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 |
|---|---|---|---|---|---|
| 2024/07/19 | 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 |