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
2014/12/30 2,506 2,517 2,482 2,501 35,900
2014/12/29 2,496 2,521 2,481 2,506 55,000
2014/12/26 2,476 2,509 2,476 2,497 49,500
2014/12/25 2,477 2,495 2,463 2,479 60,500
2014/12/24 2,510 2,510 2,475 2,495 106,400
2014/12/22 2,500 2,504 2,478 2,504 67,300
2014/12/19 2,444 2,500 2,439 2,500 151,200
2014/12/18 2,428 2,428 2,383 2,397 183,200
2014/12/17 2,408 2,411 2,372 2,379 162,800
2014/12/16 2,421 2,440 2,394 2,404 152,400
2014/12/15 2,422 2,457 2,406 2,440 173,700
2014/12/12 2,410 2,430 2,387 2,388 258,300
2014/12/11 2,349 2,404 2,329 2,397 370,800
2014/12/10 2,375 2,388 2,342 2,357 211,900
2014/12/09 2,393 2,406 2,366 2,375 103,600
2014/12/08 2,412 2,439 2,387 2,415 263,300
2014/12/05 2,375 2,413 2,350 2,410 570,600
2014/12/04 2,360 2,405 2,344 2,375 552,000
2014/12/03 2,315 2,387 2,312 2,354 605,500
2014/12/02 2,264 2,312 2,262 2,307 160,200
2014/12/01 2,280 2,286 2,250 2,262 168,600
2014/11/28 2,301 2,320 2,256 2,280 156,800
2014/11/27 2,305 2,310 2,277 2,282 98,000
2014/11/26 2,307 2,322 2,291 2,312 153,400
2014/11/25 2,363 2,368 2,297 2,306 207,600
2014/11/21 2,316 2,362 2,298 2,344 206,100
2014/11/20 2,296 2,323 2,273 2,316 211,100
2014/11/19 2,339 2,354 2,269 2,299 396,700
2014/11/18 2,401 2,415 2,381 2,389 132,700
2014/11/17 2,431 2,437 2,390 2,401 104,100
2014/11/14 2,488 2,488 2,421 2,458 137,100
2014/11/13 2,433 2,457 2,415 2,448 66,000
2014/11/12 2,460 2,470 2,420 2,429 127,500
2014/11/11 2,470 2,470 2,432 2,439 107,300
2014/11/10 2,466 2,492 2,447 2,476 78,700
2014/11/07 2,463 2,479 2,446 2,466 58,400
2014/11/06 2,440 2,480 2,425 2,432 114,000
2014/11/05 2,415 2,448 2,401 2,435 121,700
2014/11/04 2,497 2,509 2,414 2,414 214,800
2014/10/31 2,399 2,411 2,354 2,401 285,300
2014/10/30 2,392 2,397 2,318 2,349 189,100
2014/10/29 2,355 2,355 2,307 2,346 65,000
2014/10/28 2,311 2,338 2,300 2,329 82,200
2014/10/27 2,339 2,342 2,317 2,329 60,900
2014/10/24 2,374 2,387 2,324 2,334 67,100
2014/10/23 2,320 2,354 2,319 2,342 70,400
2014/10/22 2,300 2,340 2,276 2,330 123,000
2014/10/21 2,305 2,325 2,250 2,262 113,200
2014/10/20 2,282 2,305 2,266 2,305 83,600
2014/10/17 2,275 2,293 2,224 2,224 113,900
2014/10/16 2,281 2,304 2,257 2,264 106,200
2014/10/15 2,321 2,347 2,313 2,331 88,800
2014/10/14 2,314 2,356 2,303 2,332 136,800
2014/10/10 2,300 2,355 2,281 2,352 104,200
2014/10/09 2,391 2,393 2,341 2,342 100,200
2014/10/08 2,373 2,404 2,355 2,394 124,200
2014/10/07 2,407 2,421 2,389 2,397 93,900
2014/10/06 2,427 2,438 2,392 2,398 88,900
2014/10/03 2,373 2,411 2,362 2,397 85,600
2014/10/02 2,431 2,433 2,370 2,373 133,600
2014/10/01 2,496 2,496 2,446 2,454 107,100
2014/09/30 2,493 2,501 2,450 2,478 167,000
2014/09/29 2,491 2,505 2,477 2,484 113,100
2014/09/26 2,429 2,476 2,429 2,470 140,000
2014/09/25 2,475 2,484 2,450 2,483 95,300
2014/09/24 2,415 2,457 2,407 2,449 114,000
2014/09/22 2,454 2,476 2,410 2,430 99,600
2014/09/19 2,433 2,449 2,415 2,449 240,100
2014/09/18 2,424 2,433 2,412 2,416 109,600
2014/09/17 2,416 2,425 2,404 2,412 87,500
2014/09/16 2,435 2,436 2,395 2,405 164,400
2014/09/12 2,380 2,410 2,377 2,385 359,000
2014/09/11 2,389 2,389 2,361 2,364 133,400
2014/09/10 2,364 2,381 2,358 2,370 194,800
2014/09/09 2,408 2,408 2,364 2,365 127,900
2014/09/08 2,393 2,414 2,363 2,379 181,800
2014/09/05 2,407 2,420 2,375 2,382 187,700
2014/09/04 2,405 2,425 2,389 2,391 225,800
2014/09/03 2,437 2,442 2,373 2,416 228,600
2014/09/02 2,425 2,456 2,417 2,423 158,700
2014/09/01 2,450 2,450 2,380 2,412 242,800
2014/08/29 2,457 2,483 2,436 2,458 141,700
2014/08/28 2,496 2,500 2,460 2,475 142,400
2014/08/27 2,526 2,541 2,473 2,496 129,700
2014/08/26 2,523 2,549 2,509 2,529 97,100
2014/08/25 2,504 2,529 2,498 2,518 70,000
2014/08/22 2,522 2,530 2,483 2,505 96,800
2014/08/21 2,548 2,570 2,512 2,531 119,100
2014/08/20 2,536 2,566 2,504 2,536 195,800
2014/08/19 2,549 2,555 2,522 2,548 114,600
2014/08/18 2,540 2,569 2,520 2,551 111,000
2014/08/15 2,545 2,560 2,529 2,543 90,100
2014/08/14 2,527 2,550 2,502 2,545 144,300
2014/08/13 2,525 2,540 2,511 2,527 116,100
2014/08/12 2,538 2,555 2,487 2,520 151,800
2014/08/11 2,504 2,559 2,475 2,548 179,200
2014/08/08 2,500 2,519 2,451 2,454 100,800
2014/08/07 2,484 2,528 2,468 2,528 195,000
2014/08/06 2,486 2,488 2,464 2,471 139,200
2014/08/05 2,478 2,519 2,475 2,486 362,800
2014/08/04 2,504 2,510 2,450 2,462 230,500
2014/08/01 2,497 2,538 2,495 2,515 240,100
2014/07/31 2,537 2,554 2,450 2,537 304,400
2014/07/30 2,650 2,680 2,567 2,587 266,600
2014/07/29 2,641 2,665 2,630 2,648 92,600
2014/07/28 2,620 2,634 2,616 2,630 69,500
2014/07/25 2,600 2,643 2,598 2,626 127,500
2014/07/24 2,600 2,606 2,571 2,590 110,600
2014/07/23 2,561 2,605 2,561 2,583 136,100
2014/07/22 2,533 2,571 2,533 2,561 95,600
2014/07/18 2,514 2,541 2,510 2,533 81,400
2014/07/17 2,510 2,546 2,507 2,534 73,100
2014/07/16 2,490 2,534 2,487 2,519 114,600
2014/07/15 2,494 2,522 2,493 2,502 149,700
2014/07/14 2,455 2,500 2,441 2,492 90,900
2014/07/11 2,425 2,464 2,416 2,456 101,700
2014/07/10 2,492 2,492 2,447 2,452 73,600
2014/07/09 2,449 2,510 2,449 2,492 108,300
2014/07/08 2,464 2,508 2,442 2,494 86,500
2014/07/07 2,487 2,508 2,482 2,489 49,200
2014/07/04 2,493 2,502 2,480 2,492 67,300
2014/07/03 2,507 2,518 2,490 2,493 72,400
2014/07/02 2,489 2,512 2,458 2,507 89,200
2014/07/01 2,469 2,494 2,426 2,490 99,800
2014/06/30 2,441 2,469 2,433 2,469 62,200
2014/06/27 2,465 2,472 2,417 2,441 93,500
2014/06/26 2,441 2,467 2,441 2,458 82,400
2014/06/25 2,464 2,476 2,439 2,451 86,500
2014/06/24 2,455 2,464 2,439 2,457 96,400
2014/06/23 2,460 2,477 2,451 2,460 189,400
2014/06/20 2,420 2,457 2,396 2,455 187,800
2014/06/19 2,387 2,417 2,384 2,408 185,800
2014/06/18 2,362 2,400 2,352 2,391 138,600
2014/06/17 2,378 2,397 2,354 2,375 181,200
2014/06/16 2,376 2,404 2,365 2,392 83,100
2014/06/13 2,422 2,423 2,370 2,399 146,900
2014/06/12 2,383 2,426 2,377 2,422 59,900
2014/06/11 2,388 2,404 2,376 2,398 123,100
2014/06/10 2,408 2,432 2,396 2,405 135,000
2014/06/09 2,422 2,430 2,406 2,413 101,800
2014/06/06 2,394 2,418 2,388 2,400 162,200
2014/06/05 2,371 2,394 2,357 2,379 88,600
2014/06/04 2,363 2,379 2,339 2,358 97,300
2014/06/03 2,369 2,370 2,335 2,359 144,100
2014/06/02 2,344 2,368 2,333 2,359 113,700
2014/05/30 2,349 2,353 2,315 2,343 182,700
2014/05/29 2,340 2,362 2,331 2,349 79,300
2014/05/28 2,345 2,389 2,333 2,354 191,700
2014/05/27 2,340 2,366 2,325 2,333 122,200
2014/05/26 2,340 2,340 2,300 2,337 122,600
2014/05/23 2,284 2,327 2,277 2,301 116,100
2014/05/22 2,260 2,280 2,249 2,266 127,800
2014/05/21 2,229 2,257 2,220 2,248 87,400
2014/05/20 2,276 2,287 2,213 2,247 215,100
2014/05/19 2,302 2,330 2,269 2,276 163,000
2014/05/16 2,270 2,308 2,250 2,288 182,200
2014/05/15 2,240 2,340 2,240 2,288 257,800
2014/05/14 2,250 2,250 2,200 2,214 145,700
2014/05/13 2,257 2,309 2,242 2,265 156,000
2014/05/12 2,196 2,228 2,194 2,220 118,900
2014/05/09 2,210 2,210 2,174 2,183 155,900
2014/05/08 2,232 2,232 2,179 2,210 142,700
2014/05/07 2,200 2,254 2,180 2,236 236,800
2014/05/02 2,198 2,225 2,190 2,215 145,300
2014/05/01 2,165 2,195 2,135 2,193 149,100
2014/04/30 2,130 2,169 2,117 2,162 260,900
2014/04/28 2,029 2,078 2,017 2,076 156,200
2014/04/25 2,020 2,039 2,010 2,029 83,000
2014/04/24 2,003 2,012 1,977 2,011 161,000
2014/04/23 2,018 2,029 2,000 2,012 78,000
2014/04/22 2,053 2,059 2,003 2,014 130,300
2014/04/21 2,041 2,055 2,036 2,045 101,600
2014/04/18 2,050 2,051 2,036 2,049 64,200
2014/04/17 2,040 2,049 2,035 2,040 103,300
2014/04/16 2,016 2,025 1,995 2,025 92,800
2014/04/15 1,997 2,013 1,988 2,003 79,100
2014/04/14 1,988 2,017 1,988 1,997 54,500
2014/04/11 1,997 2,015 1,980 2,002 75,000
2014/04/10 2,043 2,080 2,028 2,036 104,900
2014/04/09 2,046 2,060 2,018 2,025 75,400
2014/04/08 2,086 2,098 2,056 2,058 80,800
2014/04/07 2,121 2,127 2,086 2,097 89,900
2014/04/04 2,129 2,144 2,102 2,121 140,700
2014/04/03 2,135 2,185 2,122 2,129 279,700
2014/04/02 2,129 2,162 2,116 2,122 261,500
2014/04/01 2,115 2,150 2,100 2,140 202,100
2014/03/31 2,111 2,119 2,059 2,098 220,800
2014/03/28 2,054 2,115 2,031 2,104 277,400
2014/03/27 2,045 2,061 2,002 2,057 272,100
2014/03/26 2,098 2,115 2,040 2,069 260,400
2014/03/25 2,127 2,140 2,090 2,098 212,200
2014/03/24 2,137 2,177 2,121 2,123 177,100
2014/03/20 2,180 2,188 2,143 2,145 93,400
2014/03/19 2,209 2,210 2,152 2,178 48,300
2014/03/18 2,187 2,227 2,170 2,195 125,800
2014/03/17 2,163 2,179 2,128 2,137 101,500
2014/03/14 2,243 2,247 2,161 2,163 147,900
2014/03/13 2,249 2,261 2,233 2,243 75,100
2014/03/12 2,250 2,263 2,234 2,250 135,700
2014/03/11 2,273 2,285 2,251 2,266 77,200
2014/03/10 2,251 2,298 2,251 2,274 87,600
2014/03/07 2,248 2,284 2,242 2,273 118,400
2014/03/06 2,197 2,269 2,197 2,248 145,700
2014/03/05 2,215 2,238 2,191 2,197 205,700
2014/03/04 2,167 2,212 2,154 2,190 153,600
2014/03/03 2,182 2,195 2,157 2,185 133,300
2014/02/28 2,224 2,239 2,205 2,215 192,100
2014/02/27 2,259 2,269 2,218 2,229 160,300
2014/02/26 2,271 2,301 2,259 2,265 120,900
2014/02/25 2,274 2,313 2,258 2,305 120,600
2014/02/24 2,299 2,344 2,277 2,304 87,200
2014/02/21 2,279 2,309 2,273 2,299 138,300
2014/02/20 2,290 2,306 2,267 2,278 176,000
2014/02/19 2,280 2,315 2,267 2,310 74,700
2014/02/18 2,313 2,318 2,272 2,304 181,700
2014/02/17 2,297 2,319 2,295 2,302 123,300
2014/02/14 2,300 2,324 2,278 2,301 93,400
2014/02/13 2,337 2,355 2,299 2,302 79,300
2014/02/12 2,343 2,362 2,324 2,333 50,300
2014/02/10 2,341 2,341 2,300 2,329 75,400
2014/02/07 2,311 2,329 2,283 2,313 140,800
2014/02/06 2,227 2,323 2,227 2,311 230,300
2014/02/05 2,190 2,242 2,188 2,223 201,200
2014/02/04 2,224 2,254 2,183 2,183 314,300
2014/02/03 2,392 2,392 2,337 2,341 125,800
2014/01/31 2,311 2,415 2,291 2,400 374,100
2014/01/30 2,300 2,327 2,282 2,307 294,800
2014/01/29 2,380 2,399 2,338 2,358 176,500
2014/01/28 2,347 2,375 2,338 2,360 210,800
2014/01/27 2,348 2,387 2,334 2,347 270,900
2014/01/24 2,381 2,417 2,377 2,396 273,100
2014/01/23 2,482 2,482 2,436 2,443 183,800
2014/01/22 2,470 2,490 2,452 2,482 161,800
2014/01/21 2,447 2,479 2,439 2,471 168,100
2014/01/20 2,526 2,534 2,439 2,447 217,900
2014/01/17 2,486 2,528 2,474 2,525 104,300
2014/01/16 2,563 2,571 2,483 2,491 145,300
2014/01/15 2,524 2,572 2,524 2,564 116,100
2014/01/14 2,511 2,530 2,483 2,506 141,800
2014/01/10 2,530 2,579 2,519 2,540 176,300
2014/01/09 2,566 2,575 2,536 2,556 96,100
2014/01/08 2,536 2,574 2,524 2,574 67,800
2014/01/07 2,524 2,524 2,489 2,510 96,700
2014/01/06 2,543 2,551 2,513 2,540 74,300

このページの先頭へ