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
2020/12/30 1,798 1,799 1,768 1,784 301,800
2020/12/29 1,759 1,798 1,757 1,798 401,700
2020/12/28 1,799 1,802 1,763 1,769 482,200
2020/12/25 1,822 1,825 1,781 1,785 452,500
2020/12/24 1,816 1,829 1,805 1,817 466,000
2020/12/23 1,799 1,814 1,786 1,812 418,200
2020/12/22 1,810 1,816 1,762 1,773 616,400
2020/12/21 1,845 1,859 1,821 1,824 506,500
2020/12/18 1,822 1,863 1,821 1,841 1,180,100
2020/12/17 1,758 1,784 1,755 1,782 643,700
2020/12/16 1,810 1,814 1,775 1,786 633,600
2020/12/15 1,800 1,813 1,765 1,776 823,500
2020/12/14 1,723 1,770 1,719 1,760 756,600
2020/12/11 1,709 1,720 1,690 1,717 800,800
2020/12/10 1,714 1,722 1,695 1,705 643,900
2020/12/09 1,735 1,749 1,725 1,743 414,600
2020/12/08 1,723 1,740 1,716 1,735 440,900
2020/12/07 1,760 1,768 1,716 1,718 666,800
2020/12/04 1,746 1,754 1,713 1,754 1,091,400
2020/12/03 1,801 1,808 1,757 1,760 1,033,500
2020/12/02 1,802 1,817 1,782 1,815 941,100
2020/12/01 1,850 1,857 1,803 1,810 594,600
2020/11/30 1,850 1,868 1,818 1,837 1,241,000
2020/11/27 1,842 1,847 1,816 1,826 545,600
2020/11/26 1,800 1,837 1,778 1,833 898,800
2020/11/25 1,865 1,865 1,814 1,824 864,700
2020/11/24 1,871 1,891 1,858 1,864 595,200
2020/11/20 1,839 1,879 1,832 1,868 694,100
2020/11/19 1,820 1,850 1,805 1,831 615,200
2020/11/18 1,791 1,809 1,772 1,789 998,700
2020/11/17 1,867 1,867 1,796 1,813 942,300
2020/11/16 1,905 1,905 1,871 1,881 535,100
2020/11/13 1,902 1,913 1,887 1,906 623,300
2020/11/12 1,919 1,922 1,875 1,883 747,100
2020/11/11 1,875 1,885 1,836 1,883 791,200
2020/11/10 2,001 2,001 1,863 1,871 1,048,100
2020/11/09 1,948 2,010 1,939 2,000 921,700
2020/11/06 1,916 1,928 1,896 1,917 554,000
2020/11/05 1,919 1,938 1,902 1,915 807,100
2020/11/04 1,855 1,908 1,843 1,903 749,500
2020/11/02 1,820 1,847 1,791 1,815 734,600
2020/10/30 1,910 1,934 1,808 1,810 1,291,600
2020/10/29 1,922 2,016 1,922 1,940 1,408,800
2020/10/28 1,927 1,947 1,913 1,931 542,400
2020/10/27 1,895 1,933 1,873 1,933 580,700
2020/10/26 1,949 1,959 1,913 1,920 594,300
2020/10/23 1,880 1,920 1,865 1,909 791,900
2020/10/22 1,958 1,958 1,908 1,911 655,100
2020/10/21 1,987 1,996 1,974 1,974 393,300
2020/10/20 1,989 2,009 1,974 1,988 479,300
2020/10/19 2,014 2,024 1,992 2,015 390,900
2020/10/16 2,074 2,080 1,998 2,010 642,800
2020/10/15 2,097 2,097 2,052 2,071 660,900
2020/10/14 2,055 2,118 2,051 2,102 1,019,200
2020/10/13 2,036 2,056 2,022 2,052 759,800
2020/10/12 2,000 2,042 1,991 2,036 666,500
2020/10/09 2,029 2,030 2,002 2,017 483,700
2020/10/08 2,011 2,026 1,992 2,019 525,000
2020/10/07 2,001 2,038 1,999 2,006 527,000
2020/10/06 2,039 2,046 1,984 1,995 690,900
2020/10/05 1,974 2,042 1,974 2,027 771,000
2020/10/02 2,030 2,042 1,956 1,960 832,200
2020/09/30 2,063 2,072 2,013 2,013 719,000
2020/09/29 2,022 2,083 2,021 2,073 731,300
2020/09/28 2,080 2,084 2,021 2,046 635,000
2020/09/25 2,038 2,059 2,018 2,044 745,500
2020/09/24 2,035 2,052 1,994 2,007 869,600
2020/09/23 2,099 2,102 2,062 2,070 938,500
2020/09/18 2,053 2,097 2,038 2,070 2,494,800
2020/09/17 1,985 2,037 1,978 2,034 1,174,800
2020/09/16 1,936 1,969 1,933 1,969 664,600
2020/09/15 1,912 1,933 1,899 1,930 633,400
2020/09/14 1,907 1,924 1,890 1,917 632,800
2020/09/11 1,919 1,934 1,893 1,934 687,700
2020/09/10 1,890 1,914 1,882 1,891 718,000
2020/09/09 1,839 1,869 1,828 1,869 914,700
2020/09/08 1,859 1,870 1,824 1,870 1,000,800
2020/09/07 1,923 1,925 1,860 1,870 777,400
2020/09/04 1,922 1,948 1,905 1,927 919,900
2020/09/03 2,000 2,019 1,968 1,984 821,300
2020/09/02 2,044 2,062 1,980 2,014 1,149,700
2020/09/01 1,983 1,996 1,948 1,994 634,800
2020/08/31 1,920 1,974 1,912 1,968 886,900
2020/08/28 1,956 1,977 1,895 1,928 1,323,600
2020/08/27 1,986 2,004 1,956 1,957 1,118,000
2020/08/26 2,048 2,048 1,992 2,004 1,321,800
2020/08/25 2,085 2,087 2,058 2,058 669,000
2020/08/24 2,068 2,102 2,052 2,095 547,900
2020/08/21 2,086 2,088 2,048 2,078 618,000
2020/08/20 2,111 2,112 2,066 2,076 731,900
2020/08/19 2,124 2,150 2,108 2,135 604,300
2020/08/18 2,101 2,134 2,087 2,128 612,600
2020/08/17 2,108 2,128 2,101 2,103 577,300
2020/08/14 2,113 2,145 2,106 2,136 849,300
2020/08/13 2,055 2,095 2,039 2,089 908,700
2020/08/12 2,028 2,055 2,013 2,055 940,800
2020/08/11 2,083 2,087 2,001 2,041 1,476,300
2020/08/07 2,179 2,194 2,094 2,120 1,465,500
2020/08/06 2,219 2,220 2,183 2,199 752,300
2020/08/05 2,205 2,210 2,143 2,182 1,276,800
2020/08/04 2,281 2,314 2,216 2,220 1,362,600
2020/08/03 2,274 2,293 2,243 2,259 1,275,500
2020/07/31 2,283 2,306 2,152 2,230 2,062,000
2020/07/30 2,260 2,335 2,173 2,320 3,430,900
2020/07/29 2,283 2,290 2,210 2,215 1,142,400
2020/07/28 2,210 2,294 2,195 2,275 1,747,700
2020/07/27 2,180 2,219 2,175 2,212 814,100
2020/07/22 2,185 2,216 2,139 2,210 1,124,200
2020/07/21 2,198 2,225 2,185 2,216 1,047,000
2020/07/20 2,140 2,188 2,138 2,178 746,000
2020/07/17 2,100 2,154 2,084 2,150 791,200
2020/07/16 2,158 2,167 2,101 2,112 1,342,300
2020/07/15 2,195 2,205 2,162 2,203 854,700
2020/07/14 2,197 2,220 2,147 2,193 1,016,900
2020/07/13 2,201 2,244 2,184 2,234 1,246,400
2020/07/10 2,215 2,260 2,206 2,211 860,300
2020/07/09 2,222 2,241 2,188 2,224 881,700
2020/07/08 2,200 2,269 2,191 2,222 1,319,800
2020/07/07 2,189 2,206 2,163 2,200 1,111,500
2020/07/06 2,181 2,210 2,168 2,185 848,900
2020/07/03 2,100 2,159 2,061 2,159 1,099,300
2020/07/02 2,170 2,172 2,041 2,090 2,384,700
2020/07/01 2,215 2,262 2,166 2,186 1,849,500
2020/06/30 2,229 2,247 2,142 2,192 1,693,800
2020/06/29 2,165 2,237 2,151 2,195 1,691,500
2020/06/26 2,179 2,200 2,138 2,157 1,402,900
2020/06/25 2,114 2,180 2,095 2,156 1,779,500
2020/06/24 2,130 2,137 2,085 2,092 1,012,000
2020/06/23 2,074 2,132 2,062 2,119 1,974,400
2020/06/22 2,036 2,073 2,005 2,057 1,003,100
2020/06/19 2,032 2,044 1,994 2,036 1,107,400
2020/06/18 2,045 2,059 2,028 2,049 843,000
2020/06/17 2,020 2,065 2,015 2,036 1,190,400
2020/06/16 1,999 2,013 1,965 1,997 1,092,600
2020/06/15 2,058 2,084 1,972 1,972 1,221,100
2020/06/12 1,948 2,060 1,901 2,043 1,941,200
2020/06/11 2,020 2,055 1,991 1,995 1,258,100
2020/06/10 1,942 2,014 1,930 1,993 1,062,500
2020/06/09 1,975 1,976 1,915 1,942 927,600
2020/06/08 1,960 1,980 1,909 1,976 1,180,000
2020/06/05 1,998 2,005 1,935 1,960 1,114,000
2020/06/04 2,040 2,040 1,981 2,004 1,562,100
2020/06/03 2,055 2,066 1,990 2,044 1,357,000
2020/06/02 2,100 2,108 2,030 2,077 1,288,200
2020/06/01 2,049 2,059 1,968 2,047 1,565,000
2020/05/29 1,918 2,025 1,913 2,025 1,570,400
2020/05/28 1,943 1,974 1,900 1,918 1,161,000
2020/05/28 1 -> 3.00 分割
2020/05/27 5,550 5,790 5,540 5,710 593,701
2020/05/26 5,980 6,150 5,800 5,940 540,201
2020/05/25 5,900 5,950 5,720 5,950 448,700
2020/05/22 5,640 5,830 5,620 5,660 498,400
2020/05/21 5,470 5,600 5,380 5,560 408,300
2020/05/20 5,240 5,450 5,210 5,420 351,800
2020/05/19 5,300 5,300 5,180 5,240 307,800
2020/05/18 5,210 5,330 5,150 5,260 268,800
2020/05/15 5,150 5,390 5,100 5,240 340,100
2020/05/14 5,230 5,330 5,090 5,120 337,900
2020/05/13 4,890 5,200 4,875 5,180 401,800
2020/05/12 4,815 4,925 4,750 4,895 226,500
2020/05/11 4,935 4,950 4,725 4,785 289,300
2020/05/08 4,905 4,975 4,810 4,900 251,200
2020/05/07 4,840 4,970 4,815 4,930 368,900
2020/05/01 4,625 4,815 4,620 4,760 362,000
2020/04/30 5,060 5,130 4,635 4,670 626,201
2020/04/28 4,580 5,090 4,465 5,060 560,001
2020/04/27 4,625 4,675 4,485 4,580 324,300
2020/04/24 4,460 4,515 4,315 4,515 368,700
2020/04/23 4,625 4,640 4,455 4,510 282,100
2020/04/22 4,570 4,645 4,515 4,625 199,000
2020/04/21 4,725 4,810 4,640 4,710 239,000
2020/04/20 4,750 4,870 4,690 4,725 190,100
2020/04/17 4,880 4,905 4,690 4,810 356,100
2020/04/16 4,700 4,860 4,695 4,830 230,200
2020/04/15 4,605 4,720 4,515 4,700 239,900
2020/04/14 4,540 4,635 4,520 4,615 193,700
2020/04/13 4,390 4,525 4,320 4,490 182,600
2020/04/10 4,285 4,510 4,245 4,460 236,400
2020/04/09 4,130 4,305 4,120 4,290 203,200
2020/04/08 4,030 4,220 4,030 4,185 183,800
2020/04/07 4,100 4,135 3,985 4,075 190,400
2020/04/06 3,810 3,970 3,740 3,945 236,800
2020/04/03 3,865 4,035 3,835 3,845 318,000
2020/04/02 4,050 4,075 3,935 3,945 195,500
2020/04/01 4,190 4,240 4,005 4,045 355,500
2020/03/31 4,360 4,455 4,260 4,400 480,900
2020/03/30 4,350 4,450 4,175 4,350 352,400
2020/03/27 4,070 4,400 3,990 4,400 414,800
2020/03/26 3,920 4,025 3,730 3,955 302,800
2020/03/25 3,625 3,820 3,535 3,710 488,100
2020/03/24 3,530 3,630 3,425 3,450 350,800
2020/03/23 3,745 3,755 3,330 3,460 414,800
2020/03/19 4,055 4,155 3,885 3,885 308,600
2020/03/18 3,975 4,095 3,920 3,940 289,200
2020/03/17 3,535 3,965 3,530 3,905 316,200
2020/03/16 3,785 3,810 3,590 3,590 303,100
2020/03/13 3,505 3,745 3,410 3,680 338,000
2020/03/12 3,705 3,805 3,620 3,645 371,200
2020/03/11 3,935 4,055 3,875 3,875 239,000
2020/03/10 3,800 4,035 3,690 3,995 275,200
2020/03/09 3,885 3,950 3,835 3,880 220,700
2020/03/06 4,000 4,045 3,985 4,000 195,800
2020/03/05 4,065 4,080 4,000 4,065 148,400
2020/03/04 4,020 4,085 3,965 3,995 207,700
2020/03/03 4,165 4,180 4,050 4,050 224,300
2020/03/02 3,920 4,155 3,900 4,070 208,200
2020/02/28 3,975 4,015 3,950 3,975 192,700
2020/02/27 4,105 4,120 4,060 4,090 171,700
2020/02/26 4,055 4,175 4,055 4,145 155,000
2020/02/25 4,070 4,160 4,020 4,140 115,600
2020/02/21 4,195 4,240 4,180 4,210 107,300
2020/02/20 4,200 4,240 4,185 4,220 91,000
2020/02/19 4,205 4,265 4,185 4,215 154,300
2020/02/18 4,295 4,300 4,135 4,180 141,200
2020/02/17 4,245 4,375 4,230 4,325 185,300
2020/02/14 4,185 4,240 4,170 4,230 110,700
2020/02/13 4,170 4,240 4,150 4,215 111,300
2020/02/12 4,245 4,265 4,195 4,235 106,000
2020/02/10 4,155 4,255 4,155 4,200 113,000
2020/02/07 4,215 4,220 4,180 4,215 94,500
2020/02/06 4,225 4,245 4,180 4,200 106,300
2020/02/05 4,240 4,250 4,175 4,205 143,500
2020/02/04 4,105 4,210 4,100 4,195 212,400
2020/02/03 4,045 4,230 4,040 4,170 205,100
2020/01/31 4,110 4,175 4,050 4,115 182,400
2020/01/30 4,130 4,130 3,930 3,970 261,600
2020/01/29 4,140 4,195 4,075 4,150 292,000
2020/01/28 4,155 4,200 4,140 4,200 275,200
2020/01/27 4,245 4,315 4,230 4,295 151,700
2020/01/24 4,305 4,350 4,270 4,335 225,800
2020/01/23 4,280 4,290 4,195 4,250 291,800
2020/01/22 4,205 4,255 4,185 4,210 113,100
2020/01/21 4,130 4,235 4,120 4,200 234,900
2020/01/20 4,100 4,125 4,035 4,095 127,300
2020/01/17 4,255 4,255 4,075 4,100 209,200
2020/01/16 4,100 4,125 4,085 4,120 96,200
2020/01/15 4,120 4,180 4,065 4,140 189,500
2020/01/14 4,080 4,135 4,075 4,120 167,700
2020/01/10 4,060 4,060 3,975 4,030 143,100
2020/01/09 4,015 4,025 3,965 4,020 103,600
2020/01/08 3,995 4,000 3,900 3,965 140,700
2020/01/07 3,970 4,045 3,920 4,020 166,400
2020/01/06 3,845 3,930 3,825 3,905 170,600

このページの先頭へ