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
2011/12/30 1,127 1,131 1,115 1,123 18,400
2011/12/29 1,110 1,127 1,104 1,126 19,500
2011/12/28 1,112 1,115 1,102 1,112 15,200
2011/12/27 1,108 1,118 1,099 1,105 50,900
2011/12/26 1,116 1,123 1,112 1,116 8,900
2011/12/22 1,135 1,135 1,101 1,112 95,500
2011/12/21 1,136 1,136 1,110 1,131 76,200
2011/12/20 1,112 1,145 1,112 1,124 35,200
2011/12/19 1,130 1,137 1,116 1,128 35,000
2011/12/16 1,165 1,165 1,140 1,141 53,900
2011/12/15 1,190 1,194 1,162 1,165 27,500
2011/12/14 1,194 1,196 1,183 1,190 72,500
2011/12/13 1,182 1,200 1,181 1,194 65,100
2011/12/12 1,182 1,208 1,181 1,203 70,900
2011/12/09 1,201 1,201 1,171 1,175 107,000
2011/12/08 1,200 1,259 1,186 1,199 192,300
2011/12/07 1,189 1,195 1,171 1,189 110,000
2011/12/06 1,191 1,196 1,176 1,186 93,500
2011/12/05 1,166 1,200 1,166 1,197 68,600
2011/12/02 1,154 1,169 1,151 1,166 31,400
2011/12/01 1,169 1,173 1,144 1,146 85,100
2011/11/30 1,145 1,168 1,145 1,168 75,500
2011/11/29 1,158 1,159 1,133 1,144 66,400
2011/11/28 1,107 1,134 1,092 1,134 86,700
2011/11/25 1,093 1,104 1,080 1,083 44,600
2011/11/24 1,081 1,095 1,077 1,088 64,400
2011/11/22 1,076 1,102 1,076 1,096 80,800
2011/11/21 1,112 1,114 1,086 1,102 125,500
2011/11/18 1,092 1,104 1,089 1,101 40,000
2011/11/17 1,128 1,128 1,095 1,100 55,200
2011/11/16 1,105 1,127 1,104 1,118 122,700
2011/11/15 1,101 1,114 1,093 1,094 44,700
2011/11/14 1,121 1,129 1,090 1,103 150,200
2011/11/11 1,100 1,125 1,100 1,118 102,000
2011/11/10 1,094 1,119 1,071 1,085 218,100
2011/11/09 1,129 1,129 1,116 1,124 170,100
2011/11/08 1,131 1,150 1,117 1,128 122,600
2011/11/07 1,149 1,154 1,125 1,136 100,800
2011/11/04 1,135 1,143 1,116 1,138 171,100
2011/11/02 1,146 1,151 1,095 1,135 223,700
2011/11/01 1,200 1,205 1,171 1,181 161,500
2011/10/31 1,184 1,199 1,180 1,188 123,700
2011/10/28 1,095 1,202 1,076 1,189 363,400
2011/10/27 1,151 1,157 1,061 1,073 224,200
2011/10/26 1,163 1,175 1,140 1,154 109,100
2011/10/25 1,195 1,195 1,166 1,172 126,700
2011/10/24 1,200 1,233 1,181 1,195 160,900
2011/10/21 1,207 1,208 1,179 1,197 76,400
2011/10/20 1,195 1,235 1,195 1,216 130,700
2011/10/19 1,231 1,231 1,197 1,202 106,800
2011/10/18 1,251 1,256 1,207 1,216 70,500
2011/10/17 1,220 1,258 1,214 1,244 119,800
2011/10/14 1,178 1,217 1,178 1,198 123,300
2011/10/13 1,168 1,199 1,162 1,196 77,500
2011/10/12 1,155 1,166 1,152 1,155 36,800
2011/10/11 1,161 1,186 1,155 1,157 71,800
2011/10/07 1,174 1,183 1,159 1,159 60,100
2011/10/06 1,180 1,191 1,171 1,181 57,500
2011/10/05 1,200 1,200 1,163 1,179 77,600
2011/10/04 1,221 1,224 1,173 1,176 106,000
2011/10/03 1,184 1,230 1,175 1,229 121,000
2011/09/30 1,172 1,224 1,172 1,221 196,900
2011/09/29 1,127 1,194 1,126 1,179 218,100
2011/09/28 1,091 1,126 1,091 1,115 107,100
2011/09/27 1,096 1,097 1,073 1,082 51,700
2011/09/26 1,100 1,100 1,063 1,073 65,000
2011/09/22 1,112 1,117 1,081 1,084 107,300
2011/09/21 1,137 1,137 1,110 1,112 38,500
2011/09/20 1,116 1,137 1,107 1,137 60,600
2011/09/16 1,128 1,128 1,103 1,116 173,500
2011/09/15 1,111 1,128 1,095 1,119 142,300
2011/09/14 1,140 1,141 1,067 1,096 200,100
2011/09/13 1,163 1,165 1,143 1,149 80,900
2011/09/12 1,130 1,164 1,130 1,160 67,500
2011/09/09 1,144 1,163 1,143 1,145 125,000
2011/09/08 1,169 1,172 1,156 1,165 48,900
2011/09/07 1,189 1,189 1,158 1,162 58,700
2011/09/06 1,173 1,183 1,165 1,174 84,200
2011/09/05 1,141 1,177 1,136 1,170 82,600
2011/09/02 1,169 1,169 1,146 1,158 129,300
2011/09/01 1,191 1,195 1,157 1,168 98,200
2011/08/31 1,187 1,194 1,173 1,180 108,100
2011/08/30 1,207 1,219 1,191 1,198 133,500
2011/08/29 1,186 1,197 1,171 1,182 107,000
2011/08/26 1,163 1,191 1,160 1,181 163,800
2011/08/25 1,206 1,219 1,175 1,179 154,100
2011/08/24 1,200 1,207 1,192 1,197 141,400
2011/08/23 1,186 1,209 1,173 1,203 154,400
2011/08/22 1,184 1,200 1,179 1,184 123,200
2011/08/19 1,217 1,227 1,185 1,196 189,900
2011/08/18 1,230 1,258 1,223 1,255 184,000
2011/08/17 1,192 1,233 1,187 1,232 127,000
2011/08/16 1,198 1,199 1,177 1,192 59,600
2011/08/15 1,179 1,184 1,148 1,181 49,500
2011/08/12 1,169 1,169 1,146 1,160 67,400
2011/08/11 1,108 1,165 1,106 1,163 68,500
2011/08/10 1,136 1,139 1,108 1,115 54,900
2011/08/09 1,081 1,109 1,063 1,109 67,500
2011/08/08 1,128 1,133 1,102 1,110 124,300
2011/08/05 1,166 1,167 1,144 1,152 141,400
2011/08/04 1,194 1,200 1,178 1,196 103,800
2011/08/03 1,180 1,197 1,160 1,184 74,000
2011/08/02 1,171 1,198 1,167 1,185 125,700
2011/08/01 1,145 1,174 1,145 1,164 53,000
2011/07/29 1,138 1,160 1,122 1,152 154,000
2011/07/28 1,165 1,165 1,098 1,132 120,600
2011/07/27 1,163 1,182 1,140 1,180 92,600
2011/07/26 1,180 1,180 1,162 1,171 56,300
2011/07/25 1,164 1,189 1,164 1,175 76,100
2011/07/22 1,196 1,197 1,161 1,162 102,600
2011/07/21 1,154 1,190 1,154 1,188 92,600
2011/07/20 1,150 1,165 1,141 1,149 76,600
2011/07/19 1,130 1,146 1,123 1,145 64,800
2011/07/15 1,127 1,150 1,123 1,130 53,500
2011/07/14 1,130 1,142 1,128 1,133 53,500
2011/07/13 1,120 1,141 1,118 1,137 59,900
2011/07/12 1,125 1,130 1,117 1,127 28,400
2011/07/11 1,124 1,138 1,123 1,133 35,700
2011/07/08 1,136 1,144 1,127 1,127 113,300
2011/07/07 1,141 1,141 1,125 1,130 66,500
2011/07/06 1,130 1,145 1,121 1,145 62,400
2011/07/05 1,132 1,134 1,128 1,132 32,700
2011/07/04 1,111 1,139 1,111 1,130 86,200
2011/07/01 1,122 1,131 1,107 1,109 103,600
2011/06/30 1,114 1,123 1,111 1,123 101,900
2011/06/29 1,105 1,115 1,104 1,111 84,900
2011/06/28 1,100 1,104 1,093 1,103 52,200
2011/06/27 1,076 1,095 1,076 1,093 69,800
2011/06/24 1,072 1,088 1,070 1,086 55,300
2011/06/23 1,048 1,073 1,048 1,071 66,900
2011/06/22 1,033 1,067 1,033 1,058 73,000
2011/06/21 1,028 1,035 1,023 1,035 59,900
2011/06/20 1,035 1,044 1,027 1,028 82,100
2011/06/17 1,002 1,020 998 1,020 95,900
2011/06/16 1,001 1,006 993 1,002 95,300
2011/06/15 1,003 1,007 1,000 1,003 26,500
2011/06/14 991 1,005 981 1,004 58,400
2011/06/13 975 991 969 991 49,600
2011/06/10 980 987 968 975 70,800
2011/06/09 968 984 968 979 33,600
2011/06/08 969 980 963 976 29,300
2011/06/07 962 979 960 976 37,900
2011/06/06 978 992 962 972 61,800
2011/06/03 1,003 1,013 975 978 74,700
2011/06/02 1,001 1,005 989 1,003 59,900
2011/06/01 1,016 1,019 1,003 1,015 54,000
2011/05/31 990 1,007 988 1,007 60,500
2011/05/30 990 997 977 988 76,400
2011/05/27 978 995 974 993 58,800
2011/05/26 985 996 977 984 48,700
2011/05/25 1,014 1,014 977 984 109,800
2011/05/24 952 1,017 952 1,015 280,300
2011/05/23 965 977 944 949 112,400
2011/05/20 990 995 967 972 118,200
2011/05/19 1,019 1,019 985 990 79,200
2011/05/18 993 1,020 990 1,019 137,400
2011/05/17 986 996 976 989 115,200
2011/05/16 991 998 984 987 52,400
2011/05/13 1,029 1,035 996 1,003 93,700
2011/05/12 1,030 1,031 1,022 1,030 51,400
2011/05/11 1,051 1,053 1,035 1,038 73,300
2011/05/10 1,039 1,054 1,039 1,049 55,000
2011/05/09 1,036 1,049 1,033 1,039 58,600
2011/05/06 1,056 1,056 1,037 1,041 94,100
2011/05/02 1,048 1,070 1,045 1,055 140,900
2011/04/28 1,033 1,058 1,026 1,054 79,900
2011/04/27 1,020 1,033 1,016 1,023 59,500
2011/04/26 1,012 1,020 1,001 1,016 54,200
2011/04/25 1,019 1,027 1,002 1,012 50,700
2011/04/22 1,001 1,010 995 1,005 42,600
2011/04/21 1,012 1,015 1,002 1,015 74,800
2011/04/20 1,031 1,031 1,004 1,009 92,800
2011/04/19 1,025 1,034 1,019 1,030 48,900
2011/04/18 1,050 1,052 1,039 1,041 35,800
2011/04/15 1,069 1,069 1,047 1,050 77,000
2011/04/14 1,051 1,073 1,038 1,063 92,800
2011/04/13 1,021 1,064 1,019 1,053 102,700
2011/04/12 1,021 1,042 1,019 1,022 56,500
2011/04/11 1,040 1,050 1,028 1,043 45,600
2011/04/08 1,021 1,049 1,009 1,040 86,000
2011/04/07 1,015 1,036 1,005 1,026 99,900
2011/04/06 1,023 1,032 1,010 1,015 69,900
2011/04/05 1,032 1,041 1,007 1,022 47,200
2011/04/04 1,050 1,063 1,023 1,032 75,900
2011/04/01 1,050 1,060 1,042 1,045 78,100
2011/03/31 1,065 1,065 1,032 1,057 168,000
2011/03/30 1,012 1,069 1,004 1,061 128,600
2011/03/29 1,020 1,028 999 1,012 87,200
2011/03/28 1,043 1,047 1,026 1,044 44,000
2011/03/25 1,058 1,078 1,026 1,043 98,200
2011/03/24 1,009 1,058 1,005 1,051 117,400
2011/03/23 1,034 1,041 1,007 1,018 106,900
2011/03/22 977 1,025 977 1,019 104,300
2011/03/18 940 972 916 958 197,900
2011/03/17 902 972 899 951 158,200
2011/03/16 946 963 913 947 125,500
2011/03/15 926 958 876 927 153,000
2011/03/14 970 1,011 949 949 147,500
2011/03/11 1,052 1,066 1,050 1,055 114,500
2011/03/10 1,098 1,098 1,067 1,076 76,100
2011/03/09 1,085 1,099 1,082 1,099 61,000
2011/03/08 1,077 1,096 1,077 1,082 56,700
2011/03/07 1,115 1,115 1,081 1,087 76,200
2011/03/04 1,117 1,121 1,106 1,109 48,800
2011/03/03 1,108 1,117 1,103 1,113 45,500
2011/03/02 1,107 1,122 1,102 1,108 103,600
2011/03/01 1,115 1,124 1,101 1,114 100,000
2011/02/28 1,090 1,113 1,081 1,107 96,500
2011/02/25 1,078 1,099 1,067 1,090 112,000
2011/02/24 1,104 1,106 1,068 1,093 150,100
2011/02/23 1,114 1,121 1,107 1,112 79,000
2011/02/22 1,114 1,147 1,108 1,119 185,900
2011/02/21 1,126 1,126 1,111 1,118 66,000
2011/02/18 1,140 1,140 1,126 1,134 88,600
2011/02/17 1,160 1,161 1,129 1,138 144,400
2011/02/16 1,143 1,157 1,141 1,152 65,800
2011/02/15 1,137 1,152 1,133 1,143 86,700
2011/02/14 1,136 1,140 1,120 1,136 56,800
2011/02/10 1,121 1,141 1,121 1,136 86,600
2011/02/09 1,118 1,130 1,115 1,125 74,700
2011/02/08 1,122 1,123 1,108 1,117 65,300
2011/02/07 1,115 1,122 1,107 1,122 113,700
2011/02/04 1,098 1,105 1,090 1,101 50,600
2011/02/03 1,092 1,095 1,076 1,092 64,000
2011/02/02 1,092 1,111 1,091 1,102 56,200
2011/02/01 1,111 1,112 1,074 1,085 132,300
2011/01/31 1,094 1,122 1,076 1,115 205,700
2011/01/28 1,085 1,097 1,080 1,085 80,200
2011/01/27 1,077 1,091 1,061 1,086 122,100
2011/01/26 1,065 1,086 1,057 1,077 111,300
2011/01/25 1,059 1,071 1,049 1,061 62,500
2011/01/24 1,046 1,057 1,037 1,055 87,300
2011/01/21 1,051 1,061 1,044 1,054 125,100
2011/01/20 1,037 1,066 1,037 1,051 99,100
2011/01/19 1,061 1,061 1,042 1,051 97,200
2011/01/18 1,048 1,075 1,048 1,064 58,800
2011/01/17 1,060 1,074 1,052 1,055 84,400
2011/01/14 1,051 1,075 1,051 1,062 90,800
2011/01/13 1,061 1,079 1,060 1,072 48,400
2011/01/12 1,086 1,086 1,057 1,061 90,300
2011/01/11 1,071 1,083 1,063 1,078 70,800
2011/01/07 1,084 1,093 1,072 1,077 100,500
2011/01/06 1,068 1,075 1,059 1,071 37,300
2011/01/05 1,064 1,074 1,052 1,059 91,500
2011/01/04 1,054 1,078 1,042 1,069 89,000

このページの先頭へ