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

ナルネットコミュニケーションズ(5870)の株価時系列情報

ナルネットコミュニケーションズ(5870)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
2026/07/07 810 825 798 807 23,400
2026/07/06 790 824 784 807 23,400
2026/07/03 753 794 753 786 30,600
2026/07/02 736 750 736 750 6,800
2026/07/01 740 744 735 736 6,600
2026/06/30 740 743 738 739 9,100
2026/06/29 723 782 723 735 80,700
2026/06/26 716 729 716 722 11,300
2026/06/25 726 726 713 716 14,900
2026/06/24 718 733 705 705 39,200
2026/06/23 752 752 723 723 41,900
2026/06/22 752 759 745 752 13,000
2026/06/19 769 769 749 754 24,600
2026/06/18 761 777 761 776 19,200
2026/06/17 755 773 755 768 10,600
2026/06/16 754 764 742 757 13,300
2026/06/15 764 775 756 759 13,200
2026/06/12 752 763 751 752 10,600
2026/06/11 760 762 747 751 24,000
2026/06/10 755 771 755 771 16,300
2026/06/09 759 770 755 766 12,800
2026/06/08 762 777 756 756 13,800
2026/06/05 752 784 752 777 5,900
2026/06/04 762 772 753 753 10,100
2026/06/03 755 773 750 772 34,000
2026/06/02 768 768 752 756 13,200
2026/06/01 782 783 765 779 24,300
2026/05/29 783 789 780 780 7,000
2026/05/28 772 788 764 778 13,600
2026/05/27 774 782 770 777 19,000
2026/05/26 777 787 767 780 19,900
2026/05/25 793 799 763 778 57,400
2026/05/22 782 794 779 784 33,200
2026/05/21 809 809 780 783 40,000
2026/05/20 800 809 773 809 96,900
2026/05/19 813 834 783 788 102,100
2026/05/18 944 944 822 822 195,300
2026/05/15 980 996 958 972 20,900
2026/05/14 1,019 1,019 961 961 19,400
2026/05/13 996 1,012 996 1,005 6,800
2026/05/12 1,004 1,015 994 996 13,900
2026/05/11 1,000 1,012 993 1,004 9,600
2026/05/08 1,007 1,017 1,000 1,006 19,200
2026/05/07 982 1,005 982 1,005 17,900
2026/05/01 991 995 972 986 9,200
2026/04/30 983 985 975 979 6,700
2026/04/28 989 1,000 989 990 2,300
2026/04/27 1,011 1,011 985 989 17,700
2026/04/24 998 1,002 981 981 11,900
2026/04/23 1,014 1,019 982 998 38,900
2026/04/22 1,010 1,029 1,010 1,020 11,300
2026/04/21 1,040 1,040 1,021 1,021 13,400
2026/04/20 1,033 1,050 1,033 1,045 9,400
2026/04/17 1,033 1,065 1,021 1,033 26,600
2026/04/16 1,038 1,059 1,031 1,039 15,000
2026/04/15 1,015 1,034 1,015 1,034 9,600
2026/04/14 1,021 1,037 1,011 1,015 24,100
2026/04/13 1,005 1,015 1,004 1,008 12,500
2026/04/10 1,015 1,029 1,009 1,014 12,100
2026/04/09 1,030 1,035 1,015 1,020 14,200
2026/04/08 1,003 1,030 1,003 1,021 13,500
2026/04/07 999 1,028 994 997 15,700
2026/04/06 998 1,008 984 984 16,600
2026/04/03 1,009 1,009 974 983 12,200
2026/03/27 1,034 1,034 1,006 1,010 30,800
2026/03/26 1,054 1,056 1,029 1,038 21,600
2026/03/25 1,055 1,061 1,046 1,052 22,900
2026/03/24 1,016 1,039 1,016 1,030 13,000
2026/03/23 1,016 1,018 995 1,004 27,200
2026/03/19 1,037 1,048 1,015 1,046 33,400
2026/03/18 1,040 1,066 1,040 1,056 36,500
2026/03/17 1,120 1,120 1,024 1,034 86,000
2026/03/16 1,098 1,110 1,093 1,097 11,200
2026/03/13 1,095 1,128 1,094 1,113 12,800
2026/03/12 1,136 1,140 1,100 1,115 43,100
2026/03/11 1,137 1,159 1,127 1,136 41,100
2026/03/10 1,130 1,144 1,102 1,137 25,100
2026/03/09 1,080 1,110 1,060 1,100 77,600
2026/03/06 1,135 1,145 1,116 1,128 24,400
2026/03/05 1,112 1,171 1,112 1,165 37,100
2026/03/04 1,078 1,121 1,059 1,102 72,000
2026/03/03 1,110 1,186 1,099 1,115 113,400
2026/03/02 1,021 1,124 1,012 1,123 76,000
2026/02/27 1,011 1,041 983 1,033 75,100
2026/02/26 962 988 962 981 22,400
2026/02/25 988 988 960 962 76,400
2026/02/24 988 988 955 987 69,900
2026/02/20 1,000 1,004 965 988 73,100
2026/02/19 1,018 1,018 983 996 66,900
2026/02/18 1,016 1,029 989 1,021 44,800
2026/02/17 1,020 1,030 1,005 1,026 48,900
2026/02/16 1,096 1,136 987 1,008 116,800
2026/02/13 1,028 1,097 1,017 1,079 52,900
2026/02/12 1,063 1,066 1,039 1,039 10,900
2026/02/10 1,026 1,056 1,023 1,049 15,800
2026/02/09 1,038 1,039 1,021 1,033 17,900
2026/02/06 1,048 1,048 1,035 1,038 11,300
2026/02/05 1,048 1,058 1,048 1,055 7,500
2026/02/04 1,041 1,054 1,035 1,040 16,100
2026/02/03 1,035 1,064 1,035 1,063 18,300
2026/02/02 1,052 1,073 1,034 1,037 21,900
2026/01/30 1,071 1,071 1,046 1,069 10,600
2026/01/29 1,054 1,062 1,041 1,049 17,500
2026/01/28 1,043 1,063 1,032 1,059 15,800
2026/01/27 1,056 1,061 1,040 1,053 14,300
2026/01/26 1,080 1,086 1,049 1,066 26,200
2026/01/23 1,097 1,117 1,091 1,091 18,300
2026/01/22 1,071 1,130 1,064 1,103 61,800
2026/01/21 1,057 1,060 1,000 1,051 66,600
2026/01/20 1,113 1,113 1,065 1,075 40,500
2026/01/19 1,124 1,140 1,100 1,113 46,300
2026/01/16 1,143 1,143 1,121 1,130 21,300
2026/01/15 1,123 1,154 1,122 1,150 15,000
2026/01/14 1,148 1,155 1,137 1,137 32,800
2026/01/13 1,152 1,157 1,141 1,150 18,000
2026/01/09 1,149 1,161 1,145 1,151 8,800
2026/01/08 1,147 1,158 1,147 1,148 6,900
2026/01/07 1,134 1,164 1,134 1,160 24,400
2026/01/06 1,137 1,148 1,130 1,142 11,000
2026/01/05 1,137 1,154 1,135 1,135 24,400
2025/12/30 1,174 1,174 1,134 1,134 29,800
2025/12/29 1,175 1,185 1,143 1,167 46,500
2025/12/26 1,179 1,205 1,167 1,170 49,000
2025/12/25 1,124 1,191 1,121 1,174 49,600
2025/12/24 1,138 1,141 1,118 1,121 22,200
2025/12/23 1,098 1,154 1,098 1,136 37,000
2025/12/22 1,115 1,115 1,081 1,106 21,200
2025/12/19 1,111 1,115 1,100 1,115 18,200
2025/12/18 1,099 1,115 1,080 1,106 29,500
2025/12/17 1,111 1,126 1,102 1,102 19,900
2025/12/16 1,127 1,137 1,101 1,101 48,500
2025/12/15 1,041 1,109 1,041 1,097 63,100
2025/12/12 1,016 1,057 1,016 1,053 27,400
2025/12/11 1,044 1,044 1,016 1,019 21,200
2025/12/10 1,054 1,054 1,042 1,045 9,000
2025/12/09 1,038 1,050 1,030 1,050 20,600
2025/12/08 1,038 1,059 1,037 1,040 27,900
2025/12/05 1,043 1,060 1,037 1,037 9,800
2025/12/04 1,033 1,056 1,028 1,051 26,000
2025/12/03 1,036 1,046 1,027 1,039 15,900
2025/12/02 1,053 1,063 1,036 1,039 20,500
2025/12/01 1,068 1,075 1,032 1,039 23,900
2025/11/28 1,053 1,073 1,051 1,069 19,600
2025/11/27 1,064 1,080 1,053 1,054 31,300
2025/11/26 1,034 1,060 1,031 1,060 21,900
2025/11/25 1,068 1,068 1,029 1,034 36,500
2025/11/21 1,031 1,053 1,031 1,053 45,100
2025/11/20 1,061 1,070 1,036 1,036 59,400
2025/11/19 996 1,065 996 1,057 120,200
2025/11/18 1,000 1,010 989 1,003 42,400
2025/11/17 985 1,028 950 1,020 197,300
2025/11/14 950 968 940 940 57,300
2025/11/13 950 959 933 938 19,500
2025/11/12 915 948 912 948 19,400
2025/11/11 923 924 908 912 19,000
2025/11/10 928 933 920 920 12,200
2025/11/07 913 928 908 928 16,000
2025/11/06 911 921 907 913 12,800
2025/11/05 891 907 869 902 98,300
2025/11/04 894 905 883 898 27,400
2025/10/31 926 926 900 900 24,300
2025/10/30 899 922 872 914 57,700
2025/10/29 926 926 897 900 46,900
2025/10/28 945 947 926 926 22,600
2025/10/27 964 970 950 952 15,300
2025/10/24 945 955 936 949 17,500
2025/10/23 969 969 942 947 13,600
2025/10/22 926 971 926 969 43,800
2025/10/21 923 940 916 927 19,500
2025/10/20 911 938 895 931 66,600
2025/10/17 938 938 894 897 78,600
2025/10/16 940 951 923 933 28,300
2025/10/15 960 960 914 944 98,500
2025/10/14 946 954 915 915 57,000
2025/10/10 977 977 950 950 36,000
2025/10/09 960 1,017 950 982 122,200
2025/10/08 970 990 959 960 19,800
2025/10/07 970 985 954 970 27,000
2025/10/06 985 990 975 977 27,800
2025/10/03 987 1,000 972 973 53,400
2025/10/02 990 1,001 979 988 26,600
2025/10/01 1,007 1,019 974 978 56,200
2025/09/30 1,022 1,022 969 1,016 84,100
2025/09/29 1,024 1,032 1,006 1,022 34,400
2025/09/26 1,002 1,024 993 1,011 44,200
2025/09/25 998 1,007 992 999 29,100
2025/09/24 1,001 1,007 993 999 23,000
2025/09/22 1,001 1,009 991 1,001 47,700
2025/09/19 1,014 1,018 978 986 66,800
2025/09/18 1,000 1,015 992 1,014 37,100
2025/09/17 1,009 1,010 975 993 66,500
2025/09/16 975 1,005 973 999 47,800
2025/09/12 1,006 1,009 980 980 61,900
2025/09/11 1,012 1,012 993 1,006 42,700
2025/09/10 1,018 1,030 1,013 1,013 34,200
2025/09/09 1,021 1,056 1,013 1,021 82,000
2025/09/08 1,030 1,049 1,012 1,018 58,800
2025/09/05 1,045 1,049 1,010 1,020 95,600
2025/09/04 1,016 1,045 1,000 1,022 135,000
2025/09/03 991 997 957 970 93,000

このページの先頭へ