ネツレン(5976)の株価時系列情報
ネツレン(5976)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 |
|---|---|---|---|---|---|
| 2026/02/10 | 1,407 | 1,425 | 1,405 | 1,425 | 117,700 |
| 2026/02/09 | 1,398 | 1,410 | 1,385 | 1,407 | 159,900 |
| 2026/02/06 | 1,370 | 1,370 | 1,354 | 1,368 | 102,700 |
| 2026/02/05 | 1,385 | 1,386 | 1,364 | 1,370 | 88,900 |
| 2026/02/04 | 1,353 | 1,378 | 1,348 | 1,373 | 132,200 |
| 2026/02/03 | 1,337 | 1,353 | 1,332 | 1,351 | 103,800 |
| 2026/02/02 | 1,330 | 1,350 | 1,325 | 1,326 | 122,400 |
| 2026/01/30 | 1,322 | 1,325 | 1,312 | 1,319 | 78,800 |
| 2026/01/29 | 1,312 | 1,320 | 1,300 | 1,316 | 117,500 |
| 2026/01/28 | 1,321 | 1,321 | 1,304 | 1,310 | 97,600 |
| 2026/01/27 | 1,318 | 1,329 | 1,311 | 1,321 | 96,800 |
| 2026/01/26 | 1,340 | 1,340 | 1,313 | 1,319 | 152,300 |
| 2026/01/23 | 1,347 | 1,356 | 1,342 | 1,349 | 68,300 |
| 2026/01/22 | 1,333 | 1,348 | 1,333 | 1,347 | 82,200 |
| 2026/01/21 | 1,325 | 1,332 | 1,320 | 1,329 | 75,700 |
| 2026/01/20 | 1,340 | 1,341 | 1,330 | 1,332 | 137,700 |
| 2026/01/19 | 1,360 | 1,360 | 1,334 | 1,344 | 105,500 |
| 2026/01/16 | 1,346 | 1,358 | 1,341 | 1,357 | 67,700 |
| 2026/01/15 | 1,346 | 1,354 | 1,339 | 1,348 | 75,500 |
| 2026/01/14 | 1,324 | 1,336 | 1,318 | 1,335 | 104,200 |
| 2026/01/13 | 1,322 | 1,325 | 1,309 | 1,318 | 96,000 |
| 2026/01/09 | 1,310 | 1,323 | 1,303 | 1,306 | 57,900 |
| 2026/01/08 | 1,310 | 1,317 | 1,306 | 1,306 | 61,500 |
| 2026/01/07 | 1,287 | 1,314 | 1,282 | 1,313 | 90,000 |
| 2026/01/06 | 1,285 | 1,294 | 1,284 | 1,287 | 78,100 |
| 2026/01/05 | 1,277 | 1,283 | 1,272 | 1,279 | 91,000 |
| 2025/12/30 | 1,270 | 1,277 | 1,265 | 1,275 | 75,200 |
| 2025/12/29 | 1,260 | 1,271 | 1,257 | 1,268 | 95,800 |
| 2025/12/26 | 1,260 | 1,260 | 1,249 | 1,253 | 49,700 |
| 2025/12/25 | 1,255 | 1,257 | 1,250 | 1,250 | 33,200 |
| 2025/12/24 | 1,253 | 1,253 | 1,247 | 1,249 | 54,400 |
| 2025/12/23 | 1,242 | 1,253 | 1,242 | 1,251 | 94,300 |
| 2025/12/22 | 1,246 | 1,249 | 1,242 | 1,245 | 57,600 |
| 2025/12/19 | 1,232 | 1,244 | 1,232 | 1,243 | 58,000 |
| 2025/12/18 | 1,221 | 1,232 | 1,216 | 1,232 | 34,400 |
| 2025/12/17 | 1,228 | 1,228 | 1,220 | 1,221 | 34,900 |
| 2025/12/16 | 1,242 | 1,242 | 1,217 | 1,221 | 69,900 |
| 2025/12/15 | 1,233 | 1,242 | 1,230 | 1,242 | 192,100 |
| 2025/12/12 | 1,220 | 1,233 | 1,219 | 1,233 | 98,700 |
| 2025/12/11 | 1,228 | 1,228 | 1,206 | 1,209 | 72,700 |
| 2025/12/10 | 1,224 | 1,227 | 1,219 | 1,222 | 49,300 |
| 2025/12/09 | 1,218 | 1,222 | 1,217 | 1,218 | 47,100 |
| 2025/12/08 | 1,209 | 1,217 | 1,205 | 1,216 | 59,800 |
| 2025/12/05 | 1,210 | 1,213 | 1,204 | 1,205 | 36,600 |
| 2025/12/04 | 1,207 | 1,215 | 1,203 | 1,212 | 51,300 |
| 2025/12/03 | 1,208 | 1,212 | 1,204 | 1,207 | 60,900 |
| 2025/12/02 | 1,215 | 1,215 | 1,202 | 1,208 | 45,000 |
| 2025/12/01 | 1,230 | 1,230 | 1,212 | 1,212 | 63,500 |
| 2025/11/28 | 1,213 | 1,230 | 1,213 | 1,228 | 56,400 |
| 2025/11/27 | 1,226 | 1,227 | 1,212 | 1,213 | 69,600 |
| 2025/11/26 | 1,219 | 1,226 | 1,216 | 1,222 | 86,000 |
| 2025/11/25 | 1,200 | 1,218 | 1,200 | 1,215 | 89,600 |
| 2025/11/21 | 1,166 | 1,196 | 1,166 | 1,196 | 85,200 |
| 2025/11/20 | 1,176 | 1,181 | 1,170 | 1,172 | 95,400 |
| 2025/11/19 | 1,177 | 1,179 | 1,164 | 1,169 | 99,200 |
| 2025/11/18 | 1,173 | 1,176 | 1,168 | 1,174 | 75,300 |
| 2025/11/17 | 1,187 | 1,187 | 1,171 | 1,175 | 77,800 |
| 2025/11/14 | 1,188 | 1,194 | 1,184 | 1,185 | 53,100 |
| 2025/11/13 | 1,194 | 1,199 | 1,190 | 1,190 | 40,500 |
| 2025/11/12 | 1,186 | 1,195 | 1,185 | 1,190 | 50,600 |
| 2025/11/11 | 1,192 | 1,192 | 1,173 | 1,186 | 93,800 |
| 2025/11/10 | 1,202 | 1,202 | 1,181 | 1,181 | 83,300 |
| 2025/11/07 | 1,199 | 1,200 | 1,190 | 1,199 | 40,200 |
| 2025/11/06 | 1,195 | 1,202 | 1,192 | 1,199 | 41,800 |
| 2025/11/05 | 1,192 | 1,201 | 1,178 | 1,194 | 76,600 |
| 2025/11/04 | 1,190 | 1,206 | 1,189 | 1,202 | 60,700 |
| 2025/10/31 | 1,190 | 1,194 | 1,181 | 1,193 | 74,700 |
| 2025/10/30 | 1,191 | 1,196 | 1,190 | 1,191 | 228,000 |
| 2025/10/29 | 1,192 | 1,200 | 1,176 | 1,186 | 85,900 |
| 2025/10/28 | 1,213 | 1,213 | 1,188 | 1,191 | 85,900 |
| 2025/10/27 | 1,215 | 1,217 | 1,210 | 1,217 | 71,400 |
| 2025/10/24 | 1,209 | 1,212 | 1,203 | 1,205 | 39,300 |
| 2025/10/23 | 1,202 | 1,212 | 1,199 | 1,209 | 63,100 |
| 2025/10/22 | 1,199 | 1,209 | 1,199 | 1,202 | 53,100 |
| 2025/10/21 | 1,205 | 1,210 | 1,198 | 1,198 | 36,800 |
| 2025/10/20 | 1,200 | 1,209 | 1,199 | 1,204 | 42,700 |
| 2025/10/17 | 1,198 | 1,198 | 1,190 | 1,195 | 32,400 |
| 2025/10/16 | 1,204 | 1,207 | 1,194 | 1,198 | 58,400 |
| 2025/10/15 | 1,191 | 1,203 | 1,190 | 1,203 | 54,200 |
| 2025/10/14 | 1,170 | 1,191 | 1,167 | 1,183 | 103,500 |
| 2025/10/10 | 1,198 | 1,210 | 1,183 | 1,186 | 88,600 |
| 2025/10/09 | 1,201 | 1,210 | 1,198 | 1,210 | 57,600 |
| 2025/10/08 | 1,204 | 1,209 | 1,197 | 1,202 | 61,200 |
| 2025/10/07 | 1,199 | 1,203 | 1,189 | 1,198 | 57,300 |
| 2025/10/06 | 1,204 | 1,205 | 1,185 | 1,186 | 106,000 |
| 2025/10/03 | 1,171 | 1,182 | 1,171 | 1,182 | 49,500 |
| 2025/10/02 | 1,181 | 1,187 | 1,166 | 1,170 | 82,600 |
| 2025/10/01 | 1,218 | 1,218 | 1,177 | 1,178 | 164,100 |
| 2025/09/30 | 1,210 | 1,220 | 1,205 | 1,219 | 100,400 |
| 2025/09/29 | 1,210 | 1,214 | 1,199 | 1,204 | 122,800 |
| 2025/09/26 | 1,230 | 1,242 | 1,230 | 1,241 | 149,300 |
| 2025/09/25 | 1,236 | 1,238 | 1,230 | 1,231 | 134,100 |
| 2025/09/24 | 1,236 | 1,236 | 1,228 | 1,229 | 127,000 |
| 2025/09/22 | 1,248 | 1,248 | 1,236 | 1,236 | 146,400 |
| 2025/09/19 | 1,243 | 1,250 | 1,240 | 1,248 | 183,000 |
| 2025/09/18 | 1,243 | 1,245 | 1,235 | 1,243 | 62,300 |
| 2025/09/17 | 1,257 | 1,257 | 1,238 | 1,241 | 97,700 |
| 2025/09/16 | 1,258 | 1,260 | 1,254 | 1,257 | 71,300 |
| 2025/09/12 | 1,267 | 1,267 | 1,255 | 1,257 | 95,500 |
| 2025/09/11 | 1,263 | 1,272 | 1,260 | 1,267 | 90,300 |
| 2025/09/10 | 1,266 | 1,269 | 1,261 | 1,262 | 56,300 |
| 2025/09/09 | 1,272 | 1,278 | 1,258 | 1,266 | 106,400 |
| 2025/09/08 | 1,252 | 1,262 | 1,251 | 1,262 | 95,500 |
| 2025/09/05 | 1,238 | 1,240 | 1,228 | 1,238 | 60,900 |
| 2025/09/04 | 1,237 | 1,237 | 1,229 | 1,233 | 48,200 |
| 2025/09/03 | 1,228 | 1,236 | 1,226 | 1,234 | 79,000 |
| 2025/09/02 | 1,222 | 1,234 | 1,222 | 1,228 | 64,000 |
| 2025/09/01 | 1,226 | 1,228 | 1,212 | 1,222 | 70,100 |
| 2025/08/29 | 1,235 | 1,236 | 1,226 | 1,226 | 55,400 |
| 2025/08/28 | 1,238 | 1,244 | 1,230 | 1,232 | 80,300 |
| 2025/08/27 | 1,204 | 1,237 | 1,201 | 1,236 | 129,800 |
| 2025/08/26 | 1,212 | 1,218 | 1,199 | 1,199 | 114,000 |
| 2025/08/25 | 1,220 | 1,227 | 1,212 | 1,212 | 64,900 |
| 2025/08/22 | 1,230 | 1,231 | 1,214 | 1,219 | 68,400 |
| 2025/08/21 | 1,217 | 1,227 | 1,212 | 1,224 | 77,800 |
| 2025/08/20 | 1,212 | 1,218 | 1,208 | 1,215 | 63,200 |
| 2025/08/19 | 1,203 | 1,210 | 1,202 | 1,210 | 69,200 |
| 2025/08/18 | 1,200 | 1,204 | 1,199 | 1,201 | 47,100 |
| 2025/08/15 | 1,200 | 1,203 | 1,191 | 1,197 | 59,200 |
| 2025/08/14 | 1,200 | 1,203 | 1,193 | 1,199 | 59,100 |
| 2025/08/13 | 1,192 | 1,203 | 1,191 | 1,197 | 76,500 |
| 2025/08/12 | 1,187 | 1,198 | 1,187 | 1,191 | 90,300 |
| 2025/08/08 | 1,186 | 1,197 | 1,171 | 1,187 | 144,800 |
| 2025/08/07 | 1,205 | 1,208 | 1,192 | 1,196 | 87,700 |
| 2025/08/06 | 1,190 | 1,209 | 1,189 | 1,209 | 93,500 |
| 2025/08/05 | 1,195 | 1,201 | 1,190 | 1,190 | 45,400 |
| 2025/08/04 | 1,185 | 1,195 | 1,180 | 1,195 | 62,400 |
| 2025/08/01 | 1,201 | 1,207 | 1,197 | 1,200 | 80,700 |
| 2025/07/31 | 1,194 | 1,202 | 1,191 | 1,199 | 99,400 |
| 2025/07/30 | 1,185 | 1,194 | 1,181 | 1,191 | 52,400 |
| 2025/07/29 | 1,173 | 1,185 | 1,168 | 1,185 | 71,700 |
| 2025/07/28 | 1,175 | 1,178 | 1,170 | 1,177 | 70,400 |
| 2025/07/25 | 1,175 | 1,177 | 1,161 | 1,170 | 64,700 |
| 2025/07/24 | 1,161 | 1,175 | 1,160 | 1,175 | 68,800 |
| 2025/07/23 | 1,152 | 1,173 | 1,152 | 1,160 | 158,900 |
| 2025/07/22 | 1,154 | 1,160 | 1,146 | 1,152 | 103,100 |
| 2025/07/18 | 1,149 | 1,152 | 1,144 | 1,145 | 66,100 |
| 2025/07/17 | 1,130 | 1,147 | 1,130 | 1,147 | 76,800 |
| 2025/07/16 | 1,146 | 1,149 | 1,129 | 1,131 | 133,200 |
| 2025/07/15 | 1,142 | 1,146 | 1,135 | 1,146 | 100,200 |
| 2025/07/14 | 1,134 | 1,145 | 1,133 | 1,143 | 69,200 |
| 2025/07/11 | 1,129 | 1,138 | 1,128 | 1,137 | 63,600 |
| 2025/07/10 | 1,120 | 1,128 | 1,118 | 1,128 | 146,000 |
| 2025/07/09 | 1,110 | 1,129 | 1,110 | 1,124 | 81,800 |
| 2025/07/08 | 1,101 | 1,114 | 1,101 | 1,109 | 65,000 |
| 2025/07/07 | 1,112 | 1,115 | 1,097 | 1,101 | 88,700 |
| 2025/07/04 | 1,111 | 1,116 | 1,109 | 1,116 | 49,500 |
| 2025/07/03 | 1,109 | 1,114 | 1,106 | 1,110 | 63,100 |
| 2025/07/02 | 1,093 | 1,108 | 1,090 | 1,104 | 100,700 |
| 2025/07/01 | 1,086 | 1,093 | 1,080 | 1,093 | 88,700 |
| 2025/06/30 | 1,089 | 1,096 | 1,087 | 1,089 | 86,300 |
| 2025/06/27 | 1,081 | 1,088 | 1,078 | 1,084 | 90,100 |
| 2025/06/26 | 1,076 | 1,080 | 1,072 | 1,079 | 55,700 |
| 2025/06/25 | 1,078 | 1,081 | 1,071 | 1,076 | 83,300 |
| 2025/06/24 | 1,081 | 1,086 | 1,075 | 1,077 | 72,900 |
| 2025/06/23 | 1,085 | 1,086 | 1,071 | 1,075 | 123,500 |
| 2025/06/20 | 1,092 | 1,099 | 1,085 | 1,085 | 125,600 |
| 2025/06/19 | 1,090 | 1,094 | 1,083 | 1,094 | 57,100 |
| 2025/06/18 | 1,095 | 1,099 | 1,083 | 1,089 | 78,500 |
| 2025/06/17 | 1,098 | 1,099 | 1,092 | 1,094 | 56,300 |
| 2025/06/16 | 1,100 | 1,105 | 1,097 | 1,097 | 66,200 |
| 2025/06/13 | 1,118 | 1,119 | 1,092 | 1,096 | 90,700 |
| 2025/06/12 | 1,119 | 1,119 | 1,112 | 1,119 | 63,200 |
| 2025/06/11 | 1,113 | 1,119 | 1,112 | 1,119 | 59,800 |
| 2025/06/10 | 1,110 | 1,122 | 1,105 | 1,110 | 93,100 |
| 2025/06/09 | 1,108 | 1,113 | 1,105 | 1,105 | 65,200 |
| 2025/06/06 | 1,100 | 1,112 | 1,100 | 1,107 | 85,500 |
| 2025/06/05 | 1,090 | 1,104 | 1,090 | 1,097 | 94,800 |
| 2025/06/04 | 1,082 | 1,095 | 1,082 | 1,090 | 65,800 |
| 2025/06/03 | 1,083 | 1,087 | 1,075 | 1,082 | 68,000 |
| 2025/06/02 | 1,090 | 1,093 | 1,080 | 1,084 | 65,200 |
| 2025/05/30 | 1,083 | 1,095 | 1,078 | 1,093 | 69,800 |
| 2025/05/29 | 1,078 | 1,092 | 1,078 | 1,086 | 120,300 |
| 2025/05/28 | 1,071 | 1,081 | 1,071 | 1,078 | 89,400 |
| 2025/05/27 | 1,065 | 1,071 | 1,065 | 1,068 | 59,000 |
| 2025/05/26 | 1,058 | 1,067 | 1,058 | 1,064 | 49,100 |
| 2025/05/23 | 1,047 | 1,058 | 1,047 | 1,052 | 71,000 |
| 2025/05/22 | 1,050 | 1,050 | 1,042 | 1,046 | 106,200 |
| 2025/05/21 | 1,053 | 1,065 | 1,053 | 1,059 | 111,300 |
| 2025/05/20 | 1,057 | 1,062 | 1,047 | 1,053 | 145,700 |
| 2025/05/19 | 1,038 | 1,057 | 1,036 | 1,053 | 212,300 |
| 2025/05/16 | 1,050 | 1,058 | 1,038 | 1,039 | 198,400 |
| 2025/05/15 | 1,065 | 1,074 | 1,051 | 1,058 | 265,200 |
| 2025/05/14 | 1,103 | 1,114 | 1,065 | 1,074 | 549,600 |
| 2025/05/13 | 1,091 | 1,091 | 1,063 | 1,091 | 778,700 |
| 2025/05/12 | 940 | 945 | 933 | 941 | 68,600 |
| 2025/05/09 | 933 | 939 | 933 | 938 | 54,500 |
| 2025/05/08 | 935 | 936 | 928 | 934 | 39,500 |
| 2025/05/07 | 928 | 939 | 926 | 937 | 46,600 |
| 2025/05/02 | 923 | 931 | 922 | 928 | 36,900 |
| 2025/05/01 | 928 | 928 | 921 | 923 | 50,400 |
| 2025/04/30 | 947 | 947 | 925 | 928 | 95,500 |
| 2025/04/28 | 931 | 948 | 931 | 947 | 245,300 |
| 2025/04/25 | 926 | 940 | 923 | 934 | 113,600 |
| 2025/04/24 | 931 | 933 | 921 | 926 | 44,400 |
| 2025/04/23 | 924 | 932 | 921 | 930 | 58,400 |
| 2025/04/22 | 912 | 919 | 910 | 919 | 44,200 |
| 2025/04/21 | 917 | 917 | 887 | 913 | 127,500 |
| 2025/04/18 | 899 | 913 | 898 | 913 | 57,600 |
| 2025/04/17 | 885 | 893 | 885 | 893 | 44,700 |