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
2015/12/30 2,131 2,151 2,125 2,146 49,200
2015/12/29 2,121 2,143 2,094 2,140 59,500
2015/12/28 2,075 2,140 2,066 2,130 119,000
2015/12/25 2,110 2,113 2,053 2,061 86,800
2015/12/24 2,128 2,141 2,093 2,098 76,600
2015/12/22 2,141 2,156 2,125 2,128 84,300
2015/12/21 2,144 2,164 2,125 2,156 101,200
2015/12/18 2,185 2,213 2,158 2,171 140,000
2015/12/17 2,140 2,197 2,140 2,170 252,300
2015/12/16 2,130 2,135 2,108 2,135 155,200
2015/12/15 2,106 2,135 2,099 2,099 172,800
2015/12/14 2,157 2,165 2,095 2,107 304,700
2015/12/11 2,164 2,168 2,148 2,158 170,900
2015/12/10 2,141 2,153 2,128 2,135 173,200
2015/12/09 2,161 2,171 2,119 2,119 177,900
2015/12/08 2,199 2,206 2,179 2,191 100,400
2015/12/07 2,201 2,213 2,186 2,204 121,200
2015/12/04 2,200 2,200 2,160 2,184 214,700
2015/12/03 2,215 2,233 2,196 2,215 118,800
2015/12/02 2,220 2,234 2,212 2,227 83,700
2015/12/01 2,209 2,226 2,200 2,215 94,200
2015/11/30 2,244 2,250 2,190 2,207 96,000
2015/11/27 2,234 2,261 2,232 2,243 105,200
2015/11/26 2,220 2,237 2,205 2,216 104,800
2015/11/25 2,197 2,229 2,173 2,210 149,300
2015/11/24 2,201 2,201 2,173 2,196 77,300
2015/11/20 2,169 2,193 2,169 2,191 134,500
2015/11/19 2,168 2,177 2,149 2,168 90,100
2015/11/18 2,148 2,164 2,141 2,149 131,400
2015/11/17 2,130 2,139 2,124 2,132 135,700
2015/11/16 2,080 2,114 2,077 2,110 78,900
2015/11/13 2,082 2,116 2,082 2,110 53,000
2015/11/12 2,114 2,121 2,093 2,105 129,100
2015/11/11 2,100 2,131 2,095 2,130 126,100
2015/11/10 2,112 2,122 2,088 2,108 167,300
2015/11/09 2,122 2,140 2,118 2,134 124,400
2015/11/06 2,100 2,121 2,082 2,107 180,400
2015/11/05 2,084 2,116 2,072 2,097 212,600
2015/11/04 2,174 2,190 2,095 2,134 340,400
2015/11/02 2,225 2,225 2,146 2,150 221,000
2015/10/30 2,289 2,310 2,251 2,273 164,000
2015/10/29 2,435 2,440 2,255 2,320 138,900
2015/10/28 2,431 2,450 2,406 2,436 68,700
2015/10/27 2,464 2,464 2,421 2,431 53,400
2015/10/26 2,458 2,484 2,446 2,456 89,100
2015/10/23 2,460 2,460 2,423 2,439 76,500
2015/10/22 2,398 2,476 2,391 2,442 191,400
2015/10/21 2,316 2,402 2,298 2,398 148,800
2015/10/20 2,325 2,325 2,293 2,312 41,300
2015/10/19 2,302 2,335 2,287 2,312 30,000
2015/10/16 2,361 2,361 2,305 2,309 60,900
2015/10/15 2,269 2,358 2,269 2,343 124,900
2015/10/14 2,298 2,302 2,258 2,263 80,800
2015/10/13 2,283 2,338 2,280 2,308 91,300
2015/10/09 2,246 2,286 2,227 2,284 81,200
2015/10/08 2,233 2,266 2,219 2,240 74,500
2015/10/07 2,240 2,248 2,214 2,240 96,500
2015/10/06 2,227 2,255 2,220 2,236 86,000
2015/10/05 2,197 2,209 2,168 2,201 68,200
2015/10/02 2,172 2,219 2,167 2,196 127,000
2015/10/01 2,167 2,180 2,117 2,152 110,000
2015/09/30 2,165 2,176 2,120 2,133 159,100
2015/09/29 2,152 2,187 2,134 2,156 233,900
2015/09/28 2,166 2,198 2,136 2,180 118,400
2015/09/25 2,180 2,203 2,158 2,193 252,900
2015/09/24 2,159 2,191 2,147 2,161 163,800
2015/09/18 2,173 2,188 2,160 2,180 144,900
2015/09/17 2,141 2,183 2,130 2,174 101,800
2015/09/16 2,148 2,164 2,128 2,141 61,000
2015/09/15 2,128 2,160 2,121 2,134 68,600
2015/09/14 2,136 2,142 2,109 2,111 95,300
2015/09/11 2,137 2,182 2,124 2,136 162,700
2015/09/10 2,100 2,162 2,100 2,137 146,200
2015/09/09 2,102 2,250 2,090 2,121 147,900
2015/09/08 2,106 2,125 2,037 2,045 70,200
2015/09/07 2,108 2,130 2,067 2,098 71,700
2015/09/04 2,141 2,162 2,095 2,115 123,300
2015/09/03 2,125 2,167 2,113 2,120 59,400
2015/09/02 2,111 2,151 2,072 2,109 108,200
2015/09/01 2,213 2,213 2,148 2,148 77,300
2015/08/31 2,230 2,240 2,197 2,213 69,300
2015/08/28 2,231 2,264 2,218 2,248 155,600
2015/08/27 2,202 2,219 2,160 2,165 109,500
2015/08/26 2,110 2,182 2,101 2,151 125,100
2015/08/25 2,169 2,214 2,108 2,110 161,000
2015/08/24 2,278 2,295 2,193 2,199 112,600
2015/08/21 2,332 2,366 2,322 2,326 76,800
2015/08/20 2,403 2,432 2,376 2,383 40,700
2015/08/19 2,437 2,449 2,409 2,412 53,500
2015/08/18 2,437 2,472 2,437 2,449 68,300
2015/08/17 2,452 2,471 2,441 2,455 54,900
2015/08/14 2,439 2,458 2,437 2,453 57,200
2015/08/13 2,443 2,456 2,424 2,439 65,700
2015/08/12 2,486 2,496 2,431 2,444 112,500
2015/08/11 2,536 2,545 2,490 2,496 84,600
2015/08/10 2,526 2,548 2,519 2,536 76,800
2015/08/07 2,548 2,557 2,516 2,538 91,900
2015/08/06 2,579 2,602 2,560 2,560 80,500
2015/08/05 2,567 2,592 2,531 2,579 76,800
2015/08/04 2,606 2,618 2,557 2,567 156,000
2015/08/03 2,627 2,650 2,607 2,625 86,000
2015/07/31 2,620 2,644 2,578 2,598 129,500
2015/07/30 2,617 2,631 2,564 2,584 65,900
2015/07/29 2,601 2,615 2,565 2,615 51,900
2015/07/28 2,525 2,591 2,511 2,580 78,200
2015/07/27 2,583 2,584 2,532 2,539 40,400
2015/07/24 2,621 2,628 2,550 2,590 77,100
2015/07/23 2,588 2,631 2,588 2,628 35,300
2015/07/22 2,603 2,623 2,583 2,586 44,400
2015/07/21 2,626 2,648 2,604 2,623 33,600
2015/07/17 2,634 2,653 2,597 2,620 78,900
2015/07/16 2,653 2,654 2,632 2,647 41,200
2015/07/15 2,623 2,653 2,601 2,644 59,600
2015/07/14 2,627 2,635 2,592 2,621 69,100
2015/07/13 2,553 2,590 2,534 2,575 56,000
2015/07/10 2,506 2,592 2,490 2,553 102,700
2015/07/09 2,526 2,549 2,440 2,510 142,200
2015/07/08 2,614 2,626 2,552 2,553 73,100
2015/07/07 2,631 2,654 2,624 2,631 89,300
2015/07/06 2,654 2,661 2,608 2,608 68,700
2015/07/03 2,724 2,727 2,677 2,683 74,100
2015/07/02 2,718 2,744 2,671 2,724 139,500
2015/07/01 2,683 2,697 2,650 2,689 84,400
2015/06/30 2,653 2,695 2,652 2,674 95,300
2015/06/29 2,673 2,715 2,663 2,664 119,700
2015/06/26 2,763 2,778 2,732 2,746 61,100
2015/06/25 2,780 2,841 2,750 2,754 154,100
2015/06/24 2,768 2,793 2,757 2,780 125,800
2015/06/23 2,738 2,768 2,723 2,740 117,500
2015/06/22 2,695 2,719 2,678 2,718 43,400
2015/06/19 2,692 2,726 2,678 2,698 134,800
2015/06/18 2,654 2,660 2,623 2,644 65,300
2015/06/17 2,620 2,676 2,620 2,658 130,400
2015/06/16 2,612 2,655 2,603 2,605 69,100
2015/06/15 2,647 2,656 2,610 2,630 67,300
2015/06/12 2,697 2,739 2,634 2,660 186,900
2015/06/11 2,600 2,634 2,580 2,631 128,200
2015/06/10 2,625 2,639 2,600 2,614 106,700
2015/06/09 2,606 2,628 2,580 2,598 102,700
2015/06/08 2,693 2,693 2,627 2,628 57,800
2015/06/05 2,611 2,665 2,601 2,657 92,200
2015/06/04 2,638 2,644 2,608 2,609 72,600
2015/06/03 2,660 2,660 2,635 2,644 46,500
2015/06/02 2,680 2,713 2,660 2,666 101,100
2015/06/01 2,635 2,680 2,635 2,659 59,200
2015/05/29 2,642 2,669 2,635 2,654 96,800
2015/05/28 2,637 2,650 2,624 2,631 73,600
2015/05/27 2,630 2,650 2,617 2,639 86,400
2015/05/26 2,594 2,648 2,594 2,624 85,000
2015/05/25 2,624 2,639 2,605 2,612 43,600
2015/05/22 2,610 2,634 2,589 2,595 84,200
2015/05/21 2,551 2,612 2,551 2,600 94,800
2015/05/20 2,559 2,592 2,547 2,551 76,800
2015/05/19 2,530 2,558 2,525 2,542 103,700
2015/05/18 2,520 2,556 2,520 2,551 77,100
2015/05/15 2,509 2,558 2,502 2,548 143,800
2015/05/14 2,531 2,559 2,511 2,525 186,500
2015/05/13 2,550 2,571 2,523 2,542 112,300
2015/05/12 2,550 2,550 2,505 2,526 85,500
2015/05/11 2,500 2,530 2,490 2,524 164,600
2015/05/08 2,429 2,468 2,425 2,437 143,500
2015/05/07 2,500 2,516 2,447 2,452 341,600
2015/05/01 2,570 2,594 2,527 2,542 162,300
2015/04/30 2,544 2,635 2,541 2,582 237,000
2015/04/28 2,535 2,629 2,509 2,624 139,300
2015/04/27 2,510 2,556 2,500 2,554 69,900
2015/04/24 2,510 2,521 2,486 2,510 71,900
2015/04/23 2,525 2,534 2,488 2,501 59,100
2015/04/22 2,500 2,528 2,493 2,525 79,300
2015/04/21 2,503 2,520 2,472 2,497 87,600
2015/04/20 2,477 2,520 2,464 2,497 72,500
2015/04/17 2,505 2,517 2,461 2,493 119,800
2015/04/16 2,475 2,557 2,445 2,555 134,300
2015/04/15 2,467 2,505 2,458 2,476 73,300
2015/04/14 2,460 2,487 2,439 2,487 65,900
2015/04/13 2,445 2,465 2,431 2,464 40,100
2015/04/10 2,447 2,463 2,424 2,456 88,700
2015/04/09 2,410 2,449 2,404 2,447 51,100
2015/04/08 2,417 2,437 2,405 2,421 61,300
2015/04/07 2,390 2,419 2,385 2,403 54,300
2015/04/06 2,391 2,413 2,390 2,397 48,600
2015/04/03 2,425 2,430 2,397 2,414 45,700
2015/04/02 2,387 2,456 2,373 2,440 145,400
2015/04/01 2,391 2,396 2,334 2,348 103,400
2015/03/31 2,423 2,435 2,390 2,418 88,600
2015/03/30 2,378 2,391 2,341 2,381 87,800
2015/03/27 2,387 2,435 2,339 2,354 137,800
2015/03/26 2,474 2,484 2,449 2,460 107,700
2015/03/25 2,528 2,530 2,486 2,507 97,400
2015/03/24 2,480 2,524 2,476 2,514 135,600
2015/03/23 2,450 2,480 2,444 2,473 75,800
2015/03/20 2,400 2,445 2,386 2,445 84,300
2015/03/19 2,415 2,426 2,375 2,384 67,400
2015/03/18 2,428 2,428 2,382 2,390 70,200
2015/03/17 2,429 2,429 2,393 2,396 61,700
2015/03/16 2,401 2,429 2,389 2,408 54,000
2015/03/13 2,387 2,410 2,368 2,397 122,600
2015/03/12 2,380 2,390 2,365 2,368 46,500
2015/03/11 2,352 2,383 2,346 2,367 59,300
2015/03/10 2,380 2,390 2,355 2,366 70,800
2015/03/09 2,365 2,395 2,355 2,376 69,500
2015/03/06 2,374 2,385 2,351 2,370 48,200
2015/03/05 2,380 2,392 2,368 2,374 79,000
2015/03/04 2,367 2,385 2,345 2,366 66,500
2015/03/03 2,369 2,390 2,356 2,367 103,000
2015/03/02 2,385 2,398 2,363 2,369 73,600
2015/02/27 2,373 2,380 2,360 2,375 106,000
2015/02/26 2,350 2,379 2,350 2,365 85,300
2015/02/25 2,368 2,384 2,352 2,369 92,100
2015/02/24 2,370 2,370 2,339 2,346 102,400
2015/02/23 2,374 2,378 2,345 2,371 172,400
2015/02/20 2,329 2,384 2,311 2,376 258,800
2015/02/19 2,300 2,316 2,294 2,307 141,800
2015/02/18 2,287 2,315 2,270 2,290 267,200
2015/02/17 2,289 2,291 2,248 2,255 191,200
2015/02/16 2,310 2,332 2,286 2,290 181,300
2015/02/13 2,252 2,302 2,217 2,290 326,200
2015/02/12 2,250 2,277 2,201 2,202 372,500
2015/02/10 2,200 2,230 2,191 2,222 284,900
2015/02/09 2,305 2,317 2,166 2,201 526,300
2015/02/06 2,376 2,379 2,313 2,317 255,300
2015/02/05 2,445 2,445 2,369 2,384 222,700
2015/02/04 2,432 2,458 2,414 2,446 120,000
2015/02/03 2,471 2,496 2,385 2,392 316,800
2015/02/02 2,490 2,496 2,427 2,471 289,200
2015/01/30 2,534 2,555 2,497 2,540 128,000
2015/01/29 2,575 2,575 2,456 2,516 195,300
2015/01/28 2,540 2,574 2,525 2,573 115,000
2015/01/27 2,530 2,557 2,504 2,554 101,900
2015/01/26 2,478 2,519 2,470 2,502 102,200
2015/01/23 2,473 2,489 2,459 2,479 94,000
2015/01/22 2,470 2,475 2,419 2,439 67,700
2015/01/21 2,455 2,483 2,442 2,476 88,300
2015/01/20 2,431 2,465 2,411 2,454 79,200
2015/01/19 2,417 2,423 2,388 2,411 108,700
2015/01/16 2,371 2,417 2,366 2,417 109,300
2015/01/15 2,398 2,425 2,381 2,421 77,700
2015/01/14 2,383 2,414 2,381 2,400 74,100
2015/01/13 2,407 2,419 2,376 2,412 92,700
2015/01/09 2,423 2,434 2,408 2,421 56,300
2015/01/08 2,425 2,440 2,415 2,425 49,200
2015/01/07 2,400 2,450 2,400 2,425 53,800
2015/01/06 2,463 2,464 2,432 2,440 85,000
2015/01/05 2,478 2,496 2,469 2,490 35,500

このページの先頭へ