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
2012/12/28 1,547 1,549 1,521 1,532 134,200
2012/12/27 1,574 1,579 1,545 1,551 91,100
2012/12/26 1,563 1,584 1,557 1,578 133,300
2012/12/25 1,597 1,602 1,556 1,563 108,400
2012/12/21 1,573 1,582 1,543 1,561 167,800
2012/12/20 1,598 1,599 1,570 1,578 174,100
2012/12/19 1,573 1,618 1,560 1,598 380,800
2012/12/18 1,502 1,542 1,501 1,533 193,200
2012/12/17 1,500 1,527 1,490 1,501 280,500
2012/12/14 1,487 1,505 1,480 1,484 210,400
2012/12/13 1,536 1,536 1,495 1,503 137,200
2012/12/12 1,543 1,551 1,534 1,539 134,700
2012/12/11 1,526 1,538 1,509 1,537 99,500
2012/12/10 1,550 1,550 1,520 1,535 103,600
2012/12/07 1,550 1,550 1,514 1,524 83,400
2012/12/06 1,550 1,570 1,541 1,556 242,900
2012/12/05 1,510 1,548 1,507 1,541 316,300
2012/12/04 1,458 1,499 1,458 1,486 107,000
2012/12/03 1,480 1,498 1,455 1,475 145,900
2012/11/30 1,488 1,497 1,470 1,475 126,600
2012/11/29 1,447 1,506 1,446 1,479 167,700
2012/11/28 1,460 1,465 1,442 1,447 111,900
2012/11/27 1,424 1,451 1,423 1,445 112,100
2012/11/26 1,446 1,450 1,417 1,430 130,800
2012/11/22 1,454 1,460 1,428 1,451 98,800
2012/11/21 1,448 1,470 1,438 1,444 97,100
2012/11/20 1,440 1,469 1,433 1,447 133,900
2012/11/19 1,439 1,446 1,410 1,431 132,400
2012/11/16 1,461 1,471 1,440 1,447 115,100
2012/11/15 1,457 1,500 1,447 1,463 117,100
2012/11/14 1,436 1,456 1,423 1,451 101,800
2012/11/13 1,463 1,468 1,429 1,438 128,500
2012/11/12 1,458 1,497 1,444 1,452 154,200
2012/11/09 1,495 1,509 1,482 1,486 135,500
2012/11/08 1,518 1,535 1,511 1,525 105,200
2012/11/07 1,564 1,565 1,508 1,517 205,000
2012/11/06 1,530 1,576 1,526 1,572 251,700
2012/11/05 1,479 1,545 1,474 1,529 218,400
2012/11/02 1,469 1,522 1,436 1,466 363,800
2012/11/01 1,458 1,458 1,405 1,413 135,900
2012/10/31 1,463 1,465 1,429 1,459 176,300
2012/10/30 1,437 1,470 1,434 1,434 157,700
2012/10/29 1,444 1,471 1,421 1,439 149,000
2012/10/26 1,396 1,468 1,386 1,443 313,300
2012/10/25 1,396 1,437 1,355 1,389 330,700
2012/10/24 1,365 1,399 1,364 1,395 149,100
2012/10/23 1,392 1,407 1,373 1,384 217,400
2012/10/22 1,395 1,411 1,389 1,403 108,400
2012/10/19 1,408 1,412 1,387 1,403 106,300
2012/10/18 1,404 1,412 1,395 1,402 85,200
2012/10/17 1,425 1,431 1,406 1,419 74,600
2012/10/16 1,381 1,420 1,380 1,412 136,400
2012/10/15 1,423 1,423 1,382 1,389 141,600
2012/10/12 1,413 1,432 1,413 1,416 97,000
2012/10/11 1,405 1,417 1,394 1,413 140,800
2012/10/10 1,407 1,429 1,391 1,406 155,800
2012/10/09 1,427 1,445 1,411 1,411 167,500
2012/10/05 1,407 1,425 1,404 1,425 125,000
2012/10/04 1,359 1,426 1,359 1,407 208,100
2012/10/03 1,327 1,356 1,322 1,348 130,800
2012/10/02 1,312 1,333 1,308 1,327 99,500
2012/10/01 1,300 1,325 1,282 1,312 128,100
2012/09/28 1,328 1,328 1,300 1,308 130,200
2012/09/27 1,308 1,330 1,301 1,317 108,700
2012/09/26 1,308 1,327 1,305 1,311 89,800
2012/09/25 1,334 1,335 1,314 1,331 97,900
2012/09/24 1,329 1,335 1,318 1,333 69,900
2012/09/21 1,310 1,326 1,308 1,316 53,900
2012/09/20 1,324 1,328 1,314 1,316 52,900
2012/09/19 1,312 1,333 1,312 1,329 95,200
2012/09/18 1,307 1,319 1,298 1,308 74,500
2012/09/14 1,322 1,326 1,300 1,301 91,600
2012/09/13 1,327 1,333 1,315 1,320 59,900
2012/09/12 1,320 1,333 1,312 1,324 112,000
2012/09/11 1,312 1,325 1,311 1,318 102,600
2012/09/10 1,350 1,350 1,321 1,329 84,900
2012/09/07 1,371 1,372 1,350 1,354 52,500
2012/09/06 1,367 1,378 1,360 1,370 72,100
2012/09/05 1,365 1,372 1,350 1,358 95,500
2012/09/04 1,381 1,382 1,358 1,370 76,500
2012/09/03 1,373 1,400 1,369 1,388 78,600
2012/08/31 1,390 1,394 1,377 1,379 53,800
2012/08/30 1,376 1,400 1,376 1,390 88,100
2012/08/29 1,380 1,391 1,369 1,384 75,200
2012/08/28 1,399 1,402 1,366 1,376 102,000
2012/08/27 1,370 1,414 1,370 1,396 106,500
2012/08/24 1,365 1,368 1,345 1,362 74,300
2012/08/23 1,374 1,374 1,357 1,366 63,100
2012/08/22 1,367 1,377 1,363 1,376 154,600
2012/08/21 1,367 1,379 1,366 1,366 81,000
2012/08/20 1,350 1,371 1,345 1,362 77,000
2012/08/17 1,373 1,385 1,356 1,360 119,000
2012/08/16 1,341 1,368 1,341 1,365 88,500
2012/08/15 1,365 1,390 1,357 1,371 83,500
2012/08/14 1,358 1,370 1,357 1,365 105,000
2012/08/13 1,380 1,380 1,367 1,371 45,500
2012/08/10 1,383 1,385 1,366 1,382 94,300
2012/08/09 1,359 1,393 1,356 1,388 166,700
2012/08/08 1,384 1,395 1,347 1,353 116,500
2012/08/07 1,374 1,397 1,367 1,391 150,800
2012/08/06 1,389 1,397 1,379 1,384 119,000
2012/08/03 1,390 1,408 1,372 1,389 123,100
2012/08/02 1,365 1,399 1,361 1,366 177,300
2012/08/01 1,345 1,378 1,322 1,360 167,500
2012/07/31 1,296 1,341 1,290 1,322 109,700
2012/07/30 1,316 1,318 1,294 1,316 61,500
2012/07/27 1,315 1,327 1,301 1,306 54,100
2012/07/26 1,321 1,321 1,291 1,312 48,100
2012/07/25 1,299 1,328 1,281 1,321 93,200
2012/07/24 1,271 1,308 1,268 1,299 94,600
2012/07/23 1,329 1,329 1,272 1,272 77,600
2012/07/20 1,363 1,369 1,316 1,352 117,700
2012/07/19 1,296 1,360 1,296 1,345 146,700
2012/07/18 1,303 1,310 1,285 1,296 50,200
2012/07/17 1,297 1,316 1,286 1,302 60,000
2012/07/13 1,270 1,295 1,269 1,286 42,700
2012/07/12 1,275 1,281 1,262 1,269 64,500
2012/07/11 1,270 1,287 1,270 1,281 48,100
2012/07/10 1,251 1,275 1,247 1,269 84,100
2012/07/09 1,247 1,259 1,237 1,238 111,100
2012/07/06 1,251 1,266 1,244 1,253 171,100
2012/07/05 1,270 1,276 1,244 1,250 46,100
2012/07/04 1,262 1,269 1,253 1,263 36,300
2012/07/03 1,261 1,266 1,258 1,261 77,600
2012/07/02 1,266 1,273 1,258 1,258 56,700
2012/06/29 1,251 1,268 1,249 1,261 45,400
2012/06/28 1,253 1,260 1,235 1,248 67,600
2012/06/27 1,223 1,251 1,220 1,251 88,800
2012/06/26 1,177 1,237 1,177 1,223 140,600
2012/06/25 1,183 1,191 1,173 1,177 120,100
2012/06/22 1,150 1,177 1,147 1,166 105,300
2012/06/21 1,167 1,171 1,159 1,167 113,100
2012/06/20 1,176 1,176 1,161 1,170 151,900
2012/06/19 1,175 1,180 1,171 1,178 88,500
2012/06/18 1,169 1,185 1,168 1,180 81,600
2012/06/15 1,183 1,186 1,165 1,173 74,700
2012/06/14 1,180 1,196 1,175 1,186 58,900
2012/06/13 1,198 1,209 1,180 1,192 73,000
2012/06/12 1,208 1,208 1,180 1,189 112,800
2012/06/11 1,205 1,221 1,202 1,214 49,700
2012/06/08 1,210 1,210 1,188 1,195 95,300
2012/06/07 1,219 1,236 1,207 1,218 44,300
2012/06/06 1,213 1,213 1,194 1,209 51,700
2012/06/05 1,191 1,213 1,175 1,209 58,500
2012/06/04 1,190 1,202 1,160 1,192 89,200
2012/06/01 1,226 1,226 1,209 1,216 62,800
2012/05/31 1,210 1,226 1,206 1,226 80,900
2012/05/30 1,200 1,230 1,194 1,226 139,600
2012/05/29 1,200 1,208 1,183 1,200 95,500
2012/05/28 1,216 1,218 1,190 1,200 87,600
2012/05/25 1,236 1,236 1,197 1,205 72,200
2012/05/24 1,210 1,224 1,207 1,218 50,700
2012/05/23 1,232 1,232 1,204 1,214 63,100
2012/05/22 1,224 1,246 1,210 1,232 111,800
2012/05/21 1,194 1,235 1,190 1,227 137,700
2012/05/18 1,200 1,208 1,179 1,194 109,800
2012/05/17 1,217 1,229 1,211 1,215 118,200
2012/05/16 1,241 1,241 1,213 1,217 59,500
2012/05/15 1,230 1,256 1,209 1,239 115,100
2012/05/14 1,264 1,278 1,245 1,252 70,100
2012/05/11 1,254 1,282 1,252 1,264 129,500
2012/05/10 1,245 1,261 1,232 1,253 136,600
2012/05/09 1,266 1,275 1,251 1,256 97,300
2012/05/08 1,242 1,284 1,240 1,273 133,600
2012/05/07 1,211 1,270 1,207 1,239 247,800
2012/05/02 1,203 1,230 1,193 1,224 132,300
2012/05/01 1,203 1,211 1,187 1,203 180,500
2012/04/27 1,238 1,240 1,178 1,187 173,600
2012/04/26 1,239 1,239 1,218 1,232 106,300
2012/04/25 1,261 1,268 1,219 1,231 139,500
2012/04/24 1,227 1,266 1,218 1,248 186,100
2012/04/23 1,237 1,237 1,214 1,223 125,400
2012/04/20 1,208 1,238 1,200 1,233 98,300
2012/04/19 1,199 1,210 1,185 1,196 99,400
2012/04/18 1,181 1,201 1,176 1,197 122,300
2012/04/17 1,193 1,193 1,167 1,171 135,800
2012/04/16 1,190 1,213 1,184 1,186 128,800
2012/04/13 1,192 1,200 1,176 1,194 96,000
2012/04/12 1,169 1,193 1,165 1,191 87,200
2012/04/11 1,169 1,174 1,156 1,169 68,700
2012/04/10 1,181 1,181 1,162 1,174 104,800
2012/04/09 1,172 1,200 1,170 1,182 142,200
2012/04/06 1,156 1,177 1,151 1,171 108,500
2012/04/05 1,150 1,161 1,145 1,155 71,400
2012/04/04 1,176 1,185 1,153 1,161 113,100
2012/04/03 1,167 1,184 1,158 1,177 107,800
2012/04/02 1,181 1,183 1,159 1,164 97,300
2012/03/30 1,188 1,200 1,172 1,182 160,100
2012/03/29 1,180 1,189 1,165 1,186 116,700
2012/03/28 1,164 1,177 1,157 1,177 110,000
2012/03/27 1,147 1,173 1,145 1,168 91,400
2012/03/26 1,159 1,161 1,148 1,156 71,900
2012/03/23 1,128 1,156 1,123 1,154 94,100
2012/03/22 1,115 1,132 1,115 1,127 81,700
2012/03/21 1,120 1,131 1,117 1,120 80,200
2012/03/19 1,138 1,140 1,117 1,118 145,400
2012/03/16 1,135 1,142 1,126 1,138 70,300
2012/03/15 1,154 1,157 1,133 1,134 79,400
2012/03/14 1,156 1,168 1,155 1,156 40,400
2012/03/13 1,160 1,169 1,152 1,153 49,600
2012/03/12 1,176 1,179 1,159 1,159 51,200
2012/03/09 1,182 1,193 1,172 1,184 147,400
2012/03/08 1,161 1,177 1,161 1,172 61,100
2012/03/07 1,148 1,163 1,148 1,161 117,500
2012/03/06 1,128 1,158 1,127 1,154 124,800
2012/03/05 1,144 1,165 1,130 1,132 103,800
2012/03/02 1,152 1,159 1,148 1,151 36,600
2012/03/01 1,145 1,159 1,142 1,147 85,800
2012/02/29 1,150 1,150 1,141 1,147 85,600
2012/02/28 1,145 1,153 1,144 1,148 54,000
2012/02/27 1,145 1,159 1,135 1,142 87,500
2012/02/24 1,135 1,141 1,130 1,135 59,800
2012/02/23 1,132 1,137 1,121 1,135 43,900
2012/02/22 1,121 1,137 1,119 1,132 47,600
2012/02/21 1,092 1,121 1,087 1,121 67,800
2012/02/20 1,124 1,128 1,093 1,094 77,700
2012/02/17 1,125 1,125 1,115 1,123 32,700
2012/02/16 1,112 1,126 1,105 1,110 78,600
2012/02/15 1,113 1,124 1,098 1,120 101,800
2012/02/14 1,092 1,117 1,090 1,113 75,600
2012/02/13 1,100 1,100 1,086 1,089 60,600
2012/02/10 1,095 1,104 1,089 1,103 72,500
2012/02/09 1,101 1,103 1,087 1,092 70,100
2012/02/08 1,107 1,119 1,097 1,103 47,300
2012/02/07 1,111 1,116 1,102 1,105 32,800
2012/02/06 1,108 1,122 1,107 1,116 79,700
2012/02/03 1,121 1,123 1,102 1,105 55,300
2012/02/02 1,130 1,130 1,110 1,121 105,400
2012/02/01 1,109 1,111 1,085 1,104 130,900
2012/01/31 1,132 1,133 1,111 1,112 96,700
2012/01/30 1,113 1,141 1,103 1,136 93,900
2012/01/27 1,130 1,145 1,127 1,136 57,200
2012/01/26 1,162 1,168 1,130 1,134 70,300
2012/01/25 1,188 1,188 1,160 1,171 73,300
2012/01/24 1,186 1,186 1,177 1,179 19,300
2012/01/23 1,165 1,188 1,162 1,185 39,500
2012/01/20 1,167 1,174 1,158 1,165 39,300
2012/01/19 1,157 1,174 1,151 1,159 25,700
2012/01/18 1,187 1,188 1,159 1,159 58,500
2012/01/17 1,156 1,183 1,152 1,181 48,100
2012/01/16 1,142 1,152 1,134 1,147 35,400
2012/01/13 1,134 1,150 1,122 1,140 84,500
2012/01/12 1,138 1,141 1,121 1,127 37,600
2012/01/11 1,140 1,150 1,136 1,141 25,700
2012/01/10 1,145 1,153 1,135 1,145 59,400
2012/01/06 1,147 1,150 1,122 1,128 72,300
2012/01/05 1,129 1,151 1,125 1,146 109,700
2012/01/04 1,141 1,143 1,121 1,121 52,600

このページの先頭へ