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
2019/12/30 3,910 3,920 3,825 3,870 158,900
2019/12/27 3,740 3,915 3,740 3,870 184,700
2019/12/26 3,720 3,760 3,700 3,760 84,700
2019/12/25 3,755 3,800 3,725 3,760 177,400
2019/12/24 3,710 3,745 3,635 3,685 181,000
2019/12/23 3,605 3,615 3,580 3,585 52,000
2019/12/20 3,560 3,595 3,555 3,580 69,400
2019/12/19 3,570 3,635 3,570 3,570 102,200
2019/12/18 3,585 3,600 3,545 3,570 105,400
2019/12/17 3,610 3,620 3,545 3,575 118,000
2019/12/16 3,580 3,615 3,575 3,580 53,200
2019/12/13 3,620 3,620 3,565 3,570 76,900
2019/12/12 3,580 3,600 3,555 3,565 69,600
2019/12/11 3,625 3,625 3,535 3,565 74,400
2019/12/10 3,630 3,640 3,610 3,625 121,600
2019/12/09 3,580 3,635 3,555 3,585 75,500
2019/12/06 3,550 3,600 3,545 3,585 69,400
2019/12/05 3,560 3,580 3,485 3,570 144,500
2019/12/04 3,450 3,595 3,450 3,590 149,500
2019/12/03 3,465 3,470 3,440 3,465 55,200
2019/12/02 3,450 3,480 3,430 3,445 92,500
2019/11/29 3,425 3,440 3,395 3,420 97,300
2019/11/28 3,435 3,440 3,395 3,430 147,400
2019/11/27 3,405 3,470 3,405 3,435 139,500
2019/11/26 3,450 3,450 3,420 3,430 112,100
2019/11/25 3,470 3,485 3,410 3,420 71,000
2019/11/22 3,470 3,485 3,425 3,450 87,800
2019/11/21 3,475 3,520 3,445 3,510 78,800
2019/11/20 3,500 3,505 3,455 3,490 53,400
2019/11/19 3,470 3,515 3,440 3,500 88,800
2019/11/18 3,410 3,455 3,400 3,435 60,700
2019/11/15 3,370 3,400 3,350 3,390 95,600
2019/11/14 3,340 3,340 3,280 3,300 85,200
2019/11/13 3,345 3,345 3,285 3,305 67,300
2019/11/12 3,395 3,400 3,305 3,345 85,500
2019/11/11 3,380 3,410 3,335 3,365 86,900
2019/11/08 3,445 3,445 3,350 3,360 142,200
2019/11/07 3,435 3,460 3,410 3,460 88,600
2019/11/06 3,440 3,490 3,440 3,450 118,600
2019/11/05 3,475 3,495 3,395 3,425 217,200
2019/11/01 3,410 3,495 3,400 3,440 204,900
2019/10/31 3,325 3,445 3,295 3,430 330,100
2019/10/30 3,200 3,290 3,120 3,255 427,900
2019/10/29 3,145 3,155 3,045 3,105 258,100
2019/10/28 3,100 3,125 3,085 3,115 128,000
2019/10/25 3,080 3,100 3,065 3,095 62,900
2019/10/24 3,050 3,075 3,030 3,060 85,300
2019/10/23 3,085 3,090 3,040 3,090 83,900
2019/10/21 3,055 3,090 3,045 3,085 74,600
2019/10/18 3,075 3,095 3,020 3,050 137,100
2019/10/17 3,065 3,100 3,060 3,080 112,600
2019/10/16 3,090 3,130 3,055 3,070 128,600
2019/10/15 3,110 3,140 3,100 3,110 98,500
2019/10/11 3,085 3,090 3,045 3,080 97,800
2019/10/10 3,095 3,110 2,973 3,060 247,300
2019/10/09 3,065 3,115 3,060 3,110 104,800
2019/10/08 3,040 3,080 3,030 3,065 144,300
2019/10/07 3,005 3,070 3,005 3,040 97,300
2019/10/04 2,968 3,010 2,952 3,005 105,800
2019/10/03 2,940 2,996 2,932 2,989 130,600
2019/10/02 2,932 2,991 2,925 2,984 102,600
2019/10/01 2,926 2,969 2,914 2,949 107,200
2019/09/30 2,924 2,967 2,907 2,931 102,600
2019/09/27 2,985 2,986 2,945 2,983 142,100
2019/09/26 2,987 3,005 2,958 2,987 209,300
2019/09/25 2,954 2,994 2,931 2,972 131,300
2019/09/24 2,953 3,020 2,953 2,963 127,500
2019/09/20 3,005 3,020 2,974 2,981 156,100
2019/09/19 2,940 3,035 2,928 3,005 133,900
2019/09/18 2,890 2,944 2,883 2,919 136,700
2019/09/17 2,840 2,880 2,803 2,873 87,400
2019/09/13 2,833 2,859 2,811 2,859 161,900
2019/09/12 2,818 2,848 2,810 2,832 86,600
2019/09/11 2,787 2,810 2,776 2,806 139,800
2019/09/10 2,820 2,837 2,795 2,803 116,100
2019/09/09 2,819 2,836 2,811 2,824 64,500
2019/09/06 2,831 2,846 2,792 2,813 50,600
2019/09/05 2,814 2,853 2,806 2,843 110,700
2019/09/04 2,762 2,824 2,752 2,795 93,700
2019/09/03 2,783 2,792 2,762 2,782 88,000
2019/09/02 2,824 2,861 2,773 2,782 130,400
2019/08/30 2,754 2,783 2,729 2,775 102,300
2019/08/29 2,747 2,751 2,689 2,711 118,500
2019/08/28 2,727 2,738 2,686 2,702 123,700
2019/08/27 2,748 2,755 2,728 2,731 51,500
2019/08/26 2,673 2,734 2,673 2,719 71,700
2019/08/23 2,740 2,767 2,728 2,750 63,000
2019/08/22 2,758 2,771 2,728 2,747 104,000
2019/08/21 2,736 2,785 2,734 2,761 109,300
2019/08/20 2,751 2,779 2,747 2,763 78,000
2019/08/19 2,707 2,751 2,692 2,747 123,400
2019/08/16 2,629 2,697 2,620 2,682 128,500
2019/08/15 2,551 2,641 2,551 2,632 112,300
2019/08/14 2,611 2,638 2,601 2,635 81,400
2019/08/13 2,621 2,633 2,583 2,607 98,000
2019/08/09 2,616 2,658 2,616 2,623 65,000
2019/08/08 2,577 2,617 2,571 2,595 52,900
2019/08/07 2,565 2,592 2,534 2,571 64,200
2019/08/06 2,534 2,600 2,513 2,596 116,200
2019/08/05 2,687 2,695 2,581 2,584 153,700
2019/08/02 2,726 2,750 2,689 2,704 126,400
2019/08/01 2,807 2,847 2,783 2,786 161,400
2019/07/31 2,705 2,841 2,701 2,831 286,000
2019/07/30 2,740 2,767 2,723 2,729 88,200
2019/07/29 2,743 2,754 2,724 2,745 57,800
2019/07/26 2,720 2,761 2,719 2,758 90,300
2019/07/25 2,739 2,747 2,724 2,724 59,800
2019/07/24 2,710 2,728 2,694 2,720 79,500
2019/07/23 2,662 2,722 2,660 2,710 95,500
2019/07/22 2,696 2,710 2,670 2,671 47,900
2019/07/19 2,676 2,704 2,675 2,697 74,300
2019/07/18 2,738 2,747 2,678 2,684 77,800
2019/07/17 2,735 2,743 2,716 2,737 93,700
2019/07/16 2,773 2,779 2,738 2,762 48,400
2019/07/12 2,816 2,818 2,762 2,769 67,200
2019/07/11 2,804 2,850 2,802 2,816 86,000
2019/07/10 2,785 2,812 2,773 2,803 72,400
2019/07/09 2,807 2,829 2,782 2,796 75,000
2019/07/08 2,806 2,825 2,790 2,790 58,500
2019/07/05 2,845 2,852 2,808 2,812 54,600
2019/07/04 2,810 2,850 2,810 2,834 52,600
2019/07/03 2,797 2,815 2,783 2,802 83,300
2019/07/02 2,792 2,813 2,780 2,803 87,500
2019/07/01 2,796 2,807 2,757 2,802 116,600
2019/06/28 2,773 2,776 2,746 2,749 71,000
2019/06/27 2,777 2,787 2,761 2,776 49,700
2019/06/26 2,785 2,797 2,771 2,776 90,900
2019/06/25 2,813 2,845 2,799 2,811 54,300
2019/06/24 2,818 2,838 2,789 2,813 37,100
2019/06/21 2,880 2,880 2,815 2,816 109,400
2019/06/20 2,900 2,904 2,866 2,879 96,300
2019/06/19 2,861 2,908 2,851 2,899 140,800
2019/06/18 2,834 2,891 2,827 2,828 133,200
2019/06/17 2,826 2,839 2,812 2,830 46,700
2019/06/14 2,830 2,840 2,802 2,825 66,600
2019/06/13 2,808 2,827 2,781 2,808 80,100
2019/06/12 2,806 2,837 2,790 2,829 65,800
2019/06/11 2,793 2,804 2,765 2,797 111,400
2019/06/10 2,799 2,799 2,754 2,787 56,900
2019/06/07 2,737 2,768 2,726 2,768 45,800
2019/06/06 2,707 2,773 2,703 2,737 78,400
2019/06/05 2,716 2,716 2,684 2,704 128,100
2019/06/04 2,669 2,669 2,628 2,639 105,900
2019/06/03 2,682 2,701 2,642 2,661 148,200
2019/05/31 2,748 2,760 2,722 2,732 97,000
2019/05/30 2,758 2,765 2,734 2,762 110,800
2019/05/29 2,820 2,844 2,776 2,786 151,300
2019/05/28 2,865 2,880 2,845 2,855 100,600
2019/05/27 2,837 2,857 2,814 2,846 57,600
2019/05/24 2,801 2,849 2,797 2,837 93,000
2019/05/23 2,831 2,868 2,810 2,841 105,300
2019/05/22 2,819 2,839 2,812 2,836 72,100
2019/05/21 2,802 2,840 2,787 2,829 99,300
2019/05/20 2,810 2,815 2,773 2,806 60,100
2019/05/17 2,758 2,826 2,754 2,807 99,800
2019/05/16 2,739 2,741 2,700 2,731 113,200
2019/05/15 2,812 2,812 2,724 2,739 139,600
2019/05/14 2,700 2,821 2,690 2,817 228,300
2019/05/13 2,716 2,743 2,701 2,723 116,000
2019/05/10 2,714 2,724 2,690 2,708 79,000
2019/05/09 2,751 2,751 2,689 2,715 163,900
2019/05/08 2,752 2,778 2,733 2,774 141,800
2019/05/07 2,678 2,758 2,678 2,745 131,400
2019/04/26 2,681 2,700 2,600 2,677 152,900
2019/04/25 2,669 2,709 2,669 2,699 52,300
2019/04/24 2,699 2,707 2,678 2,679 55,100
2019/04/23 2,672 2,700 2,665 2,687 75,400
2019/04/22 2,667 2,693 2,651 2,680 47,000
2019/04/19 2,660 2,673 2,638 2,668 77,300
2019/04/18 2,740 2,745 2,651 2,660 94,900
2019/04/17 2,729 2,729 2,707 2,721 43,900
2019/04/16 2,742 2,747 2,717 2,729 90,300
2019/04/15 2,707 2,743 2,707 2,738 105,500
2019/04/12 2,712 2,719 2,694 2,702 93,200
2019/04/11 2,741 2,741 2,707 2,714 86,200
2019/04/10 2,725 2,740 2,701 2,737 69,000
2019/04/09 2,737 2,747 2,714 2,727 65,300
2019/04/08 2,750 2,771 2,733 2,752 97,800
2019/04/05 2,721 2,774 2,721 2,733 121,600
2019/04/04 2,763 2,763 2,719 2,731 140,200
2019/04/03 2,762 2,763 2,715 2,748 109,300
2019/04/02 2,764 2,782 2,701 2,709 95,800
2019/04/01 2,731 2,754 2,711 2,729 130,300
2019/03/29 2,670 2,694 2,643 2,675 81,100
2019/03/28 2,659 2,676 2,636 2,667 99,500
2019/03/27 2,680 2,719 2,654 2,717 104,200
2019/03/26 2,612 2,684 2,612 2,684 130,500
2019/03/25 2,624 2,638 2,582 2,610 85,600
2019/03/22 2,700 2,700 2,641 2,667 145,400
2019/03/20 2,683 2,730 2,668 2,726 183,600
2019/03/19 2,665 2,675 2,605 2,664 102,500
2019/03/18 2,622 2,664 2,595 2,658 152,400
2019/03/15 2,579 2,595 2,559 2,581 97,200
2019/03/14 2,612 2,612 2,553 2,555 73,200
2019/03/13 2,621 2,621 2,582 2,592 87,000
2019/03/12 2,640 2,658 2,628 2,637 112,100
2019/03/11 2,633 2,635 2,600 2,621 112,800
2019/03/08 2,618 2,663 2,562 2,598 199,400
2019/03/07 2,714 2,721 2,680 2,718 117,400
2019/03/06 2,746 2,750 2,709 2,728 91,300
2019/03/05 2,694 2,767 2,657 2,759 209,100
2019/03/04 2,725 2,735 2,685 2,701 189,700
2019/03/01 2,693 2,701 2,638 2,670 83,600
2019/02/28 2,660 2,717 2,641 2,696 142,100
2019/02/27 2,635 2,685 2,631 2,669 124,900
2019/02/26 2,625 2,634 2,610 2,627 55,800
2019/02/25 2,614 2,635 2,605 2,625 68,700
2019/02/22 2,563 2,575 2,545 2,570 36,200
2019/02/21 2,528 2,584 2,520 2,575 90,200
2019/02/20 2,525 2,568 2,495 2,541 92,500
2019/02/19 2,521 2,523 2,479 2,499 61,100
2019/02/18 2,539 2,539 2,486 2,495 30,900
2019/02/15 2,510 2,517 2,468 2,480 63,700
2019/02/14 2,479 2,514 2,462 2,505 63,900
2019/02/13 2,504 2,514 2,423 2,456 130,000
2019/02/12 2,515 2,531 2,479 2,486 70,200
2019/02/08 2,495 2,529 2,476 2,495 89,600
2019/02/07 2,550 2,589 2,485 2,505 167,200
2019/02/06 2,525 2,552 2,505 2,546 103,000
2019/02/05 2,598 2,617 2,517 2,525 108,000
2019/02/04 2,547 2,607 2,529 2,599 106,700
2019/02/01 2,400 2,625 2,399 2,502 233,700
2019/01/31 2,263 2,409 2,263 2,401 202,000
2019/01/30 2,189 2,300 2,187 2,237 227,400
2019/01/29 2,306 2,309 2,278 2,289 104,000
2019/01/28 2,307 2,309 2,281 2,286 53,400
2019/01/25 2,325 2,350 2,301 2,306 110,400
2019/01/24 2,355 2,377 2,315 2,352 70,000
2019/01/23 2,350 2,376 2,324 2,355 77,500
2019/01/22 2,405 2,405 2,358 2,382 54,000
2019/01/21 2,400 2,404 2,380 2,390 40,000
2019/01/18 2,401 2,427 2,385 2,393 66,300
2019/01/17 2,394 2,412 2,371 2,390 83,700
2019/01/16 2,376 2,399 2,358 2,370 79,800
2019/01/15 2,415 2,425 2,394 2,394 54,500
2019/01/11 2,458 2,461 2,415 2,425 69,600
2019/01/10 2,445 2,491 2,436 2,458 72,100
2019/01/09 2,509 2,509 2,453 2,479 85,000
2019/01/08 2,495 2,532 2,483 2,485 112,700
2019/01/07 2,436 2,500 2,429 2,474 138,000
2019/01/04 2,391 2,411 2,349 2,362 145,400

このページの先頭へ