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
2013/12/30 2,506 2,552 2,494 2,543 105,000
2013/12/27 2,473 2,500 2,437 2,497 83,500
2013/12/26 2,400 2,459 2,389 2,449 101,600
2013/12/25 2,355 2,405 2,355 2,391 172,300
2013/12/24 2,358 2,410 2,348 2,376 200,700
2013/12/20 2,379 2,425 2,379 2,403 102,200
2013/12/19 2,400 2,433 2,399 2,418 155,200
2013/12/18 2,413 2,430 2,351 2,400 138,500
2013/12/17 2,391 2,446 2,391 2,438 205,700
2013/12/16 2,405 2,436 2,393 2,398 190,700
2013/12/13 2,382 2,444 2,380 2,405 229,900
2013/12/12 2,469 2,472 2,426 2,432 128,800
2013/12/11 2,444 2,502 2,427 2,491 86,200
2013/12/10 2,453 2,457 2,430 2,444 98,700
2013/12/09 2,460 2,460 2,433 2,450 86,100
2013/12/06 2,426 2,445 2,405 2,435 115,600
2013/12/05 2,493 2,497 2,450 2,452 154,900
2013/12/04 2,481 2,531 2,481 2,517 145,200
2013/12/03 2,526 2,539 2,519 2,521 92,800
2013/12/02 2,499 2,538 2,493 2,526 100,400
2013/11/29 2,519 2,519 2,484 2,498 73,400
2013/11/28 2,530 2,545 2,480 2,519 139,100
2013/11/27 2,525 2,540 2,493 2,500 113,400
2013/11/26 2,506 2,540 2,489 2,533 129,800
2013/11/25 2,495 2,547 2,495 2,530 106,400
2013/11/22 2,546 2,557 2,461 2,474 216,900
2013/11/21 2,549 2,563 2,534 2,549 90,100
2013/11/20 2,554 2,570 2,529 2,533 101,500
2013/11/19 2,535 2,573 2,500 2,542 217,900
2013/11/18 2,598 2,599 2,522 2,549 171,500
2013/11/15 2,598 2,607 2,572 2,578 159,100
2013/11/14 2,600 2,600 2,559 2,583 88,000
2013/11/13 2,590 2,615 2,571 2,585 173,700
2013/11/12 2,596 2,596 2,558 2,581 110,300
2013/11/11 2,575 2,600 2,571 2,586 128,400
2013/11/08 2,532 2,579 2,489 2,568 111,400
2013/11/07 2,500 2,578 2,497 2,561 201,600
2013/11/06 2,450 2,508 2,438 2,492 91,900
2013/11/05 2,442 2,498 2,442 2,477 219,600
2013/11/01 2,483 2,517 2,440 2,448 165,200
2013/10/31 2,440 2,496 2,426 2,469 224,900
2013/10/30 2,498 2,498 2,359 2,362 275,700
2013/10/29 2,440 2,499 2,421 2,486 183,300
2013/10/28 2,440 2,442 2,410 2,427 63,300
2013/10/25 2,446 2,462 2,397 2,409 88,700
2013/10/24 2,340 2,437 2,323 2,431 114,200
2013/10/23 2,454 2,470 2,412 2,414 106,500
2013/10/22 2,470 2,475 2,404 2,454 88,000
2013/10/21 2,458 2,477 2,451 2,469 59,100
2013/10/18 2,461 2,473 2,418 2,457 72,700
2013/10/17 2,444 2,473 2,439 2,464 105,500
2013/10/16 2,441 2,448 2,412 2,439 53,900
2013/10/15 2,433 2,469 2,430 2,453 113,400
2013/10/11 2,400 2,439 2,388 2,433 154,400
2013/10/10 2,357 2,392 2,345 2,388 99,500
2013/10/09 2,345 2,354 2,279 2,345 142,900
2013/10/08 2,326 2,377 2,319 2,360 172,400
2013/10/07 2,291 2,348 2,291 2,325 119,000
2013/10/04 2,264 2,309 2,258 2,291 79,900
2013/10/03 2,285 2,300 2,246 2,264 103,900
2013/10/02 2,369 2,369 2,267 2,284 137,900
2013/10/01 2,346 2,375 2,335 2,363 60,400
2013/09/30 2,348 2,393 2,348 2,375 91,500
2013/09/27 2,358 2,400 2,333 2,388 135,700
2013/09/26 2,315 2,365 2,264 2,362 105,400
2013/09/25 2,359 2,359 2,312 2,342 70,400
2013/09/24 2,307 2,369 2,307 2,359 82,700
2013/09/20 2,302 2,345 2,302 2,343 56,500
2013/09/19 2,259 2,323 2,259 2,321 89,300
2013/09/18 2,236 2,255 2,230 2,245 87,700
2013/09/17 2,219 2,254 2,211 2,246 50,100
2013/09/13 2,191 2,260 2,191 2,243 61,200
2013/09/12 2,192 2,221 2,187 2,211 97,700
2013/09/11 2,253 2,265 2,193 2,200 94,200
2013/09/10 2,218 2,286 2,218 2,253 89,900
2013/09/09 2,255 2,260 2,225 2,234 63,500
2013/09/06 2,243 2,243 2,184 2,209 30,500
2013/09/05 2,210 2,244 2,204 2,237 38,200
2013/09/04 2,200 2,226 2,180 2,219 36,100
2013/09/03 2,195 2,227 2,190 2,213 49,300
2013/09/02 2,156 2,197 2,130 2,180 44,300
2013/08/30 2,181 2,200 2,167 2,169 47,800
2013/08/29 2,179 2,193 2,163 2,188 37,200
2013/08/28 2,162 2,199 2,151 2,193 56,000
2013/08/27 2,205 2,233 2,202 2,212 70,900
2013/08/26 2,201 2,222 2,201 2,210 35,500
2013/08/23 2,209 2,226 2,189 2,214 67,600
2013/08/22 2,217 2,223 2,181 2,217 71,900
2013/08/21 2,200 2,219 2,168 2,205 66,900
2013/08/20 2,230 2,236 2,208 2,210 66,300
2013/08/19 2,191 2,244 2,189 2,236 81,000
2013/08/16 2,163 2,200 2,163 2,190 85,500
2013/08/15 2,165 2,210 2,165 2,191 146,900
2013/08/14 2,133 2,171 2,112 2,163 58,800
2013/08/13 2,094 2,129 2,081 2,117 36,600
2013/08/12 2,085 2,107 2,063 2,079 87,200
2013/08/09 2,143 2,143 2,097 2,110 94,300
2013/08/08 2,185 2,235 2,143 2,150 59,100
2013/08/07 2,186 2,215 2,164 2,173 151,400
2013/08/06 2,187 2,211 2,160 2,204 70,100
2013/08/05 2,110 2,229 2,106 2,186 180,000
2013/08/02 2,080 2,140 2,068 2,085 181,000
2013/08/01 2,142 2,157 2,060 2,113 144,500
2013/07/31 2,150 2,224 2,130 2,141 87,000
2013/07/30 2,117 2,177 2,107 2,168 123,700
2013/07/29 2,143 2,193 2,129 2,130 66,400
2013/07/26 2,263 2,304 2,151 2,199 179,200
2013/07/25 2,341 2,341 2,310 2,318 48,800
2013/07/24 2,340 2,363 2,311 2,338 71,100
2013/07/23 2,335 2,374 2,323 2,368 55,900
2013/07/22 2,317 2,370 2,317 2,368 121,100
2013/07/19 2,330 2,349 2,305 2,322 116,900
2013/07/18 2,284 2,330 2,270 2,321 67,600
2013/07/17 2,267 2,310 2,245 2,297 96,800
2013/07/16 2,295 2,322 2,248 2,310 57,700
2013/07/12 2,291 2,315 2,269 2,305 90,500
2013/07/11 2,279 2,315 2,266 2,307 58,400
2013/07/10 2,287 2,355 2,270 2,310 96,600
2013/07/09 2,244 2,310 2,237 2,295 115,100
2013/07/08 2,274 2,275 2,239 2,239 48,700
2013/07/05 2,259 2,277 2,231 2,255 126,000
2013/07/04 2,261 2,287 2,260 2,279 66,400
2013/07/03 2,300 2,300 2,254 2,270 68,000
2013/07/02 2,254 2,299 2,220 2,294 94,500
2013/07/01 2,231 2,248 2,199 2,240 115,600
2013/06/28 2,235 2,260 2,210 2,250 132,400
2013/06/27 2,125 2,239 2,105 2,237 240,600
2013/06/26 2,180 2,187 2,118 2,136 178,200
2013/06/25 2,166 2,190 2,143 2,180 175,200
2013/06/24 2,170 2,197 2,124 2,155 174,400
2013/06/21 2,159 2,187 2,073 2,173 270,900
2013/06/20 2,074 2,097 2,040 2,074 88,800
2013/06/19 2,107 2,150 2,042 2,070 157,000
2013/06/18 2,060 2,106 2,052 2,082 152,200
2013/06/17 1,930 2,059 1,922 2,057 109,600
2013/06/14 1,992 2,020 1,925 1,927 319,300
2013/06/13 2,045 2,045 1,980 1,989 146,100
2013/06/12 2,027 2,077 1,977 2,062 209,700
2013/06/11 2,062 2,124 2,036 2,095 249,800
2013/06/10 2,008 2,109 2,008 2,095 186,000
2013/06/07 1,957 1,988 1,913 1,938 196,500
2013/06/06 2,040 2,077 1,988 2,014 171,900
2013/06/05 2,068 2,200 2,060 2,117 203,200
2013/06/04 2,096 2,106 2,020 2,088 245,800
2013/06/03 2,154 2,167 2,083 2,096 182,000
2013/05/31 2,145 2,230 2,116 2,178 183,300
2013/05/30 2,171 2,172 2,093 2,104 189,600
2013/05/29 2,220 2,276 2,190 2,241 150,500
2013/05/28 2,088 2,173 2,088 2,148 119,900
2013/05/27 2,212 2,220 2,105 2,140 168,800
2013/05/24 2,208 2,298 2,193 2,262 250,600
2013/05/23 2,326 2,342 2,174 2,187 232,900
2013/05/22 2,352 2,366 2,302 2,326 229,200
2013/05/21 2,364 2,397 2,342 2,356 209,300
2013/05/20 2,367 2,400 2,340 2,364 222,400
2013/05/17 2,329 2,418 2,305 2,407 144,000
2013/05/16 2,399 2,463 2,300 2,373 337,600
2013/05/15 2,427 2,438 2,358 2,376 265,100
2013/05/14 2,454 2,495 2,420 2,426 247,100
2013/05/13 2,409 2,473 2,409 2,453 302,700
2013/05/10 2,414 2,450 2,360 2,401 282,400
2013/05/09 2,357 2,426 2,357 2,364 264,500
2013/05/08 2,327 2,352 2,293 2,309 302,400
2013/05/07 2,210 2,437 2,208 2,339 530,600
2013/05/02 2,107 2,170 2,107 2,162 295,800
2013/05/01 2,136 2,153 2,091 2,092 234,700
2013/04/30 2,150 2,160 2,091 2,136 191,200
2013/04/26 2,155 2,169 2,117 2,161 285,200
2013/04/25 2,157 2,170 2,110 2,134 170,500
2013/04/24 2,070 2,144 2,069 2,142 161,900
2013/04/23 2,031 2,060 2,023 2,054 145,500
2013/04/22 2,026 2,064 2,010 2,019 166,400
2013/04/19 1,998 2,000 1,970 1,994 102,700
2013/04/18 2,015 2,027 1,972 1,998 131,200
2013/04/17 1,988 2,046 1,984 2,015 206,000
2013/04/16 1,917 1,964 1,902 1,948 203,700
2013/04/15 1,996 1,999 1,962 1,972 78,100
2013/04/12 1,977 1,995 1,955 1,976 106,700
2013/04/11 2,010 2,030 1,970 1,994 70,600
2013/04/10 1,985 2,034 1,975 2,009 163,700
2013/04/09 2,014 2,026 1,973 1,991 166,900
2013/04/08 1,978 2,030 1,938 2,029 199,000
2013/04/05 1,976 2,000 1,908 1,927 175,300
2013/04/04 1,913 1,940 1,872 1,940 223,700
2013/04/03 1,849 1,933 1,838 1,931 203,200
2013/04/02 1,785 1,823 1,725 1,809 166,600
2013/04/01 1,864 1,864 1,783 1,784 77,000
2013/03/29 1,860 1,868 1,840 1,852 147,200
2013/03/28 1,851 1,851 1,802 1,842 112,400
2013/03/27 1,820 1,868 1,818 1,866 139,800
2013/03/26 1,835 1,856 1,820 1,847 96,800
2013/03/25 1,851 1,867 1,818 1,837 132,700
2013/03/22 1,836 1,864 1,825 1,851 125,200
2013/03/21 1,852 1,862 1,833 1,860 117,800
2013/03/19 1,808 1,850 1,805 1,846 151,700
2013/03/18 1,784 1,819 1,778 1,806 139,700
2013/03/15 1,768 1,784 1,759 1,784 126,100
2013/03/14 1,766 1,766 1,741 1,759 105,400
2013/03/13 1,717 1,782 1,717 1,774 207,500
2013/03/12 1,770 1,770 1,715 1,717 147,600
2013/03/11 1,739 1,767 1,735 1,750 126,800
2013/03/08 1,729 1,766 1,701 1,739 242,700
2013/03/07 1,805 1,811 1,767 1,769 115,400
2013/03/06 1,795 1,815 1,786 1,802 159,100
2013/03/05 1,797 1,804 1,773 1,783 197,200
2013/03/04 1,778 1,797 1,767 1,793 120,300
2013/03/01 1,759 1,783 1,739 1,776 122,000
2013/02/28 1,738 1,767 1,731 1,746 196,100
2013/02/27 1,696 1,745 1,696 1,718 175,100
2013/02/26 1,693 1,704 1,679 1,688 161,600
2013/02/25 1,710 1,730 1,708 1,717 129,900
2013/02/22 1,677 1,697 1,675 1,689 129,000
2013/02/21 1,683 1,697 1,667 1,678 189,800
2013/02/20 1,682 1,715 1,666 1,671 248,800
2013/02/19 1,695 1,713 1,679 1,694 136,100
2013/02/18 1,661 1,709 1,661 1,693 131,000
2013/02/15 1,705 1,705 1,632 1,658 192,100
2013/02/14 1,694 1,715 1,682 1,702 114,100
2013/02/13 1,736 1,742 1,696 1,705 86,900
2013/02/12 1,781 1,785 1,730 1,735 89,800
2013/02/08 1,736 1,760 1,714 1,752 137,200
2013/02/07 1,757 1,758 1,710 1,734 203,600
2013/02/06 1,776 1,835 1,768 1,772 295,900
2013/02/05 1,688 1,810 1,684 1,757 363,500
2013/02/04 1,700 1,706 1,662 1,673 148,500
2013/02/01 1,734 1,746 1,681 1,703 165,300
2013/01/31 1,714 1,741 1,678 1,719 173,000
2013/01/30 1,674 1,718 1,661 1,701 183,100
2013/01/29 1,731 1,750 1,696 1,698 152,500
2013/01/28 1,699 1,758 1,689 1,717 218,600
2013/01/25 1,690 1,708 1,669 1,675 159,400
2013/01/24 1,625 1,669 1,623 1,668 118,500
2013/01/23 1,645 1,657 1,622 1,627 118,200
2013/01/22 1,645 1,677 1,633 1,650 164,700
2013/01/21 1,650 1,671 1,635 1,653 125,000
2013/01/18 1,650 1,662 1,634 1,644 162,400
2013/01/17 1,593 1,629 1,589 1,627 194,800
2013/01/16 1,602 1,619 1,585 1,593 126,000
2013/01/15 1,637 1,638 1,604 1,619 138,400
2013/01/11 1,635 1,648 1,610 1,634 175,200
2013/01/10 1,600 1,640 1,583 1,627 200,400
2013/01/09 1,579 1,607 1,570 1,601 172,500
2013/01/08 1,550 1,600 1,547 1,585 178,200
2013/01/07 1,569 1,569 1,546 1,550 134,400
2013/01/04 1,538 1,578 1,535 1,569 142,300

このページの先頭へ