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
1998/12/30 2,245 2,245 2,210 2,215 12,500
1998/12/29 2,170 2,250 2,170 2,230 86,300
1998/12/28 2,170 2,175 2,160 2,175 19,000
1998/12/25 2,200 2,200 2,135 2,170 32,500
1998/12/24 2,130 2,145 2,115 2,135 22,600
1998/12/22 2,150 2,180 2,110 2,135 41,800
1998/12/21 2,050 2,130 2,050 2,130 11,000
1998/12/18 2,110 2,130 2,105 2,115 26,500
1998/12/17 2,145 2,145 2,085 2,085 25,700
1998/12/16 2,130 2,130 2,095 2,105 26,400
1998/12/15 2,080 2,100 2,075 2,095 42,100
1998/12/14 2,080 2,090 2,020 2,040 48,800
1998/12/11 2,060 2,075 2,035 2,040 83,000
1998/12/10 2,080 2,095 2,055 2,060 64,600
1998/12/09 2,135 2,135 2,060 2,080 45,900
1998/12/08 2,100 2,135 2,090 2,135 24,100
1998/12/07 2,120 2,120 2,070 2,100 16,400
1998/12/04 2,080 2,100 2,070 2,080 21,900
1998/12/03 2,150 2,150 2,105 2,110 80,100
1998/12/02 2,190 2,190 2,150 2,160 32,000
1998/12/01 2,100 2,155 2,100 2,150 36,800
1998/11/30 2,180 2,190 2,150 2,150 31,900
1998/11/27 2,205 2,205 2,170 2,180 8,300
1998/11/26 2,265 2,270 2,170 2,200 94,700
1998/11/25 2,265 2,300 2,245 2,300 16,800
1998/11/24 2,230 2,300 2,230 2,265 83,200
1998/11/20 2,210 2,255 2,210 2,250 42,900
1998/11/19 2,170 2,220 2,170 2,220 27,700
1998/11/18 2,170 2,230 2,170 2,210 26,900
1998/11/17 2,160 2,170 2,120 2,160 75,500
1998/11/16 2,060 2,160 2,060 2,160 32,100
1998/11/13 2,110 2,110 2,050 2,100 80,000
1998/11/12 2,125 2,125 2,100 2,110 40,300
1998/11/11 2,105 2,140 2,100 2,120 65,100
1998/11/10 2,110 2,120 2,100 2,100 62,500
1998/11/09 2,155 2,160 2,110 2,110 10,600
1998/11/06 2,185 2,185 2,150 2,155 26,000
1998/11/05 2,190 2,195 2,070 2,195 25,500
1998/11/04 2,040 2,150 2,040 2,150 30,100
1998/11/02 2,060 2,065 2,030 2,030 24,200
1998/10/30 2,060 2,100 2,050 2,050 39,900
1998/10/29 2,100 2,100 2,095 2,095 22,800
1998/10/28 2,060 2,100 2,040 2,100 25,100
1998/10/27 2,150 2,150 2,060 2,080 35,700
1998/10/26 2,290 2,290 2,100 2,150 31,200
1998/10/23 2,380 2,400 2,300 2,320 45,600
1998/10/22 2,300 2,380 2,270 2,380 63,600
1998/10/21 2,230 2,270 2,180 2,270 78,400
1998/10/20 2,170 2,220 2,105 2,220 23,400
1998/10/19 2,080 2,130 2,080 2,130 29,400
1998/10/16 2,100 2,100 2,050 2,060 20,300
1998/10/15 2,130 2,130 2,050 2,060 11,100
1998/10/14 2,160 2,175 2,060 2,130 16,000
1998/10/13 2,165 2,180 2,150 2,160 28,800
1998/10/12 2,030 2,180 2,030 2,170 24,400
1998/10/09 2,020 2,045 2,020 2,035 12,000
1998/10/08 2,100 2,100 2,030 2,050 27,300
1998/10/07 2,025 2,100 2,025 2,095 16,000
1998/10/06 2,030 2,110 2,020 2,020 9,100
1998/10/05 2,020 2,030 2,010 2,020 5,500
1998/10/02 2,000 2,060 1,990 2,020 33,000
1998/10/01 2,030 2,040 2,000 2,030 39,500
1998/09/30 2,030 2,100 2,030 2,070 37,900
1998/09/29 2,030 2,080 2,030 2,050 63,400
1998/09/28 2,130 2,150 2,050 2,110 21,500
1998/09/25 2,170 2,200 2,030 2,120 83,300
1998/09/24 2,100 2,245 2,100 2,230 57,800
1998/09/22 2,140 2,200 2,140 2,140 27,600
1998/09/21 2,220 2,240 2,180 2,180 20,100
1998/09/18 2,295 2,295 2,200 2,260 12,400
1998/09/17 2,350 2,350 2,270 2,300 38,200
1998/09/16 2,330 2,330 2,270 2,300 26,100
1998/09/14 2,210 2,300 2,210 2,245 36,600
1998/09/11 2,350 2,350 2,230 2,290 53,000
1998/09/10 2,390 2,390 2,300 2,300 16,000
1998/09/09 2,370 2,390 2,370 2,375 19,100
1998/09/08 2,330 2,380 2,330 2,360 14,500
1998/09/07 2,180 2,350 2,180 2,330 16,600
1998/09/04 2,290 2,345 2,280 2,300 7,800
1998/09/03 2,410 2,450 2,350 2,370 39,900
1998/09/02 2,400 2,420 2,335 2,410 24,700
1998/09/01 2,260 2,400 2,220 2,400 21,700
1998/08/31 2,260 2,350 2,260 2,330 19,800
1998/08/28 2,190 2,260 2,145 2,260 45,800
1998/08/27 2,300 2,310 2,290 2,300 17,800
1998/08/26 2,335 2,335 2,305 2,305 18,700
1998/08/25 2,320 2,340 2,320 2,335 51,300
1998/08/24 2,310 2,340 2,300 2,340 14,300
1998/08/21 2,410 2,415 2,365 2,365 24,700
1998/08/20 2,410 2,430 2,410 2,415 17,000
1998/08/19 2,460 2,500 2,460 2,480 29,300
1998/08/18 2,470 2,470 2,445 2,460 24,200
1998/08/17 2,430 2,430 2,420 2,430 15,200
1998/08/14 2,470 2,470 2,440 2,440 15,600
1998/08/13 2,420 2,480 2,420 2,475 26,700
1998/08/12 2,395 2,410 2,395 2,410 22,300
1998/08/11 2,430 2,440 2,430 2,440 15,100
1998/08/10 2,445 2,460 2,445 2,450 74,600
1998/08/07 2,505 2,525 2,480 2,525 65,500
1998/08/06 2,550 2,550 2,520 2,525 32,200
1998/08/05 2,515 2,555 2,515 2,555 28,200
1998/08/04 2,510 2,550 2,505 2,550 28,700
1998/08/03 2,515 2,550 2,515 2,515 41,700
1998/07/31 2,535 2,560 2,535 2,540 38,300
1998/07/30 2,530 2,550 2,525 2,535 35,000
1998/07/29 2,520 2,555 2,520 2,550 36,000
1998/07/28 2,550 2,550 2,525 2,530 15,500
1998/07/27 2,550 2,550 2,525 2,535 37,300
1998/07/24 2,525 2,550 2,520 2,525 20,000
1998/07/23 2,540 2,545 2,530 2,530 45,700
1998/07/22 2,530 2,560 2,505 2,555 46,000
1998/07/21 2,590 2,590 2,565 2,575 39,200
1998/07/17 2,525 2,590 2,515 2,590 80,800
1998/07/16 2,520 2,530 2,500 2,515 42,900
1998/07/15 2,500 2,535 2,495 2,510 172,200
1998/07/14 2,490 2,510 2,480 2,490 96,300
1998/07/13 2,415 2,490 2,415 2,490 12,200
1998/07/10 2,460 2,500 2,460 2,480 71,900
1998/07/09 2,470 2,480 2,470 2,470 38,000
1998/07/08 2,480 2,480 2,450 2,470 31,900
1998/07/07 2,480 2,480 2,450 2,480 19,400
1998/07/06 2,445 2,480 2,445 2,450 4,000
1998/07/03 2,480 2,485 2,460 2,475 42,000
1998/07/02 2,490 2,490 2,460 2,485 48,300
1998/07/01 2,450 2,485 2,440 2,470 13,400
1998/06/30 2,475 2,490 2,460 2,485 25,300
1998/06/29 2,450 2,480 2,450 2,450 38,000
1998/06/26 2,450 2,450 2,420 2,450 33,000
1998/06/25 2,480 2,480 2,410 2,450 21,100
1998/06/24 2,425 2,425 2,395 2,410 8,100
1998/06/23 2,440 2,460 2,400 2,425 20,000
1998/06/22 2,400 2,450 2,390 2,450 8,100
1998/06/19 2,420 2,420 2,405 2,405 8,400
1998/06/18 2,420 2,440 2,400 2,420 18,800
1998/06/17 2,410 2,420 2,380 2,400 28,300
1998/06/16 2,400 2,430 2,375 2,400 56,500
1998/06/15 2,330 2,400 2,330 2,400 21,700
1998/06/12 2,290 2,330 2,250 2,330 54,300
1998/06/11 2,340 2,345 2,280 2,290 24,000
1998/06/10 2,390 2,395 2,350 2,370 23,200
1998/06/09 2,355 2,410 2,355 2,390 12,900
1998/06/08 2,370 2,375 2,360 2,365 25,000
1998/06/05 2,440 2,440 2,380 2,410 13,700
1998/06/04 2,400 2,420 2,400 2,400 10,100
1998/06/03 2,370 2,410 2,365 2,410 24,700
1998/06/02 2,350 2,410 2,350 2,410 10,700
1998/06/01 2,430 2,440 2,390 2,390 11,700
1998/05/29 2,490 2,495 2,410 2,460 112,500
1998/05/28 2,400 2,440 2,390 2,440 25,700
1998/05/27 2,500 2,500 2,420 2,450 73,600
1998/05/26 2,490 2,510 2,480 2,490 81,300
1998/05/25 2,440 2,480 2,440 2,475 10,800
1998/05/22 2,450 2,460 2,430 2,440 22,200
1998/05/21 2,480 2,480 2,440 2,445 18,900
1998/05/20 2,490 2,490 2,470 2,480 28,000
1998/05/19 2,465 2,490 2,465 2,480 28,200
1998/05/18 2,475 2,480 2,395 2,475 13,000
1998/05/15 2,480 2,500 2,440 2,480 103,300
1998/05/14 2,490 2,490 2,470 2,475 25,900
1998/05/13 2,410 2,485 2,410 2,460 56,200
1998/05/12 2,465 2,490 2,450 2,450 56,900
1998/05/11 2,400 2,490 2,400 2,440 121,300
1998/05/08 2,430 2,450 2,390 2,420 56,300
1998/05/07 2,360 2,425 2,360 2,390 80,600
1998/05/06 2,370 2,400 2,350 2,360 14,100
1998/05/01 2,420 2,420 2,330 2,330 13,000
1998/04/30 2,400 2,415 2,300 2,300 53,400
1998/04/28 2,400 2,425 2,390 2,405 61,400
1998/04/27 2,425 2,425 2,380 2,400 41,100
1998/04/24 2,400 2,425 2,390 2,415 40,700
1998/04/23 2,380 2,420 2,380 2,410 59,600
1998/04/22 2,400 2,410 2,380 2,400 76,900
1998/04/21 2,400 2,430 2,380 2,390 11,900
1998/04/20 2,350 2,385 2,350 2,370 95,300
1998/04/17 2,400 2,410 2,370 2,370 48,800
1998/04/16 2,445 2,475 2,400 2,400 161,300
1998/04/15 2,440 2,460 2,410 2,410 86,700
1998/04/14 2,490 2,500 2,400 2,400 90,700
1998/04/13 2,500 2,520 2,450 2,500 86,300
1998/04/10 2,430 2,510 2,410 2,510 282,100
1998/04/09 2,350 2,400 2,340 2,390 92,300
1998/04/08 2,250 2,340 2,250 2,310 85,100
1998/04/07 2,330 2,330 2,260 2,260 20,400
1998/04/06 2,220 2,300 2,220 2,260 27,900
1998/04/03 2,230 2,260 2,200 2,220 32,600
1998/04/02 2,240 2,240 2,200 2,200 48,200
1998/04/01 2,250 2,300 2,250 2,260 38,900
1998/03/31 2,300 2,310 2,250 2,300 51,200
1998/03/30 2,300 2,330 2,270 2,270 28,300
1998/03/27 2,310 2,340 2,280 2,340 67,200
1998/03/26 2,270 2,340 2,270 2,290 27,800
1998/03/25 2,300 2,330 2,280 2,310 55,700
1998/03/24 2,250 2,290 2,250 2,270 25,900
1998/03/23 2,300 2,350 2,270 2,280 34,000
1998/03/20 2,270 2,380 2,270 2,320 30,800
1998/03/19 2,300 2,330 2,250 2,270 31,200
1998/03/18 2,310 2,320 2,270 2,300 51,700
1998/03/17 2,290 2,290 2,270 2,270 38,800
1998/03/16 2,260 2,320 2,250 2,250 25,100
1998/03/13 2,250 2,310 2,250 2,280 46,300
1998/03/12 2,280 2,300 2,260 2,260 46,200
1998/03/11 2,330 2,350 2,240 2,240 28,100
1998/03/10 2,340 2,340 2,310 2,310 34,200
1998/03/09 2,360 2,390 2,310 2,310 40,700
1998/03/06 2,320 2,400 2,310 2,390 39,600
1998/03/05 2,280 2,330 2,280 2,300 64,300
1998/03/04 2,400 2,420 2,330 2,350 20,800
1998/03/03 2,440 2,440 2,400 2,420 23,800
1998/03/02 2,450 2,450 2,430 2,450 26,600
1998/02/27 2,470 2,470 2,430 2,430 19,700
1998/02/26 2,490 2,490 2,430 2,470 34,700
1998/02/25 2,450 2,520 2,400 2,480 116,700
1998/02/24 2,400 2,480 2,380 2,460 98,700
1998/02/23 2,490 2,490 2,410 2,420 56,100
1998/02/20 2,390 2,500 2,350 2,470 137,200
1998/02/19 2,330 2,400 2,300 2,390 21,600
1998/02/18 2,350 2,370 2,340 2,370 6,200
1998/02/17 2,300 2,350 2,300 2,330 24,500
1998/02/16 2,390 2,390 2,310 2,350 21,500
1998/02/13 2,390 2,410 2,380 2,400 33,600
1998/02/12 2,360 2,420 2,360 2,390 27,700
1998/02/10 2,440 2,440 2,360 2,400 45,800
1998/02/09 2,400 2,440 2,400 2,440 21,000
1998/02/06 2,420 2,470 2,400 2,400 39,800
1998/02/05 2,450 2,460 2,410 2,450 96,600
1998/02/04 2,480 2,480 2,350 2,470 112,600
1998/02/03 2,380 2,490 2,340 2,440 225,200
1998/02/02 2,330 2,330 2,250 2,300 93,000
1998/01/30 2,270 2,270 2,130 2,130 42,100
1998/01/29 2,250 2,270 2,240 2,240 70,400
1998/01/28 2,240 2,280 2,220 2,250 35,500
1998/01/27 2,270 2,270 2,220 2,220 35,400
1998/01/26 2,200 2,250 2,180 2,240 115,800
1998/01/23 2,180 2,230 2,150 2,230 111,600
1998/01/22 2,190 2,200 2,170 2,180 36,400
1998/01/21 2,130 2,210 2,110 2,170 79,200
1998/01/20 2,100 2,100 2,070 2,070 22,100
1998/01/19 2,090 2,120 2,050 2,100 64,100
1998/01/16 2,070 2,070 1,980 2,060 42,600
1998/01/14 2,000 2,030 1,970 2,030 7,400
1998/01/13 1,960 1,990 1,960 1,990 13,200
1998/01/12 1,940 1,960 1,930 1,930 13,000
1998/01/09 1,970 2,030 1,970 1,990 5,900
1998/01/08 1,980 2,040 1,970 2,010 57,700
1998/01/07 1,990 2,000 1,970 1,990 5,400
1998/01/06 2,070 2,070 1,960 2,030 7,200
1998/01/05 2,000 2,050 2,000 2,030 2,800

このページの先頭へ