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
2023/12/29 2,359 2,381 2,345 2,379 273,800
2023/12/28 2,343 2,363 2,332 2,356 196,000
2023/12/27 2,321 2,354 2,315 2,345 287,600
2023/12/26 2,305 2,316 2,296 2,308 176,300
2023/12/25 2,312 2,319 2,274 2,290 212,700
2023/12/22 2,284 2,312 2,279 2,297 154,200
2023/12/21 2,249 2,280 2,235 2,265 167,600
2023/12/20 2,288 2,300 2,260 2,260 158,900
2023/12/19 2,238 2,288 2,238 2,275 190,500
2023/12/18 2,234 2,244 2,212 2,235 166,800
2023/12/15 2,271 2,294 2,238 2,250 333,300
2023/12/14 2,326 2,329 2,262 2,279 221,000
2023/12/13 2,298 2,323 2,276 2,300 291,600
2023/12/12 2,293 2,318 2,289 2,297 362,000
2023/12/11 2,224 2,291 2,222 2,288 387,800
2023/12/08 2,175 2,233 2,175 2,225 566,000
2023/12/07 2,230 2,282 2,230 2,275 275,600
2023/12/06 2,186 2,262 2,186 2,259 259,000
2023/12/05 2,227 2,244 2,177 2,181 231,000
2023/12/04 2,173 2,239 2,160 2,235 213,300
2023/12/01 2,168 2,202 2,161 2,197 266,000
2023/11/30 2,135 2,168 2,120 2,159 226,900
2023/11/29 2,132 2,151 2,124 2,146 109,800
2023/11/28 2,151 2,152 2,108 2,146 132,200
2023/11/27 2,148 2,168 2,141 2,155 79,400
2023/11/24 2,151 2,151 2,136 2,145 89,500
2023/11/22 2,170 2,176 2,140 2,146 207,400
2023/11/21 2,148 2,199 2,144 2,182 266,300
2023/11/20 2,215 2,215 2,150 2,150 163,200
2023/11/17 2,172 2,201 2,152 2,201 389,600
2023/11/16 2,111 2,150 2,094 2,137 171,300
2023/11/15 2,146 2,158 2,129 2,142 160,800
2023/11/14 2,139 2,146 2,116 2,120 156,700
2023/11/13 2,117 2,139 2,093 2,116 182,300
2023/11/10 2,103 2,124 2,100 2,117 140,000
2023/11/09 2,079 2,127 2,070 2,124 321,700
2023/11/08 2,105 2,106 2,048 2,092 471,000
2023/11/07 2,123 2,135 2,099 2,104 288,300
2023/11/06 2,124 2,161 2,116 2,143 423,900
2023/11/02 2,099 2,104 2,069 2,093 311,300
2023/11/01 2,068 2,095 2,054 2,087 394,100
2023/10/31 2,019 2,043 1,997 2,031 531,400
2023/10/30 1,945 2,128 1,944 2,057 2,292,200
2023/10/27 1,973 1,988 1,951 1,973 248,100
2023/10/26 1,949 1,963 1,929 1,937 346,400
2023/10/25 1,966 1,979 1,949 1,956 257,400
2023/10/24 1,956 1,977 1,924 1,972 203,100
2023/10/23 1,973 1,989 1,952 1,952 196,100
2023/10/20 1,980 1,988 1,972 1,977 141,300
2023/10/19 1,969 2,006 1,963 1,995 157,800
2023/10/18 2,002 2,008 1,970 1,985 231,100
2023/10/17 1,990 2,002 1,977 1,997 206,500
2023/10/16 1,976 1,984 1,955 1,972 164,300
2023/10/13 2,018 2,039 1,979 1,986 261,500
2023/10/12 2,019 2,048 2,008 2,044 288,600
2023/10/11 2,014 2,028 1,991 2,015 265,300
2023/10/10 2,008 2,047 2,007 2,038 344,100
2023/10/06 1,966 1,986 1,956 1,984 204,100
2023/10/05 1,934 1,964 1,926 1,959 291,400
2023/10/04 1,925 1,961 1,914 1,925 348,500
2023/10/03 1,954 1,961 1,940 1,949 215,400
2023/10/02 1,975 1,990 1,948 1,952 166,700
2023/09/29 1,968 1,978 1,956 1,964 162,200
2023/09/28 1,969 1,974 1,941 1,962 144,800
2023/09/27 1,955 1,985 1,944 1,980 229,400
2023/09/26 2,015 2,015 1,979 1,979 130,200
2023/09/25 1,990 2,018 1,972 2,018 182,200
2023/09/22 1,962 1,988 1,960 1,977 242,000
2023/09/21 1,983 1,992 1,962 1,979 161,500
2023/09/20 1,993 2,008 1,985 1,996 186,100
2023/09/19 1,992 2,010 1,980 1,997 191,600
2023/09/15 2,019 2,021 1,996 2,001 243,900
2023/09/14 2,022 2,030 2,009 2,012 105,000
2023/09/13 2,018 2,020 1,999 2,015 99,600
2023/09/12 2,004 2,025 1,999 2,025 123,300
2023/09/11 2,034 2,044 1,987 2,000 171,400
2023/09/08 2,019 2,037 1,998 2,025 304,800
2023/09/07 2,049 2,061 2,040 2,050 227,700
2023/09/06 1,992 2,062 1,992 2,051 330,300
2023/09/05 1,983 2,000 1,973 2,000 138,800
2023/09/04 1,975 1,986 1,964 1,983 116,700
2023/09/01 1,946 1,974 1,943 1,972 134,800
2023/08/31 1,931 1,950 1,929 1,943 131,000
2023/08/30 1,947 1,953 1,930 1,931 144,400
2023/08/29 1,949 1,952 1,935 1,945 108,400
2023/08/28 1,934 1,939 1,921 1,933 89,400
2023/08/25 1,908 1,931 1,902 1,925 145,300
2023/08/24 1,925 1,939 1,924 1,939 142,200
2023/08/23 1,911 1,923 1,892 1,922 147,600
2023/08/22 1,901 1,930 1,884 1,920 174,400
2023/08/21 1,884 1,902 1,875 1,889 145,900
2023/08/18 1,873 1,885 1,862 1,872 178,200
2023/08/17 1,914 1,917 1,881 1,892 163,600
2023/08/16 1,906 1,937 1,905 1,914 172,300
2023/08/15 1,916 1,919 1,885 1,918 188,800
2023/08/14 1,885 1,916 1,882 1,913 175,600
2023/08/10 1,897 1,900 1,868 1,885 158,400
2023/08/09 1,891 1,896 1,878 1,890 250,900
2023/08/08 1,931 1,932 1,897 1,900 290,500
2023/08/07 1,877 1,927 1,865 1,926 285,100
2023/08/04 1,866 1,909 1,851 1,895 397,400
2023/08/03 1,842 1,859 1,834 1,847 347,200
2023/08/02 1,832 1,867 1,829 1,843 377,100
2023/08/01 1,880 1,891 1,855 1,856 302,900
2023/07/31 1,876 1,894 1,845 1,874 646,300
2023/07/28 1,903 1,913 1,763 1,840 967,100
2023/07/27 1,915 1,929 1,903 1,929 148,700
2023/07/26 1,918 1,924 1,908 1,919 209,300
2023/07/25 1,920 1,934 1,915 1,922 189,500
2023/07/24 1,943 1,946 1,928 1,937 175,500
2023/07/21 1,918 1,942 1,911 1,928 116,800
2023/07/20 1,955 1,968 1,933 1,933 147,400
2023/07/19 1,975 1,981 1,966 1,972 92,700
2023/07/18 1,956 1,970 1,950 1,961 150,300
2023/07/14 1,962 1,973 1,937 1,958 114,900
2023/07/13 1,945 1,964 1,942 1,958 187,200
2023/07/12 1,957 1,957 1,935 1,943 162,900
2023/07/11 1,936 1,949 1,934 1,944 171,500
2023/07/10 1,925 1,934 1,911 1,922 235,200
2023/07/07 1,926 1,930 1,905 1,906 237,600
2023/07/06 1,911 1,939 1,901 1,925 262,600
2023/07/05 1,951 1,955 1,937 1,937 162,500
2023/07/04 1,965 1,976 1,954 1,966 176,800
2023/07/03 1,989 1,996 1,975 1,975 318,100
2023/06/30 1,992 1,992 1,969 1,984 253,200
2023/06/29 1,995 2,005 1,979 1,994 207,600
2023/06/28 1,947 1,984 1,947 1,983 247,800
2023/06/27 1,925 1,946 1,916 1,945 186,600
2023/06/26 1,947 1,948 1,921 1,935 299,600
2023/06/23 2,020 2,021 1,948 1,949 231,700
2023/06/22 2,016 2,036 2,012 2,017 201,200
2023/06/21 2,014 2,028 2,004 2,016 296,700
2023/06/20 2,021 2,032 2,002 2,022 280,700
2023/06/19 2,031 2,038 2,015 2,036 233,200
2023/06/16 1,998 2,019 1,981 2,015 503,200
2023/06/15 2,007 2,012 1,984 1,989 298,300
2023/06/14 2,020 2,021 1,992 2,001 284,600
2023/06/13 1,986 2,021 1,983 2,006 293,100
2023/06/12 1,964 1,992 1,964 1,984 154,500
2023/06/09 1,972 1,973 1,949 1,964 272,400
2023/06/08 1,954 1,957 1,925 1,935 151,600
2023/06/07 1,980 1,987 1,957 1,962 251,700
2023/06/06 1,959 1,968 1,946 1,966 206,100
2023/06/05 1,974 1,975 1,946 1,964 184,400
2023/06/02 1,919 1,949 1,910 1,948 221,700
2023/06/01 1,903 1,919 1,887 1,918 242,600
2023/05/31 1,898 1,907 1,877 1,904 444,600
2023/05/30 1,900 1,910 1,891 1,910 180,000
2023/05/29 1,908 1,916 1,899 1,901 201,600
2023/05/26 1,900 1,902 1,888 1,893 218,900
2023/05/25 1,917 1,925 1,899 1,902 175,900
2023/05/24 1,916 1,930 1,903 1,921 193,800
2023/05/23 1,910 1,933 1,899 1,923 346,600
2023/05/22 1,904 1,916 1,898 1,908 277,800
2023/05/19 1,901 1,905 1,891 1,899 310,500
2023/05/18 1,890 1,905 1,879 1,902 340,800
2023/05/17 1,887 1,892 1,867 1,878 293,200
2023/05/16 1,880 1,885 1,868 1,885 312,200
2023/05/15 1,867 1,878 1,858 1,868 296,000
2023/05/12 1,858 1,869 1,845 1,854 326,300
2023/05/11 1,839 1,868 1,839 1,858 215,500
2023/05/10 1,869 1,884 1,839 1,846 512,900
2023/05/09 1,819 1,860 1,819 1,856 498,400
2023/05/08 1,825 1,837 1,810 1,819 773,500
2023/05/02 1,755 1,808 1,733 1,789 802,300
2023/05/01 1,729 1,759 1,696 1,744 577,000
2023/04/28 1,624 1,706 1,620 1,690 522,000
2023/04/27 1,602 1,619 1,598 1,613 211,400
2023/04/26 1,613 1,617 1,601 1,612 206,200
2023/04/25 1,647 1,650 1,626 1,629 160,300
2023/04/24 1,644 1,650 1,630 1,636 142,200
2023/04/21 1,634 1,643 1,626 1,629 105,300
2023/04/20 1,634 1,647 1,626 1,635 139,300
2023/04/19 1,639 1,641 1,617 1,632 160,300
2023/04/18 1,629 1,646 1,622 1,643 178,700
2023/04/17 1,637 1,638 1,623 1,635 200,300
2023/04/14 1,628 1,639 1,627 1,637 186,200
2023/04/13 1,627 1,633 1,618 1,625 148,100
2023/04/12 1,627 1,632 1,612 1,622 164,600
2023/04/11 1,604 1,622 1,602 1,617 174,500
2023/04/10 1,591 1,600 1,583 1,596 136,100
2023/04/07 1,583 1,589 1,575 1,582 127,300
2023/04/06 1,572 1,587 1,565 1,587 179,400
2023/04/05 1,620 1,626 1,594 1,598 172,900
2023/04/04 1,650 1,650 1,633 1,643 239,200
2023/04/03 1,617 1,650 1,613 1,647 256,100
2023/03/31 1,624 1,626 1,606 1,615 222,900
2023/03/30 1,622 1,623 1,598 1,612 220,900
2023/03/29 1,631 1,643 1,616 1,642 288,600
2023/03/28 1,620 1,624 1,607 1,617 200,900
2023/03/27 1,625 1,629 1,608 1,618 241,900
2023/03/24 1,603 1,621 1,595 1,611 221,400
2023/03/23 1,588 1,597 1,573 1,597 173,300
2023/03/22 1,624 1,624 1,597 1,605 228,100
2023/03/20 1,615 1,617 1,578 1,582 223,200
2023/03/17 1,595 1,624 1,586 1,619 309,400
2023/03/16 1,566 1,577 1,551 1,572 322,200
2023/03/15 1,598 1,604 1,591 1,600 222,800
2023/03/14 1,625 1,636 1,589 1,593 245,500
2023/03/13 1,642 1,650 1,619 1,644 224,600
2023/03/10 1,654 1,668 1,651 1,658 368,100
2023/03/09 1,664 1,672 1,661 1,670 190,700
2023/03/08 1,669 1,674 1,656 1,670 274,500
2023/03/07 1,660 1,675 1,657 1,668 168,200
2023/03/06 1,646 1,664 1,644 1,660 249,600
2023/03/03 1,646 1,654 1,634 1,646 282,700
2023/03/02 1,638 1,650 1,635 1,642 275,200
2023/03/01 1,663 1,666 1,634 1,639 329,400
2023/02/28 1,635 1,677 1,633 1,670 245,100
2023/02/27 1,639 1,652 1,633 1,645 124,100
2023/02/24 1,648 1,654 1,638 1,645 214,300
2023/02/22 1,643 1,654 1,637 1,648 242,700
2023/02/21 1,633 1,660 1,633 1,650 255,000
2023/02/20 1,616 1,632 1,605 1,629 213,700
2023/02/17 1,620 1,628 1,609 1,611 166,400
2023/02/16 1,640 1,648 1,632 1,637 229,400
2023/02/15 1,638 1,640 1,629 1,637 148,600
2023/02/14 1,636 1,645 1,628 1,636 141,100
2023/02/13 1,619 1,623 1,598 1,611 152,400
2023/02/10 1,650 1,654 1,625 1,631 229,600
2023/02/09 1,626 1,645 1,621 1,638 142,400
2023/02/08 1,610 1,628 1,610 1,625 212,700
2023/02/07 1,584 1,620 1,582 1,610 350,300
2023/02/06 1,600 1,621 1,584 1,618 379,700
2023/02/03 1,603 1,606 1,565 1,586 919,400
2023/02/02 1,658 1,665 1,643 1,647 385,200
2023/02/01 1,700 1,703 1,642 1,658 549,000
2023/01/31 1,715 1,735 1,693 1,728 587,400
2023/01/30 1,776 1,806 1,696 1,754 777,600
2023/01/27 1,766 1,776 1,758 1,768 188,600
2023/01/26 1,759 1,771 1,756 1,763 160,100
2023/01/25 1,763 1,764 1,751 1,759 164,900
2023/01/24 1,752 1,770 1,750 1,765 165,800
2023/01/23 1,722 1,744 1,717 1,742 199,700
2023/01/20 1,703 1,713 1,691 1,709 192,500
2023/01/19 1,695 1,710 1,682 1,706 152,100
2023/01/18 1,692 1,724 1,684 1,711 189,100
2023/01/17 1,676 1,692 1,671 1,687 163,800
2023/01/16 1,675 1,684 1,664 1,675 228,100
2023/01/13 1,672 1,692 1,672 1,683 377,400
2023/01/12 1,683 1,692 1,670 1,675 219,200
2023/01/11 1,659 1,680 1,647 1,671 269,400
2023/01/10 1,705 1,720 1,661 1,669 403,400
2023/01/06 1,674 1,724 1,668 1,703 495,000
2023/01/05 1,683 1,698 1,671 1,688 454,000
2023/01/04 1,652 1,652 1,630 1,650 315,300

このページの先頭へ