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
2010/12/30 1,052 1,058 1,035 1,054 45,600
2010/12/29 1,037 1,066 1,037 1,060 52,500
2010/12/28 1,048 1,048 1,032 1,042 43,100
2010/12/27 1,046 1,054 1,027 1,043 57,700
2010/12/24 1,079 1,082 1,040 1,051 94,700
2010/12/22 1,068 1,068 1,044 1,049 84,700
2010/12/21 1,063 1,079 1,062 1,072 59,200
2010/12/20 1,073 1,079 1,056 1,073 68,900
2010/12/17 1,088 1,088 1,064 1,073 82,900
2010/12/16 1,087 1,093 1,077 1,082 63,900
2010/12/15 1,066 1,088 1,053 1,087 129,000
2010/12/14 1,068 1,071 1,051 1,071 97,100
2010/12/13 1,055 1,071 1,024 1,068 113,700
2010/12/10 1,069 1,069 1,035 1,046 115,400
2010/12/09 1,040 1,059 1,032 1,058 133,500
2010/12/08 1,033 1,039 1,015 1,039 107,900
2010/12/07 1,016 1,028 995 1,028 142,200
2010/12/06 981 1,013 981 1,006 132,300
2010/12/03 992 992 973 981 67,600
2010/12/02 976 991 965 977 77,300
2010/12/01 972 986 955 959 172,100
2010/11/30 1,006 1,010 971 987 178,100
2010/11/29 1,020 1,027 997 1,022 93,000
2010/11/26 1,008 1,019 996 1,012 86,200
2010/11/25 982 1,018 976 1,008 153,800
2010/11/24 931 1,004 922 997 388,300
2010/11/22 924 940 919 937 87,300
2010/11/19 920 922 912 913 128,000
2010/11/18 916 923 905 920 144,900
2010/11/17 888 914 883 910 108,800
2010/11/16 906 914 898 899 178,100
2010/11/15 902 912 893 909 125,200
2010/11/12 901 907 892 895 134,500
2010/11/11 898 916 884 908 162,700
2010/11/10 890 923 888 903 174,700
2010/11/09 872 903 872 891 123,300
2010/11/08 899 902 856 879 151,700
2010/11/05 904 910 891 894 147,800
2010/11/04 900 915 896 898 157,200
2010/11/02 920 921 898 898 75,900
2010/11/01 921 938 906 928 87,400
2010/10/29 975 976 928 939 124,600
2010/10/28 981 1,145 960 982 238,200
2010/10/27 1,008 1,013 990 995 48,800
2010/10/26 1,007 1,026 997 1,007 55,300
2010/10/25 1,005 1,021 981 1,007 56,400
2010/10/22 1,016 1,020 1,006 1,009 46,400
2010/10/21 1,028 1,028 1,006 1,015 38,000
2010/10/20 1,036 1,042 1,026 1,028 34,200
2010/10/19 1,050 1,063 1,045 1,051 46,000
2010/10/18 1,027 1,059 1,027 1,042 34,000
2010/10/15 1,059 1,059 1,025 1,031 46,400
2010/10/14 1,064 1,064 1,038 1,054 47,900
2010/10/13 1,038 1,056 1,034 1,038 103,200
2010/10/12 1,059 1,062 1,037 1,037 49,300
2010/10/08 1,040 1,075 1,039 1,054 86,300
2010/10/07 1,029 1,036 1,017 1,029 45,700
2010/10/06 1,028 1,035 1,007 1,034 64,400
2010/10/05 1,012 1,030 1,000 1,029 45,000
2010/10/04 1,045 1,045 1,023 1,023 17,700
2010/10/01 1,051 1,059 1,042 1,044 36,600
2010/09/30 1,066 1,070 1,054 1,056 116,800
2010/09/29 1,055 1,072 1,055 1,060 65,000
2010/09/28 1,050 1,059 1,040 1,047 40,200
2010/09/27 1,039 1,059 1,038 1,055 53,700
2010/09/24 1,044 1,046 1,028 1,037 94,800
2010/09/22 1,050 1,058 1,049 1,049 26,800
2010/09/21 1,037 1,050 1,036 1,044 52,400
2010/09/17 1,032 1,037 1,016 1,034 113,100
2010/09/16 1,065 1,065 1,019 1,030 125,400
2010/09/15 1,055 1,096 1,054 1,064 94,500
2010/09/14 1,075 1,077 1,044 1,063 60,800
2010/09/13 1,101 1,102 1,064 1,080 60,800
2010/09/10 1,122 1,122 1,094 1,101 76,800
2010/09/09 1,074 1,096 1,066 1,092 35,100
2010/09/08 1,080 1,088 1,066 1,070 31,800
2010/09/07 1,091 1,102 1,080 1,095 35,800
2010/09/06 1,098 1,105 1,091 1,102 39,800
2010/09/03 1,091 1,098 1,084 1,093 56,600
2010/09/02 1,078 1,086 1,065 1,080 48,500
2010/09/01 1,042 1,060 1,038 1,058 61,000
2010/08/31 1,052 1,062 1,040 1,047 71,900
2010/08/30 1,050 1,070 1,040 1,070 47,300
2010/08/27 1,032 1,042 1,025 1,040 31,800
2010/08/26 1,016 1,049 1,011 1,032 78,700
2010/08/25 1,024 1,033 1,007 1,019 53,300
2010/08/24 1,022 1,039 1,014 1,022 55,200
2010/08/23 1,040 1,040 1,028 1,033 21,100
2010/08/20 1,046 1,060 1,043 1,043 37,600
2010/08/19 1,054 1,062 1,045 1,056 53,600
2010/08/18 1,064 1,064 1,040 1,057 53,700
2010/08/17 1,056 1,056 1,033 1,050 26,600
2010/08/16 1,050 1,062 1,042 1,057 34,400
2010/08/13 1,055 1,065 1,047 1,057 54,800
2010/08/12 1,017 1,057 1,017 1,054 90,300
2010/08/11 1,083 1,089 1,035 1,047 126,300
2010/08/10 1,103 1,113 1,072 1,099 60,100
2010/08/09 1,121 1,128 1,102 1,107 45,400
2010/08/06 1,113 1,132 1,105 1,126 85,700
2010/08/05 1,116 1,120 1,094 1,112 58,400
2010/08/04 1,128 1,130 1,106 1,111 47,500
2010/08/03 1,125 1,129 1,115 1,127 74,000
2010/08/02 1,125 1,137 1,107 1,120 95,400
2010/07/30 1,127 1,135 1,091 1,125 240,000
2010/07/29 1,078 1,095 1,069 1,092 96,800
2010/07/28 1,088 1,092 1,069 1,078 71,100
2010/07/27 1,074 1,081 1,063 1,077 43,400
2010/07/26 1,088 1,105 1,062 1,071 99,400
2010/07/23 1,076 1,086 1,062 1,076 65,300
2010/07/22 1,077 1,077 1,050 1,054 74,300
2010/07/21 1,093 1,093 1,067 1,076 46,700
2010/07/20 1,049 1,082 1,049 1,081 89,500
2010/07/16 1,080 1,085 1,062 1,067 50,300
2010/07/15 1,114 1,114 1,087 1,098 50,100
2010/07/14 1,108 1,122 1,102 1,115 44,900
2010/07/13 1,128 1,128 1,098 1,105 38,700
2010/07/12 1,117 1,123 1,115 1,116 22,800
2010/07/09 1,128 1,128 1,113 1,123 42,300
2010/07/08 1,127 1,135 1,118 1,128 54,700
2010/07/07 1,117 1,119 1,084 1,100 107,000
2010/07/06 1,099 1,140 1,091 1,130 69,900
2010/07/05 1,100 1,116 1,091 1,112 32,500
2010/07/02 1,091 1,108 1,086 1,102 52,800
2010/07/01 1,107 1,108 1,092 1,100 55,600
2010/06/30 1,109 1,129 1,103 1,107 96,500
2010/06/29 1,157 1,157 1,131 1,136 85,400
2010/06/28 1,137 1,155 1,130 1,152 95,600
2010/06/25 1,140 1,148 1,122 1,142 122,800
2010/06/24 1,164 1,174 1,164 1,170 56,000
2010/06/23 1,178 1,187 1,165 1,172 80,000
2010/06/22 1,185 1,213 1,185 1,208 138,100
2010/06/21 1,163 1,188 1,163 1,185 82,100
2010/06/18 1,160 1,169 1,153 1,164 105,100
2010/06/17 1,161 1,161 1,137 1,151 195,100
2010/06/16 1,173 1,176 1,152 1,161 141,800
2010/06/15 1,146 1,160 1,142 1,157 124,100
2010/06/14 1,147 1,151 1,132 1,146 87,300
2010/06/11 1,144 1,150 1,130 1,137 111,200
2010/06/10 1,139 1,148 1,116 1,132 122,000
2010/06/09 1,141 1,160 1,136 1,143 135,400
2010/06/08 1,113 1,154 1,113 1,152 176,100
2010/06/07 1,134 1,134 1,106 1,108 71,200
2010/06/04 1,130 1,145 1,116 1,134 152,100
2010/06/03 1,109 1,130 1,091 1,118 98,100
2010/06/02 1,110 1,130 1,096 1,106 164,300
2010/06/01 1,148 1,148 1,109 1,129 168,100
2010/05/31 1,118 1,136 1,095 1,126 99,300
2010/05/28 1,131 1,138 1,084 1,113 231,300
2010/05/27 1,087 1,129 1,074 1,101 213,000
2010/05/26 1,057 1,089 1,054 1,084 179,200
2010/05/25 1,089 1,120 1,062 1,073 189,800
2010/05/24 1,085 1,096 1,067 1,082 139,400
2010/05/21 1,123 1,127 1,087 1,098 229,800
2010/05/20 1,116 1,140 1,105 1,123 159,700
2010/05/19 1,131 1,151 1,085 1,107 305,300
2010/05/18 1,160 1,178 1,141 1,158 292,200
2010/05/17 1,142 1,172 1,140 1,159 210,900
2010/05/14 1,165 1,166 1,130 1,137 230,000
2010/05/13 1,160 1,172 1,157 1,164 191,400
2010/05/12 1,155 1,162 1,125 1,142 117,700
2010/05/11 1,151 1,160 1,128 1,129 94,800
2010/05/10 1,154 1,159 1,122 1,141 244,900
2010/05/07 1,170 1,170 1,117 1,144 200,100
2010/05/06 1,155 1,188 1,128 1,187 295,900
2010/04/30 1,132 1,167 1,120 1,155 250,000
2010/04/28 1,189 1,189 1,168 1,179 118,700
2010/04/27 1,188 1,209 1,177 1,194 127,600
2010/04/26 1,199 1,212 1,172 1,187 171,300
2010/04/23 1,178 1,194 1,174 1,192 113,700
2010/04/22 1,191 1,205 1,176 1,190 208,900
2010/04/21 1,205 1,210 1,172 1,190 174,000
2010/04/20 1,201 1,210 1,193 1,196 91,400
2010/04/19 1,198 1,205 1,186 1,191 159,400
2010/04/16 1,245 1,245 1,221 1,224 76,600
2010/04/15 1,222 1,244 1,222 1,234 124,200
2010/04/14 1,259 1,259 1,223 1,230 82,800
2010/04/13 1,250 1,251 1,221 1,235 98,600
2010/04/12 1,235 1,258 1,235 1,250 70,100
2010/04/09 1,228 1,239 1,222 1,233 89,200
2010/04/08 1,239 1,246 1,228 1,235 83,900
2010/04/07 1,260 1,260 1,225 1,238 254,500
2010/04/06 1,254 1,259 1,237 1,254 109,500
2010/04/05 1,250 1,267 1,237 1,252 107,100
2010/04/02 1,251 1,255 1,227 1,253 148,300
2010/04/01 1,238 1,238 1,204 1,221 158,400
2010/03/31 1,175 1,279 1,175 1,239 296,700
2010/03/30 1,123 1,197 1,120 1,184 272,800
2010/03/29 1,116 1,117 1,106 1,114 76,100
2010/03/26 1,095 1,113 1,086 1,112 121,500
2010/03/25 1,081 1,092 1,072 1,086 122,400
2010/03/24 1,076 1,076 1,048 1,071 95,200
2010/03/23 1,060 1,070 1,041 1,063 186,200
2010/03/19 1,080 1,082 1,061 1,076 80,600
2010/03/18 1,080 1,087 1,062 1,083 124,200
2010/03/17 1,076 1,076 1,052 1,071 55,800
2010/03/16 1,076 1,086 1,065 1,069 77,600
2010/03/15 1,052 1,073 1,047 1,070 100,700
2010/03/12 1,048 1,058 1,037 1,054 82,300
2010/03/11 1,040 1,043 1,027 1,033 86,300
2010/03/10 1,044 1,049 1,022 1,028 99,300
2010/03/09 1,044 1,059 1,042 1,049 56,200
2010/03/08 1,070 1,070 1,043 1,063 88,100
2010/03/05 1,029 1,044 1,028 1,041 59,300
2010/03/04 1,036 1,037 1,015 1,018 112,200
2010/03/03 1,050 1,050 1,038 1,042 102,800
2010/03/02 1,038 1,054 1,035 1,050 43,000
2010/03/01 1,046 1,050 1,040 1,049 45,200
2010/02/26 1,036 1,054 1,036 1,053 63,400
2010/02/25 1,047 1,052 1,034 1,047 74,700
2010/02/24 1,015 1,041 1,015 1,039 72,800
2010/02/23 1,040 1,045 1,030 1,044 59,800
2010/02/22 1,040 1,070 1,040 1,050 89,400
2010/02/19 1,023 1,041 1,019 1,030 91,100
2010/02/18 1,043 1,043 1,024 1,039 55,700
2010/02/17 1,038 1,044 1,024 1,040 68,200
2010/02/16 1,031 1,054 1,021 1,033 63,700
2010/02/15 1,060 1,063 1,036 1,044 58,400
2010/02/12 1,037 1,065 1,032 1,058 121,000
2010/02/10 1,049 1,051 1,031 1,035 139,200
2010/02/09 1,014 1,027 999 1,025 125,400
2010/02/08 1,038 1,042 1,009 1,037 124,400
2010/02/05 1,041 1,054 1,038 1,042 104,000
2010/02/04 1,070 1,073 1,056 1,070 154,100
2010/02/03 1,057 1,073 1,050 1,065 106,600
2010/02/02 1,026 1,056 1,026 1,039 211,000
2010/02/01 1,040 1,080 1,023 1,047 454,400
2010/01/29 961 979 956 975 118,600
2010/01/28 991 991 958 959 180,600
2010/01/27 1,010 1,011 992 993 164,100
2010/01/26 1,038 1,047 1,021 1,021 85,400
2010/01/25 1,052 1,060 1,040 1,046 104,500
2010/01/22 1,062 1,068 1,045 1,052 76,100
2010/01/21 1,063 1,084 1,053 1,081 62,000
2010/01/20 1,073 1,077 1,066 1,073 39,800
2010/01/19 1,078 1,086 1,073 1,076 41,800
2010/01/18 1,082 1,091 1,078 1,086 55,100
2010/01/15 1,098 1,098 1,071 1,093 85,900
2010/01/14 1,112 1,114 1,090 1,110 44,700
2010/01/13 1,120 1,128 1,102 1,113 42,200
2010/01/12 1,113 1,136 1,108 1,118 77,100
2010/01/08 1,100 1,118 1,100 1,113 35,900
2010/01/07 1,120 1,125 1,104 1,111 49,600
2010/01/06 1,090 1,123 1,077 1,110 103,700
2010/01/05 1,108 1,111 1,094 1,098 62,100
2010/01/04 1,097 1,106 1,089 1,095 60,900

このページの先頭へ