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
2017/12/29 2,985 2,985 2,956 2,965 50,200
2017/12/28 2,962 2,979 2,941 2,945 39,700
2017/12/27 2,942 2,985 2,940 2,964 48,200
2017/12/26 2,986 2,994 2,954 2,962 46,900
2017/12/25 2,971 2,971 2,935 2,966 78,400
2017/12/22 2,900 2,964 2,859 2,960 217,700
2017/12/21 2,834 2,870 2,831 2,868 89,800
2017/12/20 2,850 2,854 2,823 2,842 102,800
2017/12/19 2,841 2,858 2,821 2,845 152,600
2017/12/18 2,938 2,939 2,812 2,841 213,000
2017/12/15 2,927 2,940 2,891 2,931 149,000
2017/12/14 2,904 2,927 2,894 2,912 135,200
2017/12/13 2,849 2,876 2,849 2,865 102,400
2017/12/12 2,870 2,893 2,846 2,849 87,100
2017/12/11 2,875 2,890 2,853 2,878 111,200
2017/12/08 2,891 2,903 2,851 2,870 155,500
2017/12/07 2,868 2,963 2,868 2,914 204,600
2017/12/06 2,807 2,842 2,791 2,809 131,600
2017/12/05 2,820 2,843 2,797 2,836 97,500
2017/12/04 2,941 2,950 2,850 2,853 118,700
2017/12/01 2,960 2,989 2,892 2,903 122,800
2017/11/30 2,909 2,949 2,865 2,928 162,000
2017/11/29 2,889 2,909 2,870 2,909 135,000
2017/11/28 2,851 2,865 2,819 2,851 108,600
2017/11/27 2,884 2,897 2,859 2,879 105,500
2017/11/24 2,897 2,907 2,876 2,895 74,100
2017/11/22 2,958 2,969 2,919 2,922 111,000
2017/11/21 2,899 2,942 2,899 2,926 86,500
2017/11/20 2,875 2,914 2,875 2,904 71,400
2017/11/17 2,908 2,935 2,874 2,884 104,100
2017/11/16 2,838 2,908 2,834 2,895 76,500
2017/11/15 2,916 2,920 2,837 2,843 137,200
2017/11/14 2,930 2,948 2,910 2,916 116,100
2017/11/13 2,951 2,967 2,931 2,958 80,500
2017/11/10 2,953 3,015 2,953 2,981 98,800
2017/11/09 3,010 3,055 2,946 2,986 359,400
2017/11/08 3,090 3,130 3,065 3,115 193,300
2017/11/07 3,060 3,115 3,020 3,110 126,400
2017/11/06 3,045 3,090 3,030 3,040 122,800
2017/11/02 2,944 3,030 2,921 3,015 199,600
2017/11/01 2,880 2,963 2,855 2,938 219,900
2017/10/31 2,670 2,823 2,670 2,814 190,300
2017/10/30 2,664 2,672 2,653 2,666 92,600
2017/10/27 2,654 2,662 2,634 2,662 57,600
2017/10/26 2,645 2,661 2,640 2,647 49,000
2017/10/25 2,665 2,681 2,649 2,655 97,800
2017/10/24 2,641 2,665 2,641 2,665 68,900
2017/10/23 2,625 2,637 2,612 2,615 60,700
2017/10/20 2,588 2,616 2,580 2,610 79,000
2017/10/19 2,595 2,600 2,586 2,588 39,800
2017/10/18 2,597 2,608 2,586 2,600 63,300
2017/10/17 2,627 2,627 2,586 2,597 82,400
2017/10/16 2,597 2,633 2,593 2,629 72,500
2017/10/13 2,594 2,616 2,570 2,603 111,500
2017/10/12 2,581 2,616 2,579 2,599 58,100
2017/10/11 2,602 2,606 2,577 2,581 79,500
2017/10/10 2,605 2,613 2,588 2,600 110,300
2017/10/06 2,634 2,652 2,604 2,611 109,600
2017/10/05 2,668 2,705 2,648 2,654 89,400
2017/10/04 2,702 2,712 2,670 2,679 87,800
2017/10/03 2,687 2,703 2,662 2,698 95,600
2017/10/02 2,699 2,713 2,657 2,665 219,300
2017/09/29 2,638 2,686 2,638 2,685 80,000
2017/09/28 2,601 2,654 2,583 2,654 82,600
2017/09/27 2,599 2,602 2,575 2,589 72,400
2017/09/26 2,608 2,630 2,608 2,627 91,000
2017/09/25 2,627 2,627 2,593 2,616 115,300
2017/09/22 2,629 2,650 2,614 2,630 76,400
2017/09/21 2,633 2,641 2,612 2,621 67,400
2017/09/20 2,690 2,690 2,639 2,644 101,800
2017/09/19 2,659 2,721 2,659 2,690 147,300
2017/09/15 2,613 2,644 2,605 2,642 118,400
2017/09/14 2,612 2,629 2,601 2,613 77,800
2017/09/13 2,625 2,632 2,600 2,630 59,500
2017/09/12 2,627 2,630 2,598 2,604 84,600
2017/09/11 2,580 2,619 2,580 2,619 100,800
2017/09/08 2,551 2,581 2,546 2,566 127,200
2017/09/07 2,518 2,543 2,517 2,538 70,700
2017/09/06 2,498 2,518 2,491 2,508 47,200
2017/09/05 2,545 2,556 2,507 2,511 47,100
2017/09/04 2,595 2,595 2,542 2,546 83,500
2017/09/01 2,578 2,611 2,573 2,606 87,900
2017/08/31 2,582 2,601 2,565 2,565 78,000
2017/08/30 2,569 2,582 2,539 2,582 84,100
2017/08/29 2,554 2,568 2,536 2,562 80,500
2017/08/28 2,550 2,562 2,538 2,554 44,700
2017/08/25 2,539 2,549 2,521 2,547 86,500
2017/08/24 2,511 2,552 2,510 2,526 64,300
2017/08/23 2,550 2,550 2,491 2,511 64,800
2017/08/22 2,495 2,532 2,480 2,506 93,700
2017/08/21 2,500 2,528 2,479 2,498 68,500
2017/08/18 2,479 2,490 2,461 2,477 68,700
2017/08/17 2,480 2,528 2,480 2,509 82,300
2017/08/16 2,472 2,493 2,470 2,474 58,900
2017/08/15 2,460 2,491 2,460 2,477 46,800
2017/08/14 2,453 2,476 2,426 2,459 108,300
2017/08/10 2,475 2,487 2,455 2,473 73,500
2017/08/09 2,485 2,495 2,444 2,462 78,000
2017/08/08 2,470 2,492 2,466 2,484 76,000
2017/08/07 2,494 2,497 2,459 2,472 99,700
2017/08/04 2,437 2,479 2,437 2,462 102,700
2017/08/03 2,422 2,462 2,422 2,436 125,600
2017/08/02 2,442 2,448 2,406 2,421 170,100
2017/08/01 2,412 2,437 2,386 2,392 179,700
2017/07/31 2,588 2,600 2,390 2,410 296,500
2017/07/28 2,565 2,583 2,555 2,567 97,800
2017/07/27 2,600 2,622 2,580 2,592 76,900
2017/07/26 2,578 2,616 2,564 2,589 171,800
2017/07/25 2,600 2,603 2,569 2,572 75,500
2017/07/24 2,576 2,597 2,556 2,593 62,900
2017/07/21 2,592 2,600 2,578 2,594 52,000
2017/07/20 2,602 2,618 2,597 2,602 62,200
2017/07/19 2,607 2,621 2,588 2,606 143,900
2017/07/18 2,592 2,614 2,577 2,612 141,700
2017/07/14 2,588 2,597 2,566 2,573 148,400
2017/07/13 2,574 2,591 2,560 2,566 116,100
2017/07/12 2,567 2,567 2,528 2,541 139,600
2017/07/11 2,516 2,571 2,516 2,567 148,300
2017/07/10 2,500 2,509 2,481 2,500 80,000
2017/07/07 2,496 2,515 2,476 2,482 101,400
2017/07/06 2,504 2,521 2,488 2,521 101,300
2017/07/05 2,482 2,506 2,463 2,506 100,100
2017/07/04 2,510 2,534 2,468 2,475 126,900
2017/07/03 2,477 2,525 2,472 2,482 187,800
2017/06/30 2,440 2,454 2,420 2,440 122,300
2017/06/29 2,450 2,453 2,409 2,452 235,400
2017/06/28 2,461 2,471 2,427 2,433 145,400
2017/06/27 2,501 2,501 2,430 2,468 269,200
2017/06/26 2,503 2,509 2,480 2,505 90,300
2017/06/23 2,534 2,534 2,485 2,507 130,400
2017/06/22 2,515 2,537 2,504 2,527 139,500
2017/06/21 2,512 2,535 2,493 2,515 115,300
2017/06/20 2,526 2,535 2,481 2,525 167,800
2017/06/19 2,488 2,543 2,482 2,539 121,300
2017/06/16 2,483 2,512 2,465 2,488 140,100
2017/06/15 2,487 2,522 2,484 2,509 60,700
2017/06/14 2,515 2,521 2,441 2,496 123,100
2017/06/13 2,512 2,539 2,493 2,512 167,700
2017/06/12 2,473 2,530 2,466 2,524 108,300
2017/06/09 2,487 2,508 2,472 2,485 72,000
2017/06/08 2,508 2,518 2,482 2,499 93,400
2017/06/07 2,480 2,511 2,479 2,504 61,400
2017/06/06 2,538 2,550 2,491 2,497 84,000
2017/06/05 2,523 2,550 2,481 2,544 157,900
2017/06/02 2,500 2,529 2,498 2,523 167,500
2017/06/01 2,461 2,496 2,459 2,491 111,600
2017/05/31 2,448 2,474 2,436 2,461 154,200
2017/05/30 2,405 2,442 2,397 2,412 106,800
2017/05/29 2,420 2,435 2,402 2,416 200,700
2017/05/26 2,472 2,481 2,429 2,443 95,100
2017/05/25 2,429 2,501 2,427 2,472 289,400
2017/05/24 2,457 2,467 2,430 2,439 152,500
2017/05/23 2,442 2,451 2,415 2,416 231,500
2017/05/22 2,438 2,454 2,407 2,438 302,600
2017/05/19 2,450 2,455 2,427 2,436 104,500
2017/05/18 2,415 2,450 2,405 2,443 169,800
2017/05/17 2,446 2,476 2,446 2,460 150,900
2017/05/16 2,465 2,479 2,453 2,474 130,400
2017/05/15 2,440 2,474 2,440 2,465 125,900
2017/05/12 2,467 2,475 2,445 2,472 224,500
2017/05/11 2,428 2,472 2,420 2,467 176,000
2017/05/10 2,392 2,454 2,390 2,403 274,500
2017/05/09 2,400 2,422 2,387 2,410 128,100
2017/05/08 2,374 2,433 2,374 2,418 256,100
2017/05/02 2,316 2,359 2,316 2,350 97,300
2017/05/01 2,261 2,337 2,258 2,330 187,900
2017/04/28 2,225 2,350 2,186 2,329 363,800
2017/04/27 2,203 2,221 2,160 2,181 191,300
2017/04/26 2,220 2,247 2,214 2,227 114,100
2017/04/25 2,154 2,201 2,139 2,190 141,500
2017/04/24 2,142 2,176 2,134 2,158 81,200
2017/04/21 2,125 2,136 2,115 2,131 54,900
2017/04/20 2,115 2,125 2,106 2,114 45,300
2017/04/19 2,100 2,130 2,092 2,122 48,800
2017/04/18 2,115 2,120 2,096 2,109 42,200
2017/04/17 2,081 2,116 2,081 2,104 77,700
2017/04/14 2,106 2,116 2,087 2,089 75,400
2017/04/13 2,115 2,115 2,074 2,107 148,200
2017/04/12 2,127 2,134 2,094 2,116 89,300
2017/04/11 2,142 2,156 2,130 2,141 44,200
2017/04/10 2,154 2,181 2,140 2,158 84,200
2017/04/07 2,118 2,162 2,118 2,151 121,500
2017/04/06 2,165 2,166 2,115 2,117 32,200
2017/04/05 2,160 2,180 2,156 2,175 50,100
2017/04/04 2,168 2,178 2,150 2,164 70,400
2017/04/03 2,171 2,188 2,160 2,177 34,600
2017/03/31 2,189 2,205 2,153 2,153 73,900
2017/03/30 2,188 2,188 2,164 2,164 53,300
2017/03/29 2,210 2,225 2,172 2,186 74,300
2017/03/28 2,218 2,249 2,216 2,227 116,800
2017/03/27 2,174 2,203 2,172 2,181 74,400
2017/03/24 2,169 2,216 2,161 2,206 53,400
2017/03/23 2,200 2,208 2,161 2,170 85,900
2017/03/22 2,191 2,210 2,186 2,197 76,400
2017/03/21 2,223 2,238 2,196 2,223 66,900
2017/03/17 2,200 2,228 2,199 2,219 58,100
2017/03/16 2,200 2,223 2,190 2,215 47,800
2017/03/15 2,211 2,249 2,210 2,221 57,900
2017/03/14 2,246 2,246 2,224 2,228 63,100
2017/03/13 2,220 2,247 2,218 2,242 53,600
2017/03/10 2,201 2,242 2,196 2,219 100,000
2017/03/09 2,203 2,209 2,189 2,204 71,800
2017/03/08 2,180 2,191 2,167 2,190 50,400
2017/03/07 2,179 2,219 2,178 2,192 117,800
2017/03/06 2,178 2,204 2,168 2,181 93,100
2017/03/03 2,181 2,204 2,171 2,175 51,800
2017/03/02 2,198 2,229 2,186 2,198 107,500
2017/03/01 2,141 2,160 2,128 2,157 64,700
2017/02/28 2,169 2,201 2,135 2,139 124,100
2017/02/27 2,128 2,173 2,115 2,162 108,300
2017/02/24 2,118 2,136 2,114 2,130 59,900
2017/02/23 2,139 2,150 2,126 2,129 35,600
2017/02/22 2,140 2,149 2,125 2,132 64,100
2017/02/21 2,124 2,153 2,124 2,133 47,100
2017/02/20 2,124 2,128 2,107 2,124 43,700
2017/02/17 2,145 2,148 2,129 2,132 55,400
2017/02/16 2,179 2,190 2,130 2,140 112,500
2017/02/15 2,160 2,178 2,142 2,175 86,000
2017/02/14 2,156 2,167 2,131 2,136 68,000
2017/02/13 2,142 2,143 2,124 2,136 41,600
2017/02/10 2,098 2,138 2,096 2,132 73,400
2017/02/09 2,073 2,078 2,055 2,063 32,900
2017/02/08 2,071 2,090 2,057 2,079 72,500
2017/02/07 2,080 2,104 2,071 2,078 88,500
2017/02/06 2,125 2,128 2,081 2,086 96,900
2017/02/03 2,101 2,118 2,080 2,103 91,500
2017/02/02 2,096 2,131 2,088 2,096 106,400
2017/02/01 2,038 2,099 2,033 2,081 140,300
2017/01/31 2,080 2,080 2,021 2,058 229,500
2017/01/30 2,167 2,215 2,039 2,103 297,800
2017/01/27 2,200 2,209 2,159 2,180 111,100
2017/01/26 2,198 2,198 2,163 2,184 65,600
2017/01/25 2,175 2,191 2,161 2,172 55,900
2017/01/24 2,147 2,170 2,140 2,168 52,500
2017/01/23 2,150 2,175 2,140 2,147 51,700
2017/01/20 2,172 2,184 2,159 2,166 80,000
2017/01/19 2,174 2,186 2,159 2,166 45,000
2017/01/18 2,131 2,154 2,108 2,154 66,500
2017/01/17 2,205 2,207 2,139 2,146 66,100
2017/01/16 2,215 2,235 2,215 2,218 55,200
2017/01/13 2,178 2,223 2,164 2,216 68,900
2017/01/12 2,195 2,195 2,156 2,181 110,000
2017/01/11 2,207 2,208 2,167 2,190 78,100
2017/01/10 2,241 2,241 2,206 2,222 59,400
2017/01/06 2,200 2,251 2,196 2,240 135,500
2017/01/05 2,187 2,195 2,165 2,188 60,700
2017/01/04 2,124 2,178 2,115 2,176 62,200

このページの先頭へ