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
2021/12/30 1,792 1,819 1,783 1,805 180,900
2021/12/29 1,770 1,811 1,768 1,811 267,400
2021/12/28 1,768 1,794 1,762 1,783 323,100
2021/12/27 1,770 1,777 1,753 1,757 184,100
2021/12/24 1,816 1,816 1,774 1,780 349,500
2021/12/23 1,888 1,888 1,806 1,817 664,100
2021/12/22 1,772 1,772 1,742 1,755 432,400
2021/12/21 1,720 1,765 1,713 1,758 351,600
2021/12/20 1,733 1,748 1,710 1,720 318,500
2021/12/17 1,782 1,782 1,719 1,741 679,600
2021/12/16 1,829 1,832 1,782 1,788 426,100
2021/12/15 1,831 1,838 1,801 1,804 183,100
2021/12/14 1,860 1,861 1,810 1,815 473,500
2021/12/13 1,870 1,881 1,856 1,863 160,700
2021/12/10 1,864 1,864 1,832 1,841 475,600
2021/12/09 1,888 1,890 1,864 1,872 278,200
2021/12/08 1,880 1,880 1,846 1,857 482,300
2021/12/07 1,852 1,865 1,822 1,865 353,800
2021/12/06 1,810 1,848 1,803 1,812 566,500
2021/12/03 1,806 1,824 1,788 1,820 216,600
2021/12/02 1,804 1,838 1,796 1,796 508,900
2021/12/01 1,799 1,810 1,776 1,797 357,400
2021/11/30 1,849 1,867 1,807 1,809 414,700
2021/11/29 1,831 1,859 1,813 1,817 196,400
2021/11/26 1,889 1,889 1,834 1,853 189,000
2021/11/25 1,880 1,892 1,856 1,878 211,000
2021/11/24 1,890 1,909 1,863 1,865 389,800
2021/11/22 1,930 1,932 1,913 1,917 374,500
2021/11/19 1,910 1,933 1,908 1,929 433,300
2021/11/18 1,947 1,951 1,910 1,935 468,900
2021/11/17 1,913 1,924 1,900 1,910 390,400
2021/11/16 1,964 1,977 1,934 1,935 309,200
2021/11/15 1,985 1,993 1,953 1,958 412,600
2021/11/12 1,914 1,970 1,910 1,955 365,400
2021/11/11 1,916 1,916 1,875 1,887 336,700
2021/11/10 1,899 1,924 1,881 1,895 482,400
2021/11/09 1,904 1,905 1,861 1,871 515,200
2021/11/08 1,954 1,954 1,896 1,897 681,000
2021/11/05 1,950 1,980 1,919 1,968 526,900
2021/11/04 1,925 1,957 1,858 1,945 860,000
2021/11/02 1,879 1,912 1,875 1,885 728,900
2021/11/01 1,869 1,894 1,790 1,880 831,100
2021/10/29 2,050 2,060 1,745 1,829 1,218,600
2021/10/28 2,048 2,067 2,038 2,063 370,000
2021/10/27 2,064 2,072 2,049 2,055 124,800
2021/10/26 2,075 2,079 2,055 2,070 129,400
2021/10/25 2,041 2,068 2,033 2,052 103,200
2021/10/22 2,035 2,059 2,031 2,051 131,700
2021/10/21 2,087 2,087 2,037 2,045 149,300
2021/10/20 2,110 2,136 2,088 2,088 156,700
2021/10/19 2,077 2,105 2,077 2,103 139,900
2021/10/18 2,098 2,098 2,074 2,078 130,400
2021/10/15 2,055 2,097 2,043 2,097 186,000
2021/10/14 2,012 2,040 2,012 2,035 103,000
2021/10/13 2,017 2,031 2,008 2,023 184,800
2021/10/12 2,058 2,058 2,013 2,016 301,600
2021/10/11 2,054 2,074 2,036 2,071 183,000
2021/10/08 2,033 2,062 2,033 2,054 209,100
2021/10/07 2,033 2,044 2,009 2,009 371,300
2021/10/06 2,027 2,042 1,989 2,001 373,600
2021/10/05 2,036 2,043 1,985 1,990 393,200
2021/10/04 2,074 2,083 2,029 2,067 332,400
2021/10/01 2,091 2,091 2,052 2,069 250,800
2021/09/30 2,117 2,128 2,090 2,112 360,600
2021/09/29 2,105 2,114 2,065 2,108 376,300
2021/09/28 2,170 2,172 2,119 2,156 330,600
2021/09/27 2,228 2,243 2,207 2,207 270,200
2021/09/24 2,235 2,240 2,216 2,236 258,800
2021/09/22 2,205 2,220 2,188 2,188 368,300
2021/09/21 2,186 2,212 2,154 2,201 328,600
2021/09/17 2,250 2,263 2,231 2,252 388,000
2021/09/16 2,261 2,271 2,218 2,235 450,000
2021/09/15 2,265 2,289 2,244 2,277 625,200
2021/09/14 2,233 2,270 2,223 2,270 429,100
2021/09/13 2,190 2,225 2,186 2,224 252,400
2021/09/10 2,170 2,210 2,170 2,210 351,500
2021/09/09 2,180 2,206 2,160 2,171 332,400
2021/09/08 2,161 2,182 2,150 2,182 282,600
2021/09/07 2,174 2,189 2,155 2,170 351,300
2021/09/06 2,149 2,165 2,139 2,161 357,100
2021/09/03 2,131 2,146 2,119 2,131 415,100
2021/09/02 2,119 2,137 2,115 2,125 317,300
2021/09/01 2,085 2,116 2,076 2,112 260,300
2021/08/31 2,083 2,108 2,061 2,099 430,100
2021/08/30 2,048 2,085 2,042 2,085 822,800
2021/08/27 2,018 2,041 2,003 2,037 324,300
2021/08/26 2,030 2,034 2,008 2,025 286,000
2021/08/25 2,030 2,034 2,012 2,026 262,500
2021/08/24 2,018 2,034 2,011 2,030 355,600
2021/08/23 2,028 2,042 2,016 2,031 473,400
2021/08/20 1,980 1,998 1,974 1,991 328,200
2021/08/19 1,941 2,004 1,934 1,989 468,800
2021/08/18 1,946 1,955 1,925 1,954 272,900
2021/08/17 1,894 1,912 1,890 1,898 211,100
2021/08/16 1,934 1,937 1,897 1,900 230,400
2021/08/13 1,971 1,971 1,930 1,936 205,300
2021/08/12 1,993 1,998 1,952 1,957 235,900
2021/08/11 2,015 2,026 1,965 1,989 432,600
2021/08/10 1,999 2,005 1,974 1,977 439,600
2021/08/06 1,970 1,993 1,949 1,975 450,000
2021/08/05 2,010 2,020 1,978 1,980 358,900
2021/08/04 2,014 2,031 2,000 2,015 620,600
2021/08/03 1,973 2,017 1,945 2,015 788,400
2021/08/02 1,968 1,969 1,925 1,936 434,100
2021/07/30 1,937 1,992 1,933 1,937 1,244,100
2021/07/29 1,838 1,930 1,814 1,929 1,045,600
2021/07/28 1,830 1,835 1,801 1,804 250,700
2021/07/27 1,828 1,833 1,820 1,824 271,800
2021/07/26 1,840 1,846 1,818 1,823 297,100
2021/07/21 1,795 1,805 1,787 1,802 232,100
2021/07/20 1,786 1,793 1,760 1,766 260,600
2021/07/19 1,795 1,799 1,780 1,795 170,200
2021/07/16 1,812 1,817 1,800 1,801 155,800
2021/07/15 1,854 1,863 1,809 1,812 252,800
2021/07/14 1,852 1,870 1,849 1,854 308,200
2021/07/13 1,829 1,842 1,821 1,835 306,900
2021/07/12 1,767 1,802 1,764 1,796 344,100
2021/07/09 1,712 1,738 1,706 1,737 387,200
2021/07/08 1,740 1,752 1,729 1,729 244,200
2021/07/07 1,740 1,751 1,738 1,748 227,000
2021/07/06 1,752 1,752 1,740 1,745 223,000
2021/07/05 1,754 1,773 1,754 1,756 274,400
2021/07/02 1,735 1,760 1,730 1,753 284,000
2021/07/01 1,750 1,754 1,729 1,733 264,600
2021/06/30 1,770 1,786 1,751 1,755 308,000
2021/06/29 1,763 1,767 1,745 1,749 307,800
2021/06/28 1,742 1,761 1,742 1,759 309,700
2021/06/25 1,737 1,756 1,737 1,750 328,600
2021/06/24 1,728 1,752 1,725 1,749 173,100
2021/06/23 1,756 1,765 1,748 1,754 259,900
2021/06/22 1,746 1,772 1,740 1,766 433,200
2021/06/21 1,741 1,747 1,725 1,726 349,100
2021/06/18 1,776 1,781 1,761 1,768 579,800
2021/06/17 1,750 1,752 1,735 1,744 321,400
2021/06/16 1,740 1,763 1,738 1,757 287,300
2021/06/15 1,770 1,770 1,754 1,770 231,300
2021/06/14 1,781 1,785 1,747 1,763 212,900
2021/06/11 1,773 1,781 1,761 1,780 193,800
2021/06/10 1,751 1,762 1,739 1,756 149,200
2021/06/09 1,773 1,775 1,752 1,754 137,200
2021/06/08 1,767 1,789 1,765 1,779 176,100
2021/06/07 1,785 1,791 1,760 1,768 236,300
2021/06/04 1,720 1,760 1,717 1,745 327,600
2021/06/03 1,710 1,717 1,700 1,717 369,000
2021/06/02 1,726 1,733 1,703 1,704 360,000
2021/06/01 1,752 1,757 1,736 1,740 179,100
2021/05/31 1,764 1,773 1,746 1,751 213,000
2021/05/28 1,784 1,786 1,756 1,762 366,400
2021/05/27 1,781 1,790 1,751 1,759 505,900
2021/05/26 1,820 1,831 1,793 1,793 244,100
2021/05/25 1,820 1,821 1,803 1,819 233,000
2021/05/24 1,827 1,839 1,818 1,823 170,800
2021/05/21 1,805 1,830 1,805 1,827 257,700
2021/05/20 1,776 1,806 1,772 1,800 259,400
2021/05/19 1,745 1,771 1,744 1,768 240,700
2021/05/18 1,763 1,766 1,739 1,749 426,700
2021/05/17 1,802 1,806 1,753 1,760 231,600
2021/05/14 1,780 1,801 1,776 1,795 221,200
2021/05/13 1,822 1,822 1,757 1,757 375,100
2021/05/12 1,850 1,863 1,837 1,838 418,700
2021/05/11 1,871 1,875 1,842 1,842 336,100
2021/05/10 1,876 1,897 1,868 1,893 269,900
2021/05/07 1,850 1,879 1,847 1,863 242,900
2021/05/06 1,889 1,897 1,850 1,850 283,800
2021/04/30 1,875 1,902 1,870 1,883 465,800
2021/04/28 1,940 1,977 1,899 1,901 627,400
2021/04/27 1,835 1,950 1,824 1,921 872,500
2021/04/26 1,866 1,870 1,829 1,833 253,700
2021/04/23 1,873 1,874 1,847 1,862 158,600
2021/04/22 1,850 1,872 1,850 1,867 250,700
2021/04/21 1,850 1,859 1,836 1,844 321,500
2021/04/20 1,875 1,888 1,864 1,868 230,700
2021/04/19 1,890 1,908 1,884 1,903 164,200
2021/04/16 1,912 1,913 1,879 1,881 333,200
2021/04/15 1,935 1,947 1,913 1,923 216,100
2021/04/14 1,937 1,966 1,929 1,949 296,200
2021/04/13 1,924 1,956 1,921 1,932 243,300
2021/04/12 1,920 1,934 1,901 1,924 328,100
2021/04/09 1,910 1,925 1,894 1,897 247,100
2021/04/08 1,890 1,917 1,886 1,890 252,200
2021/04/07 1,900 1,932 1,898 1,927 288,800
2021/04/06 1,931 1,946 1,904 1,905 380,400
2021/04/05 1,968 1,968 1,939 1,950 161,100
2021/04/02 1,974 1,977 1,953 1,966 184,600
2021/04/01 1,971 1,982 1,943 1,953 237,800
2021/03/31 1,917 1,960 1,910 1,948 294,900
2021/03/30 1,957 1,957 1,919 1,935 286,600
2021/03/29 1,986 1,997 1,953 1,975 495,400
2021/03/26 2,001 2,011 1,955 1,959 459,400
2021/03/25 1,975 2,018 1,966 2,009 560,200
2021/03/24 1,975 2,004 1,961 1,969 543,600
2021/03/23 1,978 2,003 1,958 1,969 441,000
2021/03/22 1,977 1,981 1,956 1,970 322,700
2021/03/19 1,946 1,987 1,935 1,987 509,600
2021/03/18 1,952 1,964 1,938 1,956 336,500
2021/03/17 1,959 1,962 1,939 1,949 252,700
2021/03/16 1,941 1,956 1,927 1,956 317,200
2021/03/15 1,912 1,925 1,899 1,925 305,400
2021/03/12 1,890 1,913 1,886 1,909 352,500
2021/03/11 1,861 1,903 1,845 1,898 695,300
2021/03/10 1,850 1,856 1,819 1,838 418,300
2021/03/09 1,805 1,829 1,778 1,821 431,400
2021/03/08 1,836 1,848 1,811 1,820 349,300
2021/03/05 1,798 1,828 1,781 1,828 337,200
2021/03/04 1,809 1,822 1,792 1,818 371,400
2021/03/03 1,849 1,850 1,826 1,844 386,700
2021/03/02 1,849 1,859 1,831 1,859 355,700
2021/03/01 1,822 1,839 1,805 1,835 522,600
2021/02/26 1,796 1,801 1,771 1,771 614,400
2021/02/25 1,850 1,859 1,806 1,836 449,500
2021/02/24 1,866 1,871 1,806 1,810 465,700
2021/02/22 1,900 1,916 1,881 1,889 446,200
2021/02/19 1,891 1,906 1,875 1,881 448,800
2021/02/18 1,887 1,914 1,882 1,905 529,400
2021/02/17 1,901 1,907 1,887 1,889 447,700
2021/02/16 1,950 1,953 1,928 1,928 352,000
2021/02/15 1,946 1,965 1,925 1,950 342,400
2021/02/12 1,968 1,968 1,939 1,946 311,000
2021/02/10 1,990 1,992 1,962 1,971 284,400
2021/02/09 1,986 1,993 1,963 1,992 449,900
2021/02/08 1,998 2,008 1,977 1,995 562,600
2021/02/05 1,935 1,997 1,933 1,989 704,500
2021/02/04 1,950 1,951 1,902 1,910 603,700
2021/02/03 2,005 2,009 1,949 1,950 631,300
2021/02/02 1,953 2,019 1,952 2,010 1,490,400
2021/02/01 1,822 1,950 1,821 1,950 944,300
2021/01/29 1,892 1,922 1,861 1,862 866,700
2021/01/28 1,917 1,919 1,884 1,906 1,509,400
2021/01/27 1,901 1,925 1,901 1,922 529,300
2021/01/26 1,913 1,920 1,893 1,893 358,600
2021/01/25 1,925 1,928 1,902 1,917 394,800
2021/01/22 1,945 1,946 1,914 1,920 518,000
2021/01/21 1,920 1,952 1,920 1,942 850,800
2021/01/20 1,892 1,909 1,892 1,900 410,900
2021/01/19 1,906 1,909 1,890 1,890 376,000
2021/01/18 1,890 1,909 1,882 1,906 385,600
2021/01/15 1,894 1,916 1,889 1,900 644,600
2021/01/14 1,873 1,912 1,872 1,892 711,300
2021/01/13 1,863 1,891 1,851 1,884 885,700
2021/01/12 1,850 1,857 1,821 1,850 902,900
2021/01/08 1,825 1,854 1,819 1,850 997,000
2021/01/07 1,826 1,844 1,823 1,827 686,400
2021/01/06 1,824 1,829 1,808 1,820 552,100
2021/01/05 1,775 1,827 1,766 1,817 767,000
2021/01/04 1,779 1,792 1,758 1,781 344,900

このページの先頭へ