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
2016/12/30 2,112 2,113 2,088 2,111 39,300
2016/12/29 2,134 2,134 2,096 2,123 50,000
2016/12/28 2,112 2,137 2,101 2,137 42,500
2016/12/27 2,129 2,133 2,106 2,112 61,300
2016/12/26 2,139 2,140 2,119 2,129 52,700
2016/12/22 2,125 2,136 2,109 2,130 71,100
2016/12/21 2,145 2,145 2,113 2,119 108,300
2016/12/20 2,143 2,167 2,134 2,142 105,800
2016/12/19 2,135 2,165 2,127 2,136 108,800
2016/12/16 2,140 2,161 2,127 2,128 64,900
2016/12/15 2,127 2,140 2,114 2,116 86,000
2016/12/14 2,093 2,125 2,086 2,114 88,300
2016/12/13 2,085 2,091 2,074 2,087 67,100
2016/12/12 2,085 2,091 2,070 2,074 53,300
2016/12/09 2,070 2,082 2,052 2,074 88,700
2016/12/08 2,072 2,083 2,064 2,080 80,400
2016/12/07 2,056 2,071 2,046 2,058 66,600
2016/12/06 2,074 2,081 2,042 2,053 66,300
2016/12/05 2,035 2,059 2,025 2,055 63,200
2016/12/02 2,045 2,076 2,043 2,065 41,700
2016/12/01 2,093 2,097 2,057 2,067 76,300
2016/11/30 2,082 2,082 2,066 2,069 68,600
2016/11/29 2,099 2,100 2,070 2,076 40,000
2016/11/28 2,056 2,095 2,055 2,091 98,800
2016/11/25 2,064 2,070 2,041 2,054 65,900
2016/11/24 2,080 2,082 2,058 2,064 79,000
2016/11/22 2,036 2,069 2,034 2,063 73,500
2016/11/21 2,055 2,063 2,032 2,036 103,600
2016/11/18 2,055 2,055 2,012 2,026 53,500
2016/11/17 2,022 2,065 2,013 2,033 165,400
2016/11/16 2,021 2,049 2,002 2,017 159,500
2016/11/15 1,974 1,987 1,966 1,981 141,100
2016/11/14 1,953 1,981 1,942 1,962 126,200
2016/11/11 2,020 2,030 1,944 1,955 119,000
2016/11/10 1,991 2,028 1,971 2,015 141,300
2016/11/09 1,983 1,983 1,878 1,889 124,800
2016/11/08 1,966 1,989 1,966 1,983 99,000
2016/11/07 1,979 1,987 1,960 1,963 107,200
2016/11/04 1,982 1,998 1,952 1,992 147,000
2016/11/02 1,918 1,996 1,911 1,983 232,400
2016/11/01 1,873 1,928 1,868 1,910 103,100
2016/10/31 1,870 1,885 1,840 1,868 133,400
2016/10/28 1,855 1,888 1,843 1,885 248,200
2016/10/27 1,846 1,858 1,833 1,854 69,300
2016/10/26 1,841 1,841 1,823 1,841 80,400
2016/10/25 1,829 1,852 1,829 1,848 97,700
2016/10/24 1,807 1,818 1,785 1,812 75,600
2016/10/21 1,820 1,820 1,802 1,808 76,600
2016/10/20 1,805 1,812 1,796 1,811 64,900
2016/10/19 1,800 1,802 1,788 1,802 56,600
2016/10/18 1,770 1,795 1,764 1,795 82,600
2016/10/17 1,757 1,778 1,747 1,770 60,300
2016/10/14 1,764 1,766 1,745 1,766 63,100
2016/10/13 1,739 1,770 1,736 1,765 85,800
2016/10/12 1,740 1,757 1,735 1,744 59,900
2016/10/11 1,750 1,768 1,741 1,763 73,800
2016/10/07 1,750 1,750 1,738 1,747 34,600
2016/10/06 1,753 1,759 1,731 1,755 87,500
2016/10/05 1,773 1,778 1,756 1,765 55,700
2016/10/04 1,770 1,787 1,754 1,776 77,000
2016/10/03 1,737 1,778 1,734 1,764 145,100
2016/09/30 1,710 1,732 1,701 1,715 86,800
2016/09/29 1,729 1,741 1,726 1,735 50,200
2016/09/28 1,712 1,746 1,707 1,725 73,500
2016/09/27 1,740 1,749 1,705 1,749 102,500
2016/09/26 1,778 1,783 1,754 1,756 87,000
2016/09/23 1,744 1,772 1,735 1,768 106,600
2016/09/21 1,722 1,733 1,691 1,728 100,500
2016/09/20 1,718 1,740 1,707 1,737 77,300
2016/09/16 1,705 1,723 1,703 1,719 61,600
2016/09/15 1,718 1,719 1,688 1,704 104,700
2016/09/14 1,727 1,739 1,717 1,728 42,000
2016/09/13 1,733 1,743 1,726 1,737 51,100
2016/09/12 1,726 1,742 1,715 1,733 65,500
2016/09/09 1,751 1,752 1,728 1,747 65,800
2016/09/08 1,745 1,761 1,739 1,751 49,400
2016/09/07 1,734 1,753 1,726 1,752 55,900
2016/09/06 1,719 1,758 1,719 1,756 78,000
2016/09/05 1,712 1,732 1,704 1,707 84,800
2016/09/02 1,743 1,761 1,705 1,709 114,600
2016/09/01 1,700 1,733 1,691 1,732 95,500
2016/08/31 1,690 1,705 1,680 1,689 159,400
2016/08/30 1,617 1,678 1,612 1,674 151,100
2016/08/29 1,626 1,633 1,605 1,617 86,600
2016/08/26 1,624 1,628 1,599 1,607 80,200
2016/08/25 1,630 1,635 1,612 1,624 49,700
2016/08/24 1,632 1,648 1,621 1,626 54,200
2016/08/23 1,616 1,633 1,611 1,622 115,000
2016/08/22 1,610 1,623 1,603 1,616 102,000
2016/08/19 1,618 1,618 1,592 1,597 59,700
2016/08/18 1,589 1,632 1,588 1,622 144,300
2016/08/17 1,580 1,604 1,563 1,603 139,500
2016/08/16 1,616 1,633 1,572 1,573 180,000
2016/08/15 1,622 1,645 1,606 1,608 101,700
2016/08/12 1,642 1,662 1,617 1,621 174,100
2016/08/10 1,622 1,639 1,616 1,629 88,700
2016/08/09 1,648 1,660 1,612 1,616 201,500
2016/08/08 1,684 1,694 1,644 1,648 128,200
2016/08/05 1,707 1,714 1,658 1,672 199,600
2016/08/04 1,732 1,762 1,730 1,747 83,200
2016/08/03 1,699 1,736 1,699 1,729 127,300
2016/08/02 1,726 1,744 1,698 1,735 229,400
2016/08/01 1,863 1,863 1,754 1,761 276,800
2016/07/29 2,059 2,062 1,844 1,889 327,600
2016/07/28 2,056 2,065 2,023 2,050 101,100
2016/07/27 2,018 2,070 2,018 2,054 110,900
2016/07/26 2,015 2,022 1,986 2,011 79,200
2016/07/25 2,050 2,073 2,033 2,040 68,200
2016/07/22 2,040 2,046 2,020 2,037 38,700
2016/07/21 2,042 2,068 2,040 2,064 82,500
2016/07/20 2,021 2,036 1,994 2,031 77,400
2016/07/19 1,996 2,028 1,986 2,020 118,400
2016/07/15 1,960 1,985 1,944 1,956 112,000
2016/07/14 1,938 1,970 1,938 1,944 91,100
2016/07/13 1,985 1,985 1,938 1,958 112,000
2016/07/12 1,950 1,991 1,944 1,950 80,100
2016/07/11 1,847 1,917 1,847 1,911 49,100
2016/07/08 1,858 1,867 1,820 1,828 47,800
2016/07/07 1,844 1,863 1,838 1,849 57,600
2016/07/06 1,858 1,880 1,840 1,866 86,900
2016/07/05 1,826 1,912 1,822 1,909 117,500
2016/07/04 1,829 1,847 1,811 1,819 85,200
2016/07/01 1,815 1,839 1,810 1,827 46,100
2016/06/30 1,832 1,842 1,801 1,810 97,600
2016/06/29 1,821 1,840 1,807 1,822 69,800
2016/06/28 1,765 1,814 1,758 1,803 95,400
2016/06/27 1,783 1,823 1,779 1,799 95,500
2016/06/24 1,880 1,890 1,727 1,756 101,200
2016/06/23 1,862 1,874 1,846 1,868 33,200
2016/06/22 1,888 1,892 1,836 1,862 87,100
2016/06/21 1,912 1,916 1,882 1,896 89,100
2016/06/20 1,892 1,942 1,885 1,929 140,900
2016/06/17 1,837 1,869 1,837 1,852 118,000
2016/06/16 1,875 1,885 1,806 1,817 96,600
2016/06/15 1,825 1,889 1,824 1,881 99,900
2016/06/14 1,859 1,863 1,823 1,836 137,300
2016/06/13 1,915 1,915 1,897 1,899 141,500
2016/06/10 1,981 1,983 1,940 1,944 164,500
2016/06/09 1,974 1,988 1,965 1,972 46,500
2016/06/08 1,988 1,990 1,971 1,988 81,000
2016/06/07 1,963 1,982 1,955 1,976 46,700
2016/06/06 1,950 1,965 1,940 1,962 134,100
2016/06/03 1,938 1,967 1,938 1,964 104,900
2016/06/02 1,938 1,953 1,921 1,941 147,500
2016/06/01 1,950 1,958 1,922 1,951 79,800
2016/05/31 1,916 1,959 1,915 1,959 85,100
2016/05/30 1,905 1,913 1,886 1,913 52,400
2016/05/27 1,896 1,896 1,881 1,887 31,100
2016/05/26 1,903 1,903 1,890 1,891 36,300
2016/05/25 1,900 1,906 1,886 1,893 48,700
2016/05/24 1,883 1,894 1,875 1,886 51,200
2016/05/23 1,865 1,892 1,856 1,892 89,900
2016/05/20 1,828 1,866 1,821 1,865 88,900
2016/05/19 1,859 1,862 1,830 1,837 62,100
2016/05/18 1,845 1,866 1,831 1,851 76,200
2016/05/17 1,845 1,850 1,829 1,846 68,200
2016/05/16 1,845 1,861 1,821 1,824 71,200
2016/05/13 1,837 1,859 1,819 1,846 158,700
2016/05/12 1,836 1,870 1,817 1,826 230,900
2016/05/11 1,817 1,895 1,813 1,814 238,700
2016/05/10 1,810 1,864 1,810 1,850 201,900
2016/05/09 1,849 1,849 1,792 1,799 116,100
2016/05/06 1,783 1,857 1,781 1,821 341,200
2016/05/02 1,698 1,779 1,673 1,770 349,900
2016/04/28 1,792 1,803 1,701 1,704 172,500
2016/04/27 1,734 1,768 1,730 1,762 114,600
2016/04/26 1,760 1,767 1,729 1,746 170,100
2016/04/25 1,802 1,809 1,772 1,777 130,500
2016/04/22 1,742 1,780 1,737 1,775 118,100
2016/04/21 1,742 1,764 1,726 1,753 96,400
2016/04/20 1,749 1,756 1,735 1,739 145,500
2016/04/19 1,725 1,747 1,722 1,747 115,500
2016/04/18 1,686 1,716 1,663 1,709 102,800
2016/04/15 1,732 1,753 1,713 1,726 131,700
2016/04/14 1,732 1,756 1,728 1,754 113,200
2016/04/13 1,698 1,704 1,686 1,699 66,900
2016/04/12 1,665 1,691 1,663 1,682 69,500
2016/04/11 1,670 1,695 1,652 1,672 74,200
2016/04/08 1,626 1,689 1,621 1,670 90,700
2016/04/07 1,635 1,665 1,635 1,647 110,800
2016/04/06 1,646 1,670 1,630 1,641 107,100
2016/04/05 1,685 1,690 1,641 1,646 139,600
2016/04/04 1,720 1,732 1,684 1,698 130,100
2016/04/01 1,774 1,782 1,716 1,722 259,400
2016/03/31 1,803 1,807 1,733 1,750 357,500
2016/03/30 1,834 1,848 1,806 1,812 111,800
2016/03/29 1,829 1,845 1,802 1,817 131,600
2016/03/28 1,867 1,875 1,833 1,852 107,400
2016/03/25 1,870 1,873 1,821 1,830 131,500
2016/03/24 1,842 1,868 1,842 1,853 113,200
2016/03/23 1,858 1,869 1,828 1,842 101,300
2016/03/22 1,791 1,842 1,791 1,841 147,900
2016/03/18 1,762 1,794 1,756 1,791 184,400
2016/03/17 1,785 1,801 1,737 1,753 253,600
2016/03/16 1,804 1,816 1,763 1,764 167,300
2016/03/15 1,818 1,833 1,795 1,811 130,900
2016/03/14 1,800 1,836 1,786 1,823 150,600
2016/03/11 1,752 1,799 1,750 1,772 352,900
2016/03/10 1,756 1,777 1,727 1,766 241,000
2016/03/09 1,800 1,800 1,735 1,739 198,700
2016/03/08 1,819 1,824 1,781 1,806 106,700
2016/03/07 1,840 1,847 1,817 1,822 93,300
2016/03/04 1,785 1,838 1,770 1,833 116,100
2016/03/03 1,782 1,801 1,776 1,789 97,800
2016/03/02 1,801 1,815 1,788 1,808 103,600
2016/03/01 1,770 1,779 1,735 1,763 96,100
2016/02/29 1,800 1,820 1,776 1,776 99,000
2016/02/26 1,799 1,819 1,774 1,781 119,600
2016/02/25 1,739 1,795 1,734 1,774 201,600
2016/02/24 1,720 1,750 1,696 1,736 160,000
2016/02/23 1,737 1,767 1,711 1,745 193,200
2016/02/22 1,730 1,761 1,725 1,736 181,200
2016/02/19 1,744 1,750 1,717 1,737 86,600
2016/02/18 1,774 1,791 1,740 1,758 229,400
2016/02/17 1,743 1,780 1,708 1,734 190,700
2016/02/16 1,744 1,783 1,725 1,740 204,000
2016/02/15 1,690 1,760 1,690 1,744 200,500
2016/02/12 1,690 1,708 1,628 1,632 205,700
2016/02/10 1,800 1,811 1,712 1,744 203,100
2016/02/09 1,804 1,808 1,768 1,786 154,200
2016/02/08 1,821 1,867 1,817 1,853 98,900
2016/02/05 1,850 1,861 1,822 1,853 144,300
2016/02/04 1,874 1,891 1,857 1,868 160,800
2016/02/03 1,907 1,909 1,874 1,885 115,300
2016/02/02 1,968 2,009 1,931 1,965 191,000
2016/02/01 1,979 1,999 1,965 1,984 160,200
2016/01/29 1,960 1,998 1,920 1,979 131,700
2016/01/28 1,991 2,018 1,902 1,967 141,600
2016/01/27 1,951 2,029 1,946 2,023 129,400
2016/01/26 1,961 1,975 1,921 1,927 111,200
2016/01/25 1,970 1,999 1,942 1,993 147,100
2016/01/22 1,877 1,938 1,864 1,936 131,400
2016/01/21 1,860 1,892 1,798 1,803 296,900
2016/01/20 1,959 1,966 1,889 1,894 120,400
2016/01/19 1,980 1,994 1,950 1,959 124,300
2016/01/18 1,950 1,993 1,930 1,980 133,100
2016/01/15 2,018 2,030 1,958 1,973 143,800
2016/01/14 1,981 2,000 1,954 1,986 146,400
2016/01/13 1,991 2,022 1,986 2,013 97,500
2016/01/12 2,000 2,013 1,950 1,955 124,500
2016/01/08 2,030 2,055 2,010 2,030 109,600
2016/01/07 2,048 2,077 2,030 2,037 111,100
2016/01/06 2,092 2,107 2,046 2,059 133,300
2016/01/05 2,080 2,105 2,075 2,088 127,400
2016/01/04 2,132 2,133 2,080 2,085 69,300

このページの先頭へ