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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 577 | 590 | 570 | 582 | 23,000 |
| 2024/08/15 | 567 | 577 | 559 | 564 | 16,300 |
| 2024/08/14 | 562 | 570 | 547 | 568 | 15,000 |
| 2024/08/13 | 502 | 559 | 502 | 543 | 43,900 |
| 2024/08/09 | 535 | 535 | 516 | 525 | 29,400 |
| 2024/08/08 | 525 | 538 | 521 | 525 | 29,100 |
| 2024/08/07 | 512 | 540 | 480 | 525 | 42,500 |
| 2024/08/06 | 523 | 544 | 503 | 522 | 93,600 |
| 2024/08/05 | 531 | 568 | 521 | 521 | 131,700 |
| 2024/08/02 | 650 | 662 | 610 | 621 | 78,500 |
| 2024/08/01 | 690 | 706 | 674 | 690 | 38,700 |
| 2024/07/31 | 695 | 702 | 682 | 693 | 10,000 |
| 2024/07/30 | 712 | 721 | 696 | 700 | 16,800 |
| 2024/07/29 | 695 | 720 | 694 | 711 | 12,700 |
| 2024/07/26 | 675 | 713 | 675 | 704 | 31,500 |
| 2024/07/25 | 677 | 694 | 676 | 681 | 24,000 |
| 2024/07/24 | 697 | 698 | 685 | 691 | 15,400 |
| 2024/07/23 | 685 | 706 | 685 | 702 | 20,100 |
| 2024/07/22 | 713 | 713 | 683 | 685 | 40,400 |
| 2024/07/19 | 721 | 723 | 705 | 715 | 15,200 |
| 2024/07/18 | 717 | 730 | 717 | 726 | 13,500 |
| 2024/07/17 | 717 | 732 | 715 | 721 | 18,300 |
| 2024/07/16 | 726 | 738 | 716 | 717 | 18,500 |
| 2024/07/12 | 699 | 730 | 695 | 729 | 45,200 |
| 2024/07/11 | 700 | 703 | 693 | 699 | 20,500 |
| 2024/07/10 | 715 | 760 | 689 | 690 | 160,000 |
| 2024/07/09 | 720 | 729 | 698 | 700 | 31,700 |
| 2024/07/08 | 712 | 728 | 712 | 720 | 25,800 |
| 2024/07/05 | 707 | 731 | 705 | 727 | 32,100 |
| 2024/07/04 | 725 | 725 | 704 | 715 | 22,900 |
| 2024/07/03 | 726 | 726 | 713 | 723 | 11,700 |
| 2024/07/02 | 730 | 737 | 718 | 726 | 24,200 |
| 2024/07/01 | 716 | 730 | 714 | 729 | 47,300 |
| 2024/06/28 | 715 | 723 | 703 | 716 | 26,100 |
| 2024/06/27 | 710 | 728 | 709 | 717 | 27,500 |
| 2024/06/26 | 711 | 723 | 707 | 718 | 28,700 |
| 2024/06/25 | 694 | 711 | 693 | 709 | 24,100 |
| 2024/06/24 | 698 | 711 | 684 | 690 | 30,700 |
| 2024/06/21 | 685 | 702 | 685 | 698 | 33,100 |
| 2024/06/20 | 673 | 688 | 673 | 684 | 24,200 |
| 2024/06/19 | 654 | 675 | 647 | 675 | 30,900 |
| 2024/06/18 | 654 | 660 | 650 | 652 | 17,400 |
| 2024/06/17 | 667 | 667 | 650 | 656 | 19,300 |
| 2024/06/14 | 650 | 668 | 650 | 668 | 14,500 |
| 2024/06/13 | 663 | 665 | 654 | 655 | 42,100 |
| 2024/06/12 | 670 | 678 | 661 | 673 | 15,200 |
| 2024/06/11 | 685 | 691 | 668 | 670 | 19,300 |
| 2024/06/10 | 666 | 690 | 666 | 689 | 32,800 |
| 2024/06/07 | 662 | 674 | 658 | 663 | 27,300 |
| 2024/06/06 | 683 | 683 | 661 | 668 | 58,900 |
| 2024/06/05 | 689 | 701 | 687 | 687 | 24,900 |
| 2024/06/04 | 685 | 702 | 685 | 699 | 24,400 |
| 2024/06/03 | 690 | 695 | 677 | 682 | 37,100 |
| 2024/05/31 | 685 | 700 | 680 | 694 | 31,700 |
| 2024/05/30 | 671 | 695 | 670 | 688 | 36,000 |
| 2024/05/29 | 699 | 699 | 683 | 685 | 60,500 |
| 2024/05/28 | 715 | 722 | 701 | 702 | 35,000 |
| 2024/05/27 | 720 | 720 | 698 | 718 | 63,700 |
| 2024/05/24 | 696 | 715 | 691 | 702 | 50,000 |
| 2024/05/23 | 700 | 710 | 697 | 704 | 56,000 |
| 2024/05/22 | 735 | 735 | 690 | 690 | 184,500 |
| 2024/05/21 | 802 | 807 | 730 | 737 | 249,700 |
| 2024/05/20 | 791 | 819 | 785 | 805 | 62,200 |
| 2024/05/17 | 817 | 817 | 784 | 785 | 121,700 |
| 2024/05/16 | 784 | 864 | 784 | 832 | 805,300 |
| 2024/05/15 | 800 | 807 | 774 | 807 | 96,000 |
| 2024/05/14 | 793 | 804 | 782 | 800 | 67,300 |
| 2024/05/13 | 794 | 810 | 781 | 792 | 81,700 |
| 2024/05/10 | 779 | 791 | 774 | 782 | 49,200 |
| 2024/05/09 | 802 | 806 | 774 | 779 | 102,600 |
| 2024/05/08 | 827 | 840 | 800 | 810 | 221,700 |
| 2024/05/07 | 783 | 811 | 777 | 806 | 113,600 |
| 2024/05/02 | 805 | 810 | 772 | 787 | 113,200 |
| 2024/05/01 | 811 | 834 | 795 | 801 | 231,400 |
| 2024/04/30 | 798 | 816 | 789 | 816 | 66,300 |
| 2024/04/26 | 777 | 846 | 769 | 798 | 161,200 |
| 2024/04/25 | 753 | 792 | 750 | 788 | 90,200 |
| 2024/04/24 | 759 | 773 | 753 | 753 | 40,900 |
| 2024/04/23 | 749 | 758 | 737 | 758 | 27,100 |
| 2024/04/22 | 746 | 761 | 745 | 750 | 36,500 |
| 2024/04/19 | 793 | 795 | 740 | 746 | 90,500 |
| 2024/04/18 | 772 | 806 | 769 | 780 | 140,100 |
| 2024/04/17 | 742 | 765 | 730 | 743 | 79,100 |
| 2024/04/16 | 745 | 753 | 722 | 746 | 99,700 |
| 2024/04/15 | 748 | 765 | 743 | 754 | 49,500 |
| 2024/04/12 | 763 | 767 | 749 | 763 | 50,600 |
| 2024/04/11 | 758 | 771 | 748 | 767 | 34,200 |
| 2024/04/10 | 761 | 777 | 754 | 766 | 70,900 |
| 2024/04/09 | 770 | 790 | 768 | 768 | 60,800 |
| 2024/04/08 | 783 | 783 | 757 | 768 | 93,700 |
| 2024/04/05 | 789 | 798 | 773 | 776 | 213,100 |
| 2024/04/04 | 884 | 884 | 806 | 807 | 335,300 |
| 2024/04/03 | 881 | 901 | 865 | 884 | 90,200 |
| 2024/04/02 | 920 | 920 | 889 | 891 | 112,700 |
| 2024/04/01 | 907 | 933 | 904 | 920 | 79,100 |
| 2024/03/29 | 907 | 920 | 894 | 907 | 67,800 |
| 2024/03/28 | 908 | 924 | 896 | 900 | 44,900 |
| 2024/03/27 | 920 | 932 | 897 | 900 | 76,500 |
| 2024/03/26 | 916 | 916 | 895 | 909 | 93,900 |
| 2024/03/25 | 899 | 945 | 898 | 931 | 165,900 |
| 2024/03/22 | 916 | 926 | 891 | 896 | 111,700 |
| 2024/03/21 | 920 | 932 | 903 | 916 | 88,100 |
| 2024/03/19 | 945 | 963 | 913 | 921 | 177,700 |
| 2024/03/18 | 961 | 974 | 939 | 951 | 85,300 |
| 2024/03/15 | 989 | 989 | 961 | 974 | 104,800 |
| 2024/03/14 | 933 | 1,019 | 927 | 1,002 | 245,900 |
| 2024/03/13 | 953 | 966 | 930 | 935 | 108,900 |
| 2024/03/12 | 953 | 954 | 921 | 952 | 152,900 |
| 2024/03/11 | 975 | 992 | 913 | 938 | 362,100 |
| 2024/03/08 | 1,100 | 1,115 | 987 | 1,032 | 1,043,000 |
| 2024/03/07 | 1,315 | 1,319 | 1,111 | 1,149 | 1,943,600 |
| 2024/03/06 | 980 | 1,080 | 960 | 1,075 | 267,100 |
| 2024/03/05 | 993 | 1,004 | 974 | 979 | 173,400 |
| 2024/03/04 | 1,045 | 1,050 | 1,006 | 1,008 | 150,600 |
| 2024/03/01 | 1,080 | 1,085 | 1,030 | 1,040 | 202,000 |
| 2024/02/29 | 1,017 | 1,076 | 1,010 | 1,070 | 358,100 |
| 2024/02/28 | 1,010 | 1,036 | 1,001 | 1,018 | 204,000 |
| 2024/02/27 | 1,111 | 1,124 | 1,017 | 1,037 | 519,800 |
| 2024/02/26 | 1,125 | 1,197 | 1,040 | 1,081 | 2,318,800 |
| 2024/02/22 | 1,056 | 1,056 | 1,056 | 1,056 | 70,100 |
| 2024/02/21 | 937 | 937 | 900 | 906 | 105,900 |
| 2024/02/20 | 905 | 944 | 898 | 929 | 182,000 |
| 2024/02/19 | 865 | 900 | 861 | 890 | 121,100 |
| 2024/02/16 | 900 | 900 | 862 | 866 | 101,900 |
| 2024/02/15 | 891 | 908 | 831 | 885 | 387,600 |
| 2024/02/14 | 907 | 946 | 883 | 942 | 210,200 |
| 2024/02/13 | 893 | 921 | 887 | 899 | 169,800 |
| 2024/02/09 | 903 | 915 | 895 | 898 | 105,100 |
| 2024/02/08 | 956 | 956 | 890 | 905 | 312,400 |
| 2024/02/07 | 952 | 965 | 941 | 961 | 68,400 |
| 2024/02/06 | 947 | 971 | 941 | 954 | 102,600 |
| 2024/02/05 | 970 | 970 | 941 | 950 | 127,400 |
| 2024/02/02 | 998 | 999 | 954 | 960 | 154,100 |
| 2024/02/01 | 973 | 998 | 954 | 991 | 158,800 |
| 2024/01/31 | 960 | 1,008 | 950 | 988 | 307,000 |
| 2024/01/30 | 936 | 965 | 922 | 960 | 209,000 |
| 2024/01/29 | 957 | 974 | 921 | 930 | 313,600 |
| 2024/01/26 | 957 | 994 | 942 | 987 | 357,300 |
| 2024/01/25 | 1,045 | 1,068 | 964 | 970 | 1,836,000 |
| 2024/01/24 | 917 | 1,068 | 897 | 1,015 | 4,556,400 |
| 2024/01/23 | 893 | 925 | 885 | 918 | 276,400 |
| 2024/01/22 | 882 | 890 | 861 | 884 | 136,300 |
| 2024/01/19 | 900 | 902 | 865 | 882 | 251,500 |
| 2024/01/18 | 863 | 905 | 855 | 890 | 261,800 |
| 2024/01/17 | 908 | 928 | 857 | 857 | 452,100 |
| 2024/01/16 | 900 | 919 | 871 | 902 | 450,300 |
| 2024/01/15 | 928 | 994 | 893 | 896 | 1,428,300 |
| 2024/01/12 | 1,012 | 1,042 | 913 | 913 | 1,942,700 |
| 2024/01/11 | 1,135 | 1,180 | 1,019 | 1,036 | 4,852,300 |
| 2024/01/10 | 1,005 | 1,271 | 973 | 1,105 | 12,005,900 |
| 2024/01/09 | 865 | 1,005 | 865 | 1,005 | 1,454,800 |
| 2024/01/05 | 847 | 877 | 821 | 855 | 109,300 |
| 2024/01/04 | 825 | 849 | 817 | 838 | 52,800 |