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
2026/05/22 782 794 779 784 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

このページの先頭へ