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
2026/02/20 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
2025/09/02 1,005 1,015 992 996 45,200
2025/09/01 1,005 1,040 1,002 1,009 80,700
2025/08/29 1,025 1,025 998 1,001 61,700
2025/08/28 1,028 1,028 1,003 1,016 41,000
2025/08/27 1,014 1,030 991 1,025 73,000
2025/08/26 1,050 1,079 1,011 1,019 141,800
2025/08/25 1,035 1,080 1,012 1,034 381,300
2025/08/22 935 936 919 930 29,400
2025/08/21 904 952 904 930 96,900
2025/08/20 910 910 881 904 48,200
2025/08/19 903 915 876 908 111,100
2025/08/18 945 945 905 907 103,100
2025/08/15 950 970 915 935 227,400
2025/08/14 848 952 820 911 541,400
2025/08/13 854 883 814 833 728,300
2025/08/12 718 734 718 734 22,700
2025/08/08 706 729 696 713 17,100
2025/08/07 718 722 708 715 5,200
2025/08/06 716 726 716 720 11,600
2025/08/05 727 727 715 725 8,000
2025/08/04 702 727 698 725 11,600
2025/08/01 695 715 695 714 5,800
2025/07/31 713 713 707 707 4,100
2025/07/30 700 713 700 713 3,900
2025/07/29 707 713 704 704 17,600
2025/07/28 703 712 703 711 5,600
2025/07/25 702 704 683 702 7,200
2025/07/24 680 692 675 692 13,300
2025/07/23 690 698 676 691 14,900
2025/07/22 698 698 688 695 500
2025/07/18 697 697 680 694 4,800
2025/07/17 700 700 693 697 1,700
2025/07/16 697 705 690 705 4,300
2025/07/15 677 697 677 689 8,900
2025/07/14 703 703 677 677 12,000
2025/07/11 682 707 677 683 13,400
2025/07/10 689 692 685 685 2,700
2025/07/09 692 692 680 688 2,900
2025/07/08 674 691 670 691 6,000
2025/07/07 673 674 660 674 7,800
2025/07/04 665 673 660 663 1,800
2025/07/03 664 676 661 665 5,200
2025/07/02 657 668 657 667 2,200
2025/07/01 662 675 657 657 8,900
2025/06/30 681 681 662 662 11,100
2025/06/27 670 693 667 674 24,800
2025/06/26 684 684 655 667 31,000
2025/06/25 707 707 674 676 25,100
2025/06/24 694 702 690 699 13,800
2025/06/23 680 691 670 691 15,600
2025/06/20 683 688 662 681 16,300
2025/06/19 670 682 660 682 28,300
2025/06/18 640 713 640 673 249,600
2025/06/17 621 649 621 649 13,700
2025/06/16 641 641 620 627 29,900
2025/06/13 643 646 643 643 4,200
2025/06/12 642 650 641 650 4,200
2025/06/11 642 649 636 649 4,600
2025/06/10 655 656 637 646 6,600
2025/06/09 661 663 656 657 3,900
2025/06/06 665 665 655 664 7,700
2025/06/05 658 666 654 663 6,100
2025/06/04 667 670 653 654 11,500
2025/06/03 657 666 651 664 8,200
2025/06/02 648 663 647 651 19,700
2025/05/30 640 649 636 648 4,600
2025/05/29 646 652 641 644 10,500
2025/05/28 649 649 634 641 16,000
2025/05/27 627 647 627 641 13,100
2025/05/26 624 631 611 626 21,300
2025/05/23 620 623 605 622 15,400
2025/05/22 604 624 585 624 17,900
2025/05/21 605 614 605 610 6,500
2025/05/20 624 627 605 605 14,100
2025/05/19 651 654 612 614 54,900
2025/05/16 676 676 650 657 63,500
2025/05/15 634 643 630 642 15,600
2025/05/14 609 653 609 644 53,800
2025/05/13 605 636 605 614 23,800
2025/05/12 621 621 600 605 24,400
2025/05/09 641 641 615 615 36,600
2025/05/08 679 680 640 651 71,600
2025/05/07 656 685 648 676 198,900
2025/05/02 575 649 571 645 471,400
2025/05/01 593 593 575 575 13,500
2025/04/30 601 601 575 583 57,400
2025/04/28 611 684 570 591 493,600

このページの先頭へ