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 |