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
2018/12/28 2,405 2,443 2,397 2,441 71,400
2018/12/27 2,360 2,407 2,360 2,405 138,600
2018/12/26 2,297 2,309 2,268 2,294 91,200
2018/12/25 2,339 2,339 2,216 2,222 101,300
2018/12/21 2,445 2,456 2,356 2,358 185,500
2018/12/20 2,470 2,498 2,439 2,439 121,000
2018/12/19 2,461 2,504 2,455 2,493 116,700
2018/12/18 2,421 2,464 2,411 2,437 111,200
2018/12/17 2,450 2,457 2,421 2,448 97,000
2018/12/14 2,471 2,494 2,457 2,475 82,300
2018/12/13 2,444 2,494 2,444 2,487 104,500
2018/12/12 2,424 2,451 2,416 2,430 78,600
2018/12/11 2,450 2,459 2,393 2,404 60,600
2018/12/10 2,507 2,507 2,445 2,459 78,900
2018/12/07 2,542 2,557 2,499 2,510 90,900
2018/12/06 2,520 2,539 2,489 2,500 59,000
2018/12/05 2,471 2,530 2,471 2,524 69,100
2018/12/04 2,549 2,578 2,516 2,518 80,900
2018/12/03 2,560 2,601 2,535 2,549 132,000
2018/11/30 2,554 2,554 2,526 2,528 77,900
2018/11/29 2,569 2,580 2,541 2,555 74,600
2018/11/28 2,547 2,556 2,528 2,548 100,500
2018/11/27 2,538 2,589 2,530 2,547 62,500
2018/11/26 2,489 2,529 2,489 2,519 32,600
2018/11/22 2,458 2,490 2,425 2,486 41,900
2018/11/21 2,449 2,463 2,422 2,458 54,200
2018/11/20 2,487 2,500 2,462 2,472 95,900
2018/11/19 2,495 2,534 2,495 2,529 36,600
2018/11/16 2,526 2,528 2,480 2,511 44,800
2018/11/15 2,476 2,526 2,471 2,521 55,200
2018/11/14 2,490 2,507 2,458 2,480 81,500
2018/11/13 2,550 2,550 2,510 2,513 56,100
2018/11/12 2,537 2,580 2,535 2,573 53,600
2018/11/09 2,536 2,558 2,520 2,530 30,300
2018/11/08 2,556 2,583 2,541 2,547 61,100
2018/11/07 2,503 2,560 2,501 2,533 108,100
2018/11/06 2,500 2,508 2,485 2,490 93,600
2018/11/05 2,500 2,526 2,481 2,496 107,200
2018/11/02 2,586 2,595 2,522 2,544 102,700
2018/11/01 2,486 2,573 2,469 2,565 189,600
2018/10/31 2,485 2,493 2,440 2,462 119,400
2018/10/30 2,390 2,518 2,367 2,458 315,600
2018/10/29 2,347 2,406 2,346 2,390 236,500
2018/10/26 2,356 2,357 2,304 2,313 93,400
2018/10/25 2,390 2,403 2,353 2,356 118,500
2018/10/24 2,394 2,454 2,394 2,436 126,800
2018/10/23 2,361 2,381 2,344 2,380 132,000
2018/10/22 2,355 2,386 2,337 2,371 106,800
2018/10/19 2,351 2,358 2,306 2,356 127,700
2018/10/18 2,405 2,441 2,394 2,396 99,100
2018/10/17 2,405 2,438 2,405 2,432 92,700
2018/10/16 2,370 2,413 2,369 2,405 135,200
2018/10/15 2,411 2,424 2,390 2,393 70,000
2018/10/12 2,457 2,462 2,428 2,430 66,400
2018/10/11 2,487 2,487 2,447 2,460 79,900
2018/10/10 2,540 2,574 2,530 2,541 89,800
2018/10/09 2,575 2,602 2,559 2,581 68,900
2018/10/05 2,592 2,623 2,584 2,606 66,400
2018/10/04 2,610 2,625 2,580 2,602 108,000
2018/10/03 2,577 2,596 2,567 2,572 107,500
2018/10/02 2,567 2,606 2,558 2,569 116,800
2018/10/01 2,599 2,605 2,580 2,589 102,400
2018/09/28 2,658 2,665 2,629 2,634 117,800
2018/09/27 2,662 2,666 2,635 2,651 137,200
2018/09/26 2,609 2,660 2,609 2,660 74,000
2018/09/25 2,628 2,647 2,598 2,647 129,600
2018/09/21 2,543 2,622 2,535 2,602 136,900
2018/09/20 2,571 2,578 2,554 2,567 98,600
2018/09/19 2,554 2,611 2,545 2,603 84,600
2018/09/18 2,497 2,518 2,484 2,516 177,100
2018/09/14 2,572 2,586 2,535 2,551 92,200
2018/09/13 2,529 2,557 2,517 2,556 63,500
2018/09/12 2,569 2,575 2,509 2,527 96,600
2018/09/11 2,589 2,599 2,571 2,579 79,300
2018/09/10 2,570 2,595 2,565 2,585 99,500
2018/09/07 2,543 2,580 2,535 2,570 87,200
2018/09/06 2,536 2,566 2,532 2,538 117,300
2018/09/05 2,565 2,592 2,558 2,580 109,400
2018/09/04 2,544 2,567 2,539 2,558 64,900
2018/09/03 2,612 2,612 2,542 2,573 66,300
2018/08/31 2,555 2,619 2,553 2,606 117,000
2018/08/30 2,600 2,620 2,571 2,589 76,700
2018/08/29 2,563 2,588 2,557 2,583 75,100
2018/08/28 2,612 2,614 2,572 2,580 60,400
2018/08/27 2,586 2,604 2,559 2,595 67,300
2018/08/24 2,543 2,593 2,533 2,587 85,700
2018/08/23 2,600 2,603 2,538 2,570 116,400
2018/08/22 2,507 2,602 2,492 2,595 122,400
2018/08/21 2,511 2,526 2,477 2,506 137,100
2018/08/20 2,550 2,584 2,510 2,552 84,200
2018/08/17 2,582 2,591 2,553 2,564 64,000
2018/08/16 2,577 2,633 2,545 2,590 90,300
2018/08/15 2,598 2,629 2,586 2,610 113,200
2018/08/14 2,553 2,595 2,548 2,594 45,000
2018/08/13 2,592 2,592 2,521 2,542 67,500
2018/08/10 2,589 2,620 2,568 2,604 67,500
2018/08/09 2,581 2,606 2,564 2,584 49,600
2018/08/08 2,577 2,600 2,565 2,573 50,900
2018/08/07 2,526 2,579 2,522 2,575 62,800
2018/08/06 2,567 2,567 2,504 2,510 53,900
2018/08/03 2,551 2,580 2,529 2,557 91,700
2018/08/02 2,582 2,582 2,513 2,529 191,800
2018/08/01 2,555 2,631 2,493 2,532 274,300
2018/07/31 2,592 2,687 2,564 2,687 152,100
2018/07/30 2,594 2,600 2,572 2,595 104,700
2018/07/27 2,611 2,614 2,570 2,594 96,600
2018/07/26 2,563 2,625 2,550 2,598 138,600
2018/07/25 2,519 2,532 2,501 2,529 161,500
2018/07/24 2,437 2,513 2,432 2,510 175,300
2018/07/23 2,399 2,428 2,392 2,422 60,200
2018/07/20 2,415 2,415 2,391 2,399 33,200
2018/07/19 2,412 2,429 2,407 2,411 52,900
2018/07/18 2,406 2,419 2,398 2,413 37,900
2018/07/17 2,380 2,415 2,380 2,397 53,700
2018/07/13 2,369 2,385 2,360 2,375 51,600
2018/07/12 2,391 2,406 2,371 2,371 40,400
2018/07/11 2,375 2,398 2,369 2,389 47,300
2018/07/10 2,400 2,419 2,388 2,395 76,400
2018/07/09 2,367 2,406 2,362 2,400 64,200
2018/07/06 2,376 2,398 2,366 2,382 65,800
2018/07/05 2,414 2,423 2,387 2,396 74,000
2018/07/04 2,368 2,426 2,368 2,412 55,700
2018/07/03 2,420 2,420 2,384 2,392 87,700
2018/07/02 2,479 2,506 2,432 2,433 115,400
2018/06/29 2,459 2,503 2,433 2,493 101,700
2018/06/28 2,466 2,486 2,442 2,482 83,400
2018/06/27 2,485 2,495 2,464 2,486 108,400
2018/06/26 2,420 2,472 2,410 2,468 93,600
2018/06/25 2,480 2,480 2,436 2,450 111,400
2018/06/22 2,455 2,485 2,433 2,485 118,400
2018/06/21 2,479 2,489 2,464 2,468 95,000
2018/06/20 2,462 2,493 2,442 2,489 101,200
2018/06/19 2,499 2,512 2,473 2,488 66,600
2018/06/18 2,512 2,536 2,501 2,511 52,200
2018/06/15 2,563 2,564 2,521 2,522 60,900
2018/06/14 2,581 2,581 2,540 2,545 86,100
2018/06/13 2,543 2,587 2,532 2,570 76,500
2018/06/12 2,592 2,601 2,575 2,580 80,300
2018/06/11 2,591 2,625 2,580 2,602 87,500
2018/06/08 2,603 2,637 2,578 2,586 154,800
2018/06/07 2,580 2,633 2,580 2,613 146,000
2018/06/06 2,588 2,590 2,566 2,581 80,600
2018/06/05 2,535 2,598 2,535 2,597 133,700
2018/06/04 2,502 2,542 2,496 2,535 159,700
2018/06/01 2,450 2,514 2,450 2,502 97,400
2018/05/31 2,466 2,486 2,440 2,484 151,200
2018/05/30 2,489 2,494 2,466 2,466 90,500
2018/05/29 2,531 2,550 2,506 2,513 63,100
2018/05/28 2,555 2,570 2,533 2,533 96,400
2018/05/25 2,521 2,548 2,506 2,531 82,000
2018/05/24 2,538 2,549 2,512 2,519 102,100
2018/05/23 2,568 2,568 2,513 2,516 199,400
2018/05/22 2,560 2,586 2,553 2,568 146,200
2018/05/21 2,600 2,611 2,590 2,600 94,500
2018/05/18 2,645 2,645 2,610 2,614 126,300
2018/05/17 2,665 2,677 2,651 2,660 98,000
2018/05/16 2,705 2,714 2,677 2,681 63,200
2018/05/15 2,739 2,745 2,704 2,704 82,500
2018/05/14 2,750 2,760 2,732 2,739 77,300
2018/05/11 2,755 2,768 2,737 2,758 85,300
2018/05/10 2,758 2,772 2,732 2,755 121,700
2018/05/09 2,744 2,780 2,744 2,762 89,200
2018/05/08 2,717 2,776 2,717 2,752 92,300
2018/05/07 2,763 2,766 2,709 2,715 78,300
2018/05/02 2,782 2,801 2,756 2,795 87,900
2018/05/01 2,863 2,863 2,780 2,795 114,200
2018/04/27 2,903 2,926 2,854 2,867 95,500
2018/04/26 2,909 2,916 2,879 2,892 108,400
2018/04/25 2,911 2,952 2,899 2,950 77,500
2018/04/24 2,890 2,921 2,878 2,919 96,700
2018/04/23 2,849 2,861 2,842 2,853 38,000
2018/04/20 2,881 2,884 2,857 2,860 51,200
2018/04/19 2,834 2,911 2,834 2,886 102,300
2018/04/18 2,827 2,847 2,801 2,834 59,000
2018/04/17 2,806 2,832 2,788 2,813 40,200
2018/04/16 2,800 2,827 2,792 2,821 56,100
2018/04/13 2,798 2,798 2,753 2,768 72,700
2018/04/12 2,800 2,818 2,787 2,788 65,700
2018/04/11 2,816 2,816 2,738 2,766 85,900
2018/04/10 2,825 2,825 2,794 2,813 50,400
2018/04/09 2,778 2,831 2,761 2,825 81,500
2018/04/06 2,806 2,815 2,756 2,769 130,000
2018/04/05 2,827 2,827 2,784 2,795 108,900
2018/04/04 2,788 2,828 2,779 2,815 86,200
2018/04/03 2,738 2,777 2,723 2,761 128,000
2018/04/02 2,771 2,771 2,740 2,750 40,800
2018/03/30 2,753 2,784 2,731 2,773 87,800
2018/03/29 2,790 2,817 2,711 2,737 96,300
2018/03/28 2,709 2,739 2,699 2,724 64,900
2018/03/27 2,705 2,794 2,699 2,784 124,800
2018/03/26 2,697 2,726 2,672 2,708 80,600
2018/03/23 2,742 2,747 2,697 2,709 90,600
2018/03/22 2,739 2,799 2,736 2,792 91,200
2018/03/20 2,760 2,780 2,738 2,771 45,900
2018/03/19 2,805 2,825 2,754 2,783 57,500
2018/03/16 2,837 2,843 2,801 2,816 83,800
2018/03/15 2,854 2,854 2,806 2,827 52,700
2018/03/14 2,844 2,844 2,817 2,836 81,900
2018/03/13 2,865 2,865 2,830 2,865 68,700
2018/03/12 2,893 2,893 2,834 2,866 67,400
2018/03/09 2,853 2,913 2,833 2,847 96,600
2018/03/08 2,858 2,865 2,786 2,821 86,300
2018/03/07 2,823 2,850 2,787 2,824 133,000
2018/03/06 2,853 2,892 2,841 2,858 96,800
2018/03/05 2,836 2,850 2,788 2,803 98,600
2018/03/02 2,800 2,863 2,800 2,826 136,200
2018/03/01 2,855 2,864 2,798 2,832 118,600
2018/02/28 2,811 2,873 2,803 2,805 88,500
2018/02/27 2,835 2,857 2,806 2,830 60,600
2018/02/26 2,783 2,816 2,776 2,807 50,700
2018/02/23 2,814 2,826 2,769 2,784 64,000
2018/02/22 2,740 2,805 2,721 2,782 107,700
2018/02/21 2,770 2,807 2,739 2,763 82,800
2018/02/20 2,684 2,730 2,664 2,725 79,200
2018/02/19 2,644 2,699 2,644 2,697 48,000
2018/02/16 2,599 2,640 2,599 2,624 55,000
2018/02/15 2,615 2,637 2,597 2,606 63,600
2018/02/14 2,676 2,680 2,592 2,605 69,700
2018/02/13 2,736 2,743 2,667 2,676 102,500
2018/02/09 2,618 2,709 2,610 2,706 97,000
2018/02/08 2,712 2,741 2,705 2,718 74,800
2018/02/07 2,794 2,818 2,712 2,712 103,100
2018/02/06 2,802 2,808 2,682 2,731 135,300
2018/02/05 2,947 2,960 2,901 2,914 95,400
2018/02/02 3,020 3,025 2,985 3,000 128,700
2018/02/01 2,941 3,055 2,937 3,050 126,400
2018/01/31 3,025 3,025 2,915 2,918 155,300
2018/01/30 2,965 3,040 2,932 3,030 174,400
2018/01/29 2,946 2,966 2,924 2,935 74,500
2018/01/26 2,992 3,015 2,968 2,968 59,800
2018/01/25 3,025 3,030 2,995 3,015 68,600
2018/01/24 3,025 3,025 2,983 3,005 44,500
2018/01/23 3,020 3,035 2,994 3,025 99,100
2018/01/22 2,983 2,983 2,950 2,961 46,300
2018/01/19 2,960 3,030 2,960 2,996 114,300
2018/01/18 2,987 3,010 2,946 2,952 137,000
2018/01/17 2,949 2,956 2,931 2,937 54,000
2018/01/16 2,970 2,970 2,950 2,954 41,900
2018/01/15 2,975 3,020 2,967 2,972 82,900
2018/01/12 3,035 3,065 2,952 2,960 122,000
2018/01/11 2,989 3,020 2,969 3,015 122,800
2018/01/10 2,958 2,983 2,955 2,975 65,100
2018/01/09 2,995 2,998 2,952 2,962 129,400
2018/01/05 2,980 3,020 2,975 2,989 87,500
2018/01/04 2,967 2,974 2,948 2,953 94,200

このページの先頭へ