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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/25 | 558 | 641 | 555 | 641 | 352,200 |
| 2025/04/24 | 495 | 557 | 489 | 541 | 87,600 |
| 2025/04/23 | 497 | 498 | 485 | 493 | 5,700 |
| 2025/04/22 | 489 | 491 | 483 | 491 | 2,000 |
| 2025/04/21 | 491 | 498 | 486 | 486 | 10,200 |
| 2025/04/18 | 489 | 499 | 489 | 489 | 6,700 |
| 2025/04/17 | 486 | 494 | 478 | 490 | 3,400 |
| 2025/04/16 | 489 | 492 | 485 | 485 | 3,200 |
| 2025/04/15 | 491 | 495 | 489 | 491 | 6,300 |
| 2025/04/14 | 483 | 490 | 483 | 485 | 1,400 |
| 2025/04/11 | 486 | 486 | 471 | 483 | 2,600 |
| 2025/04/10 | 491 | 491 | 470 | 484 | 9,500 |
| 2025/04/09 | 453 | 461 | 451 | 459 | 9,300 |
| 2025/04/08 | 462 | 480 | 462 | 474 | 6,400 |
| 2025/04/07 | 463 | 483 | 445 | 445 | 23,200 |
| 2025/04/04 | 526 | 526 | 498 | 503 | 26,200 |
| 2025/04/03 | 512 | 539 | 508 | 539 | 14,500 |
| 2025/04/02 | 546 | 549 | 540 | 542 | 2,800 |
| 2025/04/01 | 546 | 546 | 536 | 536 | 400 |
| 2025/03/31 | 539 | 540 | 537 | 540 | 1,000 |
| 2025/03/28 | 540 | 549 | 540 | 541 | 700 |
| 2025/03/27 | 539 | 559 | 539 | 555 | 9,700 |
| 2025/03/26 | 541 | 553 | 540 | 540 | 8,600 |
| 2025/03/25 | 574 | 574 | 550 | 550 | 5,900 |
| 2025/03/24 | 566 | 566 | 559 | 564 | 2,000 |
| 2025/03/21 | 575 | 576 | 560 | 566 | 9,100 |
| 2025/03/19 | 578 | 579 | 570 | 578 | 7,600 |
| 2025/03/18 | 578 | 581 | 577 | 578 | 6,100 |
| 2025/03/17 | 588 | 588 | 576 | 579 | 3,400 |
| 2025/03/14 | 585 | 588 | 575 | 585 | 3,200 |
| 2025/03/13 | 585 | 587 | 580 | 581 | 4,500 |
| 2025/03/12 | 574 | 584 | 565 | 584 | 7,900 |
| 2025/03/11 | 555 | 574 | 536 | 574 | 8,000 |
| 2025/03/10 | 561 | 570 | 558 | 561 | 6,900 |
| 2025/03/07 | 566 | 572 | 563 | 564 | 7,500 |
| 2025/03/06 | 565 | 566 | 553 | 561 | 4,900 |
| 2025/03/05 | 544 | 565 | 544 | 565 | 8,000 |
| 2025/03/04 | 547 | 550 | 535 | 547 | 9,100 |
| 2025/03/03 | 535 | 547 | 518 | 547 | 6,500 |
| 2025/02/28 | 540 | 542 | 532 | 535 | 4,500 |
| 2025/02/27 | 520 | 549 | 520 | 540 | 9,300 |
| 2025/02/26 | 529 | 542 | 528 | 531 | 11,700 |
| 2025/02/25 | 524 | 531 | 514 | 529 | 13,100 |
| 2025/02/21 | 509 | 517 | 503 | 517 | 3,800 |
| 2025/02/20 | 501 | 509 | 498 | 508 | 5,600 |
| 2025/02/19 | 497 | 506 | 493 | 503 | 4,700 |
| 2025/02/18 | 501 | 506 | 494 | 502 | 13,700 |
| 2025/02/17 | 481 | 500 | 481 | 500 | 48,300 |
| 2025/02/14 | 524 | 538 | 493 | 497 | 42,600 |
| 2025/02/13 | 526 | 532 | 523 | 524 | 5,100 |
| 2025/02/12 | 525 | 525 | 518 | 523 | 6,600 |
| 2025/02/10 | 505 | 521 | 505 | 521 | 7,100 |
| 2025/02/07 | 504 | 511 | 504 | 505 | 7,800 |
| 2025/02/06 | 510 | 514 | 502 | 513 | 11,500 |
| 2025/02/05 | 506 | 506 | 500 | 500 | 6,400 |
| 2025/02/04 | 502 | 505 | 499 | 505 | 4,500 |
| 2025/02/03 | 500 | 502 | 498 | 499 | 4,100 |
| 2025/01/31 | 507 | 507 | 496 | 498 | 6,200 |
| 2025/01/30 | 500 | 507 | 495 | 505 | 6,700 |
| 2025/01/29 | 500 | 503 | 494 | 500 | 8,500 |
| 2025/01/28 | 492 | 504 | 492 | 500 | 5,700 |
| 2025/01/27 | 506 | 506 | 493 | 502 | 10,700 |
| 2025/01/24 | 488 | 498 | 488 | 498 | 2,200 |
| 2025/01/23 | 490 | 495 | 485 | 488 | 5,700 |
| 2025/01/22 | 502 | 504 | 497 | 497 | 7,300 |
| 2025/01/21 | 500 | 504 | 497 | 501 | 3,100 |
| 2025/01/20 | 489 | 500 | 485 | 497 | 9,300 |
| 2025/01/17 | 486 | 487 | 478 | 481 | 2,500 |
| 2025/01/16 | 481 | 494 | 475 | 481 | 9,200 |
| 2025/01/15 | 480 | 484 | 477 | 481 | 3,100 |
| 2025/01/14 | 485 | 487 | 474 | 482 | 19,600 |
| 2025/01/10 | 487 | 492 | 486 | 487 | 13,400 |
| 2025/01/09 | 501 | 501 | 488 | 495 | 17,300 |
| 2025/01/08 | 503 | 508 | 494 | 505 | 13,400 |
| 2025/01/07 | 508 | 517 | 500 | 505 | 7,600 |
| 2025/01/06 | 508 | 508 | 501 | 501 | 5,600 |
| 2024/12/30 | 493 | 501 | 488 | 496 | 11,400 |
| 2024/12/27 | 487 | 499 | 487 | 492 | 11,800 |
| 2024/12/26 | 482 | 486 | 475 | 486 | 33,000 |
| 2024/12/25 | 495 | 499 | 476 | 484 | 27,500 |
| 2024/12/24 | 471 | 494 | 471 | 487 | 38,500 |
| 2024/12/23 | 460 | 476 | 460 | 471 | 49,900 |
| 2024/12/20 | 470 | 472 | 458 | 459 | 26,400 |
| 2024/12/19 | 479 | 479 | 472 | 473 | 19,100 |
| 2024/12/18 | 487 | 487 | 476 | 483 | 27,200 |
| 2024/12/17 | 487 | 487 | 481 | 485 | 16,500 |
| 2024/12/16 | 492 | 492 | 486 | 487 | 10,600 |
| 2024/12/13 | 495 | 495 | 489 | 491 | 16,900 |
| 2024/12/12 | 499 | 500 | 494 | 494 | 7,000 |
| 2024/12/11 | 505 | 505 | 498 | 498 | 17,500 |
| 2024/12/10 | 512 | 512 | 504 | 504 | 15,800 |
| 2024/12/09 | 515 | 517 | 510 | 513 | 25,700 |
| 2024/12/06 | 520 | 522 | 518 | 519 | 4,900 |
| 2024/12/05 | 520 | 524 | 518 | 519 | 13,100 |
| 2024/12/04 | 526 | 532 | 521 | 524 | 8,200 |
| 2024/12/03 | 530 | 531 | 527 | 530 | 6,700 |
| 2024/12/02 | 558 | 558 | 520 | 530 | 16,200 |
| 2024/11/29 | 530 | 558 | 525 | 558 | 12,200 |
| 2024/11/28 | 530 | 550 | 526 | 549 | 2,600 |
| 2024/11/27 | 531 | 539 | 517 | 529 | 8,500 |
| 2024/11/26 | 550 | 555 | 532 | 539 | 15,100 |
| 2024/11/25 | 557 | 560 | 553 | 559 | 16,100 |
| 2024/11/22 | 528 | 539 | 528 | 539 | 11,100 |
| 2024/11/21 | 512 | 537 | 512 | 526 | 13,800 |
| 2024/11/20 | 522 | 526 | 513 | 518 | 12,900 |
| 2024/11/19 | 526 | 526 | 520 | 522 | 9,000 |
| 2024/11/18 | 531 | 535 | 520 | 526 | 9,000 |
| 2024/11/15 | 536 | 537 | 521 | 521 | 27,600 |
| 2024/11/14 | 582 | 600 | 535 | 540 | 32,600 |
| 2024/11/13 | 590 | 603 | 584 | 584 | 11,400 |
| 2024/11/12 | 564 | 587 | 560 | 587 | 15,100 |
| 2024/11/11 | 560 | 566 | 559 | 566 | 8,700 |
| 2024/11/08 | 558 | 564 | 556 | 561 | 9,400 |
| 2024/11/07 | 556 | 564 | 555 | 560 | 17,900 |
| 2024/11/06 | 558 | 560 | 555 | 556 | 11,900 |
| 2024/11/05 | 555 | 564 | 554 | 562 | 6,700 |
| 2024/11/01 | 563 | 569 | 561 | 562 | 9,300 |
| 2024/10/31 | 561 | 570 | 561 | 567 | 3,800 |
| 2024/10/30 | 554 | 565 | 554 | 561 | 15,400 |
| 2024/10/29 | 560 | 567 | 554 | 555 | 14,100 |
| 2024/10/28 | 549 | 564 | 544 | 560 | 6,500 |
| 2024/10/25 | 578 | 578 | 559 | 559 | 6,500 |
| 2024/10/24 | 557 | 569 | 542 | 569 | 9,200 |
| 2024/10/23 | 576 | 576 | 557 | 560 | 7,600 |
| 2024/10/22 | 572 | 579 | 558 | 578 | 15,200 |
| 2024/10/21 | 573 | 583 | 573 | 582 | 5,100 |
| 2024/10/18 | 595 | 599 | 575 | 578 | 11,100 |
| 2024/10/17 | 585 | 598 | 584 | 595 | 9,200 |
| 2024/10/16 | 584 | 600 | 581 | 585 | 6,300 |
| 2024/10/15 | 594 | 604 | 580 | 589 | 7,800 |
| 2024/10/11 | 590 | 598 | 585 | 590 | 6,700 |
| 2024/10/10 | 600 | 600 | 593 | 595 | 6,600 |
| 2024/10/09 | 592 | 613 | 592 | 603 | 23,500 |
| 2024/10/08 | 600 | 604 | 591 | 591 | 3,300 |
| 2024/10/07 | 596 | 605 | 590 | 605 | 3,800 |
| 2024/10/04 | 606 | 608 | 595 | 596 | 14,700 |
| 2024/10/03 | 616 | 620 | 600 | 606 | 8,300 |
| 2024/10/02 | 617 | 622 | 606 | 616 | 3,900 |
| 2024/10/01 | 632 | 632 | 610 | 610 | 16,000 |
| 2024/09/30 | 611 | 636 | 611 | 631 | 10,500 |
| 2024/09/27 | 605 | 630 | 605 | 621 | 18,000 |
| 2024/09/26 | 600 | 612 | 590 | 605 | 8,400 |
| 2024/09/25 | 600 | 610 | 596 | 600 | 21,500 |
| 2024/09/24 | 596 | 609 | 590 | 590 | 19,400 |
| 2024/09/20 | 589 | 601 | 588 | 598 | 8,900 |
| 2024/09/19 | 581 | 602 | 581 | 597 | 20,400 |
| 2024/09/18 | 583 | 589 | 574 | 589 | 4,100 |
| 2024/09/17 | 579 | 589 | 575 | 579 | 5,600 |
| 2024/09/13 | 557 | 579 | 549 | 577 | 14,500 |
| 2024/09/12 | 559 | 582 | 557 | 565 | 12,800 |
| 2024/09/11 | 562 | 575 | 535 | 552 | 24,100 |
| 2024/09/10 | 555 | 579 | 551 | 571 | 6,900 |
| 2024/09/09 | 557 | 558 | 540 | 550 | 13,200 |
| 2024/09/06 | 561 | 585 | 555 | 556 | 31,700 |
| 2024/09/05 | 589 | 591 | 568 | 577 | 27,400 |
| 2024/09/04 | 610 | 610 | 584 | 593 | 28,300 |
| 2024/09/03 | 620 | 633 | 620 | 620 | 12,900 |
| 2024/09/02 | 617 | 627 | 615 | 626 | 10,000 |
| 2024/08/30 | 613 | 621 | 612 | 617 | 4,400 |
| 2024/08/29 | 630 | 632 | 618 | 618 | 3,000 |
| 2024/08/28 | 629 | 636 | 625 | 634 | 5,900 |
| 2024/08/27 | 639 | 647 | 633 | 638 | 8,300 |
| 2024/08/26 | 605 | 643 | 605 | 638 | 18,200 |
| 2024/08/23 | 619 | 622 | 605 | 613 | 3,400 |
| 2024/08/22 | 602 | 622 | 602 | 619 | 9,800 |
| 2024/08/21 | 603 | 615 | 603 | 604 | 12,800 |
| 2024/08/20 | 594 | 614 | 594 | 613 | 9,600 |
| 2024/08/19 | 583 | 617 | 583 | 593 | 22,400 |