 3,230 3,180 3,180 89,100
1994/04/04 3,200 3,210 3,140 3,140 112,900
1994/04/01 3,140 3,220 3,130 3,220 131,300
1994/03/31 3,140 3,160 3,110 3,140 160,200
1994/03/30 3,030 3,250 3,030 3,240 191,400
1994/03/29 3,000 3,130 3,000 3,130 111,700
1994/03/28 2,960 3,050 2,930 3,000 49,400
1994/03/28 1 -> 1.10 分割
1994/03/25 3,250 3,260 3,200 3,220 67,500
1994/03/24 3,170 3,220 3,170 3,220 53,300
1994/03/23 3,190 3,200 3,170 3,170 25,700
1994/03/22 3,220 3,230 3,180 3,200 52,100
1994/03/18 3,230 3,240 3,190 3,240 92,200
1994/03/17 3,200 3,210 3,180 3,190 43,600
1994/03/16 3,200 3,230 3,150 3,210 91,400
1994/03/15 3,150 3,250 3,130 3,230 282,300
1994/03/14 3,020 3,100 3,010 3,100 92,000
1994/03/11 3,050 3,050 2,990 3,010 27,900
1994/03/10 3,030 3,060 3,000 3,010 18,000
1994/03/09 3,070 3,080 3,010 3,030 39,900
1994/03/08 3,000 3,050 2,990 3,030 72,300
1994/03/07 3,050 3,050 2,990 2,990 20,100
1994/03/04 2,990 3,020 2,970 3,010 79,000
1994/03/03 2,990 3,040 2,990 3,000 35,300
1994/03/02 3,080 3,080 2,990 2,990 39,100
1994/03/01 3,130 3,140 2,990 2,990 62,300
1994/02/28 3,150 3,150 3,080 3,150 126,500
1994/02/25 2,990 3,160 2,970 3,150 369,300
1994/02/24 2,850 3,000 2,850 3,000 100,700
1994/02/23 2,840 2,860 2,840 2,840 22,900
1994/02/22 2,850 2,860 2,800 2,830 49,800
1994/02/21 2,780 2,830 2,780 2,810 82,900
1994/02/18 2,790 2,790 2,740 2,780 16,000
1994/02/17 2,750 2,830 2,750 2,750 13,100
1994/02/16 2,800 2,840 2,780 2,780 11,400
1994/02/15 2,750 2,840 2,730 2,800 36,800
1994/02/14 2,800 2,830 2,760 2,800 13,300
1994/02/10 2,760 2,890 2,750 2,890 13,600
1994/02/09 2,850 2,850 2,740 2,800 56,900
1994/02/08 2,930 2,990 2,850 2,850 52,400
1994/02/07 2,890 2,970 2,880 2,920 41,400
1994/02/04 2,900 2,940 2,870 2,900 43,700
1994/02/03 3,000 3,000 2,860 2,900 46,600
1994/02/02 3,030 3,030 2,900 2,980 59,900
1994/02/01 3,050 3,090 3,010 3,050 185,100
1994/01/31 3,000 3,030 2,960 3,000 159,100
1994/01/28 2,810 2,820 2,770 2,820 14,300
1994/01/27 2,850 2,860 2,800 2,830 19,800
1994/01/26 2,780 2,850 2,720 2,850 41,600
1994/01/25 2,710 2,780 2,710 2,770 17,600
1994/01/24 2,710 2,760 2,710 2,720 45,900
1994/01/21 2,890 2,890 2,800 2,880 34,200
1994/01/20 2,890 2,890 2,850 2,870 30,700
1994/01/19 2,860 2,900 2,850 2,900 45,900
1994/01/18 2,750 2,870 2,740 2,840 58,300
1994/01/17 2,780 2,780 2,710 2,740 29,200
1994/01/14 2,750 2,790 2,730 2,780 27,500
1994/01/13 2,780 2,800 2,730 2,750 22,900
1994/01/12 2,760 2,790 2,730 2,780 47,100
1994/01/11 2,750 2,790 2,710 2,760 67,100
1994/01/10 2,640 2,700 2,630 2,640 48,800
1994/01/07 2,490 2,600 2,470 2,600 41,600
1994/01/06 2,470 2,490 2,420 2,470 34,000
1994/01/05 2,340 2,440 2,300 2,400 10,800
1994/01/04 2,300 2,340 2,280 2,340 4,400

このページの先頭へ