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
2004/12/30 930 936 925 925 29,500
2004/12/29 940 941 912 920 75,600
2004/12/28 901 925 901 925 88,900
2004/12/27 902 906 895 901 57,500
2004/12/24 900 903 893 899 83,400
2004/12/22 891 904 888 893 92,900
2004/12/21 882 899 878 893 105,000
2004/12/20 872 881 862 872 54,000
2004/12/17 851 889 848 871 144,900
2004/12/16 848 858 848 852 59,500
2004/12/15 843 855 843 851 30,800
2004/12/14 857 857 841 852 50,600
2004/12/13 848 859 848 851 26,800
2004/12/10 851 852 845 848 84,000
2004/12/09 853 865 849 856 174,000
2004/12/08 851 869 850 862 66,200
2004/12/07 874 876 848 852 54,900
2004/12/06 885 887 871 871 68,600
2004/12/03 862 872 859 869 71,600
2004/12/02 860 860 854 858 43,100
2004/12/01 861 861 840 847 34,100
2004/11/30 849 861 845 853 67,100
2004/11/29 848 851 836 849 75,000
2004/11/26 844 852 843 848 47,300
2004/11/25 845 850 835 844 29,600
2004/11/24 842 851 835 844 45,200
2004/11/22 838 838 831 832 43,600
2004/11/19 846 850 844 846 43,200
2004/11/18 843 859 843 843 30,700
2004/11/17 845 851 841 843 63,600
2004/11/16 862 870 846 853 90,700
2004/11/15 862 873 862 871 60,500
2004/11/12 842 860 841 860 33,100
2004/11/11 875 879 862 864 23,700
2004/11/10 867 878 867 875 28,000
2004/11/09 875 883 873 877 19,700
2004/11/08 873 879 873 873 28,300
2004/11/05 875 884 867 877 23,600
2004/11/04 870 880 856 875 84,800
2004/11/02 860 869 842 851 38,100
2004/11/01 840 859 840 853 23,700
2004/10/29 840 854 839 850 57,900
2004/10/28 845 856 835 842 50,800
2004/10/27 854 860 838 845 48,000
2004/10/26 835 846 830 834 34,300
2004/10/25 843 856 835 835 78,700
2004/10/22 843 854 843 851 44,800
2004/10/21 860 873 845 853 45,900
2004/10/20 865 867 857 858 50,300
2004/10/19 880 889 870 883 50,000
2004/10/18 871 888 863 871 30,300
2004/10/15 881 887 876 880 24,800
2004/10/14 891 905 881 894 58,300
2004/10/13 887 898 880 892 64,000
2004/10/12 893 900 880 890 49,000
2004/10/08 894 900 888 889 23,900
2004/10/07 902 914 892 910 44,500
2004/10/06 898 908 890 902 45,200
2004/10/05 902 915 902 915 46,400
2004/10/04 900 912 892 902 36,400
2004/10/01 871 899 871 890 24,800
2004/09/30 867 893 867 870 18,000
2004/09/29 893 893 865 877 23,400
2004/09/28 897 897 882 884 18,000
2004/09/27 888 900 876 887 24,600
2004/09/24 899 899 888 892 37,000
2004/09/22 900 904 882 901 56,500
2004/09/21 912 912 892 892 20,100
2004/09/17 901 907 889 892 21,300
2004/09/16 900 909 883 900 42,600
2004/09/15 908 910 890 890 27,300
2004/09/14 916 920 890 907 30,000
2004/09/13 891 907 891 896 45,000
2004/09/10 902 906 878 888 119,700
2004/09/09 916 934 909 909 19,100
2004/09/08 926 927 914 917 18,900
2004/09/07 928 932 915 926 36,400
2004/09/06 912 929 911 926 39,500
2004/09/03 921 926 906 907 34,700
2004/09/02 916 924 913 919 33,900
2004/09/01 929 929 910 918 37,000
2004/08/31 910 931 909 919 50,900
2004/08/30 919 932 915 927 39,500
2004/08/27 928 928 909 909 43,800
2004/08/26 911 935 910 912 45,900
2004/08/25 910 913 891 899 39,700
2004/08/24 904 904 888 890 33,300
2004/08/23 893 909 883 884 28,100
2004/08/20 887 893 883 883 58,900
2004/08/19 891 891 885 885 22,500
2004/08/18 890 899 885 889 32,700
2004/08/17 884 906 882 887 32,200
2004/08/16 881 889 881 884 26,000
2004/08/13 900 900 890 891 41,600
2004/08/12 900 915 896 909 38,900
2004/08/11 910 911 893 909 82,000
2004/08/10 890 909 886 909 32,900
2004/08/09 911 911 878 899 60,900
2004/08/06 915 930 915 916 23,700
2004/08/05 945 948 911 921 40,200
2004/08/04 939 943 912 922 75,600
2004/08/03 940 944 915 929 61,300
2004/08/02 952 955 932 945 54,500
2004/07/30 922 962 922 954 62,900
2004/07/29 910 924 910 917 97,500
2004/07/28 922 935 918 919 51,300
2004/07/27 929 931 920 921 43,000
2004/07/26 925 944 908 927 58,600
2004/07/23 965 965 926 929 101,100
2004/07/22 973 973 941 955 59,100
2004/07/21 980 994 973 973 36,100
2004/07/20 963 993 962 980 44,200
2004/07/16 970 1,008 951 983 35,500
2004/07/15 1,001 1,024 974 976 131,500
2004/07/14 1,036 1,052 991 991 71,500
2004/07/13 1,063 1,063 1,032 1,041 105,700
2004/07/12 1,079 1,079 1,058 1,070 25,100
2004/07/09 1,051 1,065 1,050 1,059 38,900
2004/07/08 1,084 1,084 1,047 1,052 56,100
2004/07/07 1,046 1,059 1,041 1,053 33,900
2004/07/06 1,052 1,059 1,052 1,054 25,900
2004/07/05 1,070 1,070 1,055 1,058 43,500
2004/07/02 1,075 1,080 1,062 1,075 41,000
2004/07/01 1,071 1,085 1,071 1,083 28,300
2004/06/30 1,070 1,087 1,063 1,086 44,900
2004/06/29 1,078 1,083 1,072 1,078 56,100
2004/06/28 1,055 1,075 1,050 1,075 108,200
2004/06/25 1,077 1,077 1,064 1,064 47,700
2004/06/24 1,075 1,079 1,064 1,077 80,500
2004/06/23 1,065 1,078 1,063 1,072 59,600
2004/06/22 1,080 1,081 1,057 1,080 43,300
2004/06/21 1,069 1,099 1,069 1,070 92,800
2004/06/18 1,058 1,058 1,038 1,052 135,000
2004/06/17 1,030 1,043 1,021 1,038 86,900
2004/06/16 1,034 1,064 1,034 1,048 71,700
2004/06/15 1,056 1,063 1,039 1,054 230,300
2004/06/14 1,046 1,074 1,046 1,066 89,700
2004/06/11 1,074 1,074 1,040 1,065 189,400
2004/06/10 1,005 1,048 995 1,038 72,700
2004/06/09 1,000 1,005 989 1,001 87,600
2004/06/08 1,000 1,010 980 999 123,300
2004/06/07 1,000 1,009 995 998 146,300
2004/06/04 985 1,002 980 993 104,900
2004/06/03 1,000 1,012 987 992 133,800
2004/06/02 1,005 1,008 980 998 104,300
2004/06/01 1,005 1,005 986 993 161,200
2004/05/31 969 1,006 968 986 256,300
2004/05/28 940 960 927 960 85,700
2004/05/27 919 938 917 927 98,000
2004/05/26 943 952 939 943 64,200
2004/05/25 961 962 939 943 52,200
2004/05/24 955 980 954 965 129,100
2004/05/21 948 956 934 953 49,300
2004/05/20 923 950 911 948 79,600
2004/05/19 930 930 890 924 48,800
2004/05/18 876 919 876 913 67,800
2004/05/17 910 912 883 896 56,300
2004/05/14 936 947 922 928 68,200
2004/05/13 933 965 926 936 94,200
2004/05/12 940 950 924 933 192,700
2004/05/11 946 980 921 948 97,500
2004/05/10 987 1,010 920 945 103,600
2004/05/07 995 1,025 987 1,015 85,200
2004/05/06 1,010 1,030 1,008 1,013 90,800
2004/04/30 1,060 1,060 1,032 1,044 86,900
2004/04/28 1,071 1,103 1,071 1,086 159,700
2004/04/27 1,094 1,095 1,065 1,071 216,500
2004/04/26 1,120 1,142 1,111 1,119 178,500
2004/04/23 1,168 1,170 1,145 1,153 113,700
2004/04/22 1,170 1,193 1,165 1,169 80,400
2004/04/21 1,160 1,184 1,152 1,165 101,600
2004/04/20 1,139 1,165 1,136 1,159 113,400
2004/04/19 1,154 1,166 1,141 1,159 99,000
2004/04/16 1,171 1,220 1,165 1,188 154,900
2004/04/15 1,220 1,234 1,164 1,203 109,300
2004/04/14 1,260 1,270 1,240 1,254 113,600
2004/04/13 1,249 1,290 1,242 1,260 191,500
2004/04/12 1,190 1,249 1,190 1,226 244,800
2004/04/09 1,118 1,187 1,100 1,160 281,600
2004/04/08 1,095 1,129 1,095 1,118 222,100
2004/04/07 1,075 1,081 1,068 1,076 160,800
2004/04/06 1,080 1,087 1,059 1,071 109,100
2004/04/05 1,099 1,099 1,076 1,078 107,900
2004/04/02 1,097 1,097 1,075 1,081 124,800
2004/04/01 1,100 1,100 1,077 1,081 41,000
2004/03/31 1,055 1,099 1,055 1,098 107,400
2004/03/30 1,090 1,090 1,079 1,085 123,900
2004/03/29 1,070 1,088 1,069 1,073 98,600
2004/03/26 1,089 1,089 1,055 1,068 89,600
2004/03/25 1,070 1,085 1,069 1,074 107,500
2004/03/24 1,061 1,085 1,055 1,077 76,100
2004/03/23 1,070 1,070 1,054 1,064 40,300
2004/03/22 1,085 1,092 1,063 1,071 102,400
2004/03/19 1,087 1,095 1,061 1,085 112,000
2004/03/18 1,080 1,100 1,071 1,099 139,000
2004/03/17 1,057 1,077 1,050 1,068 97,400
2004/03/16 1,050 1,057 1,030 1,057 223,500
2004/03/15 1,061 1,070 1,046 1,053 117,700
2004/03/12 1,029 1,060 1,025 1,054 237,200
2004/03/11 1,018 1,031 1,006 1,025 125,900
2004/03/10 1,022 1,038 1,005 1,010 98,300
2004/03/09 1,005 1,019 1,005 1,014 93,400
2004/03/08 979 1,019 979 1,010 124,200
2004/03/05 1,002 1,019 995 998 126,300
2004/03/04 1,025 1,048 1,001 1,022 144,300
2004/03/03 1,036 1,055 1,019 1,022 200,200
2004/03/02 1,080 1,084 1,053 1,056 156,800
2004/03/01 1,083 1,098 1,058 1,093 119,000
2004/02/27 1,057 1,085 1,040 1,081 84,900
2004/02/26 1,067 1,088 1,060 1,086 120,400
2004/02/25 1,110 1,110 1,080 1,098 79,400
2004/02/24 1,106 1,132 1,094 1,111 59,200
2004/02/23 1,099 1,110 1,090 1,101 101,300
2004/02/20 1,079 1,100 1,079 1,099 71,000
2004/02/19 1,049 1,095 1,049 1,078 67,700
2004/02/18 1,080 1,090 1,040 1,069 149,100
2004/02/17 1,100 1,115 1,075 1,079 160,400
2004/02/16 1,036 1,077 1,017 1,075 141,500
2004/02/13 1,023 1,043 1,020 1,038 243,100
2004/02/12 1,000 1,050 1,000 1,043 170,600
2004/02/10 981 995 981 992 102,400
2004/02/09 1,000 1,003 970 991 169,200
2004/02/06 1,020 1,026 996 997 169,900
2004/02/05 985 1,044 978 1,026 369,600
2004/02/04 950 985 946 984 354,500
2004/02/03 925 942 898 932 93,600
2004/02/02 896 925 882 915 40,200
2004/01/30 903 906 881 896 64,100
2004/01/29 899 939 883 902 125,600
2004/01/28 904 933 904 919 81,000
2004/01/27 930 939 924 924 67,200
2004/01/26 915 935 905 925 82,200
2004/01/23 889 948 884 930 202,400
2004/01/22 892 892 876 888 149,200
2004/01/21 888 893 870 885 129,400
2004/01/20 870 893 857 868 165,600
2004/01/19 840 865 840 864 116,600
2004/01/16 829 843 829 839 102,800
2004/01/15 850 850 837 839 89,700
2004/01/14 836 846 831 835 120,700
2004/01/13 828 840 828 835 87,500
2004/01/09 840 840 828 828 59,200
2004/01/08 830 839 825 833 83,400
2004/01/07 828 845 825 826 26,900
2004/01/06 845 847 820 835 49,100
2004/01/05 856 856 836 854 26,600

このページの先頭へ