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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 895 | 897 | 885 | 890 | 55,100 |
| 2025/04/15 | 899 | 903 | 897 | 897 | 49,000 |
| 2025/04/14 | 904 | 905 | 897 | 901 | 61,800 |
| 2025/04/11 | 885 | 900 | 879 | 900 | 99,100 |
| 2025/04/10 | 923 | 923 | 904 | 913 | 105,100 |
| 2025/04/09 | 899 | 900 | 878 | 883 | 148,100 |
| 2025/04/08 | 888 | 914 | 888 | 905 | 124,900 |
| 2025/04/07 | 846 | 876 | 833 | 858 | 156,300 |
| 2025/04/04 | 918 | 921 | 886 | 903 | 165,900 |
| 2025/04/03 | 935 | 945 | 928 | 940 | 126,500 |
| 2025/04/02 | 963 | 963 | 955 | 955 | 69,600 |
| 2025/04/01 | 968 | 972 | 965 | 965 | 69,800 |
| 2025/03/31 | 981 | 982 | 965 | 968 | 120,900 |
| 2025/03/28 | 985 | 997 | 984 | 990 | 108,100 |
| 2025/03/27 | 1,007 | 1,011 | 997 | 1,010 | 229,200 |
| 2025/03/26 | 1,015 | 1,018 | 1,008 | 1,018 | 90,500 |
| 2025/03/25 | 1,010 | 1,016 | 1,007 | 1,015 | 50,200 |
| 2025/03/24 | 1,019 | 1,019 | 1,008 | 1,008 | 73,300 |
| 2025/03/21 | 1,010 | 1,019 | 1,010 | 1,018 | 82,900 |
| 2025/03/19 | 1,006 | 1,011 | 1,006 | 1,010 | 36,400 |
| 2025/03/18 | 1,006 | 1,011 | 1,006 | 1,007 | 49,600 |
| 2025/03/17 | 1,009 | 1,013 | 1,006 | 1,007 | 50,300 |
| 2025/03/14 | 1,001 | 1,009 | 999 | 1,005 | 70,200 |
| 2025/03/13 | 1,005 | 1,009 | 1,003 | 1,005 | 37,300 |
| 2025/03/12 | 999 | 1,007 | 999 | 1,005 | 50,700 |
| 2025/03/11 | 1,001 | 1,005 | 994 | 1,002 | 99,300 |
| 2025/03/10 | 1,011 | 1,018 | 1,008 | 1,008 | 57,900 |
| 2025/03/07 | 1,003 | 1,007 | 998 | 1,005 | 73,500 |
| 2025/03/06 | 1,009 | 1,014 | 1,008 | 1,014 | 40,200 |
| 2025/03/05 | 1,003 | 1,009 | 1,003 | 1,003 | 39,000 |
| 2025/03/04 | 1,014 | 1,014 | 1,004 | 1,008 | 44,000 |
| 2025/03/03 | 1,009 | 1,016 | 1,008 | 1,016 | 57,800 |
| 2025/02/28 | 1,000 | 1,003 | 998 | 1,002 | 42,200 |
| 2025/02/27 | 991 | 1,000 | 991 | 1,000 | 30,300 |
| 2025/02/26 | 993 | 993 | 983 | 991 | 53,100 |
| 2025/02/25 | 990 | 994 | 987 | 994 | 36,700 |
| 2025/02/21 | 995 | 995 | 987 | 994 | 67,000 |
| 2025/02/20 | 1,000 | 1,004 | 993 | 995 | 42,000 |
| 2025/02/19 | 1,005 | 1,008 | 1,002 | 1,002 | 20,700 |
| 2025/02/18 | 1,008 | 1,008 | 1,004 | 1,007 | 21,500 |
| 2025/02/17 | 1,000 | 1,008 | 999 | 1,006 | 36,300 |
| 2025/02/14 | 998 | 999 | 993 | 999 | 40,500 |
| 2025/02/13 | 995 | 999 | 994 | 998 | 49,500 |
| 2025/02/12 | 1,000 | 1,000 | 990 | 994 | 39,900 |
| 2025/02/10 | 1,000 | 1,000 | 987 | 991 | 100,900 |
| 2025/02/07 | 1,000 | 1,008 | 998 | 1,005 | 33,400 |
| 2025/02/06 | 996 | 1,004 | 996 | 1,002 | 22,400 |
| 2025/02/05 | 991 | 1,000 | 990 | 995 | 43,000 |
| 2025/02/04 | 1,002 | 1,002 | 987 | 988 | 55,700 |
| 2025/02/03 | 1,000 | 1,001 | 988 | 990 | 98,000 |
| 2025/01/31 | 1,006 | 1,006 | 998 | 1,001 | 43,100 |
| 2025/01/30 | 1,000 | 1,008 | 1,000 | 1,006 | 46,900 |
| 2025/01/29 | 998 | 1,000 | 994 | 996 | 67,000 |
| 2025/01/28 | 994 | 1,001 | 993 | 997 | 50,100 |
| 2025/01/27 | 993 | 998 | 991 | 995 | 62,900 |
| 2025/01/24 | 989 | 989 | 981 | 984 | 50,500 |
| 2025/01/23 | 988 | 988 | 982 | 985 | 51,100 |
| 2025/01/22 | 990 | 992 | 986 | 989 | 48,200 |
| 2025/01/21 | 991 | 992 | 986 | 990 | 31,600 |
| 2025/01/20 | 978 | 989 | 978 | 987 | 45,600 |
| 2025/01/17 | 976 | 981 | 972 | 976 | 69,000 |
| 2025/01/16 | 974 | 982 | 974 | 978 | 65,700 |
| 2025/01/15 | 969 | 978 | 968 | 974 | 57,100 |
| 2025/01/14 | 969 | 980 | 966 | 969 | 85,200 |
| 2025/01/10 | 970 | 972 | 968 | 968 | 87,000 |
| 2025/01/09 | 982 | 982 | 972 | 974 | 96,900 |
| 2025/01/08 | 985 | 991 | 982 | 983 | 83,600 |
| 2025/01/07 | 984 | 990 | 977 | 987 | 99,600 |
| 2025/01/06 | 980 | 984 | 974 | 984 | 97,500 |
| 2024/12/30 | 981 | 983 | 978 | 978 | 62,800 |
| 2024/12/27 | 970 | 981 | 968 | 981 | 84,400 |
| 2024/12/26 | 957 | 967 | 957 | 967 | 96,200 |
| 2024/12/25 | 957 | 957 | 952 | 957 | 57,800 |
| 2024/12/24 | 954 | 958 | 951 | 956 | 108,500 |
| 2024/12/23 | 962 | 962 | 951 | 952 | 116,600 |
| 2024/12/20 | 963 | 966 | 958 | 958 | 114,600 |
| 2024/12/19 | 960 | 964 | 959 | 963 | 78,200 |
| 2024/12/18 | 961 | 969 | 961 | 964 | 144,900 |
| 2024/12/17 | 967 | 967 | 959 | 960 | 88,000 |
| 2024/12/16 | 964 | 967 | 963 | 964 | 97,000 |
| 2024/12/13 | 966 | 970 | 960 | 965 | 104,900 |
| 2024/12/12 | 971 | 972 | 967 | 968 | 79,100 |
| 2024/12/11 | 972 | 974 | 968 | 969 | 80,800 |
| 2024/12/10 | 974 | 975 | 970 | 972 | 72,300 |
| 2024/12/09 | 970 | 973 | 967 | 970 | 83,900 |
| 2024/12/06 | 969 | 970 | 963 | 965 | 70,400 |
| 2024/12/05 | 971 | 972 | 969 | 969 | 66,800 |
| 2024/12/04 | 980 | 983 | 970 | 970 | 95,600 |
| 2024/12/03 | 979 | 982 | 974 | 977 | 100,300 |
| 2024/12/02 | 969 | 976 | 969 | 974 | 39,500 |
| 2024/11/29 | 975 | 978 | 970 | 970 | 49,700 |
| 2024/11/28 | 973 | 979 | 972 | 975 | 49,600 |
| 2024/11/27 | 981 | 981 | 966 | 968 | 110,000 |
| 2024/11/26 | 986 | 990 | 978 | 981 | 64,900 |
| 2024/11/25 | 989 | 992 | 986 | 986 | 42,900 |
| 2024/11/22 | 985 | 992 | 985 | 988 | 32,400 |
| 2024/11/21 | 989 | 991 | 984 | 985 | 41,000 |
| 2024/11/20 | 985 | 989 | 983 | 987 | 38,700 |
| 2024/11/19 | 986 | 994 | 985 | 985 | 43,500 |
| 2024/11/18 | 989 | 993 | 983 | 986 | 70,400 |
| 2024/11/15 | 994 | 994 | 989 | 989 | 39,000 |
| 2024/11/14 | 993 | 994 | 989 | 990 | 44,400 |
| 2024/11/13 | 992 | 997 | 990 | 990 | 53,200 |
| 2024/11/12 | 994 | 999 | 989 | 992 | 67,000 |
| 2024/11/11 | 1,002 | 1,002 | 986 | 989 | 63,300 |
| 2024/11/08 | 1,011 | 1,018 | 1,002 | 1,002 | 68,100 |
| 2024/11/07 | 1,000 | 1,010 | 1,000 | 1,007 | 64,100 |
| 2024/11/06 | 996 | 1,007 | 996 | 997 | 75,800 |
| 2024/11/05 | 992 | 1,001 | 991 | 995 | 62,600 |
| 2024/11/01 | 995 | 995 | 986 | 986 | 57,000 |
| 2024/10/31 | 997 | 1,001 | 993 | 997 | 64,800 |
| 2024/10/30 | 1,000 | 1,005 | 994 | 999 | 143,600 |
| 2024/10/29 | 990 | 992 | 985 | 992 | 44,600 |
| 2024/10/28 | 978 | 991 | 976 | 984 | 60,100 |
| 2024/10/25 | 985 | 986 | 977 | 978 | 73,900 |
| 2024/10/24 | 983 | 988 | 980 | 983 | 69,000 |
| 2024/10/23 | 990 | 995 | 987 | 987 | 56,400 |
| 2024/10/22 | 995 | 995 | 983 | 984 | 97,200 |
| 2024/10/21 | 993 | 995 | 991 | 995 | 51,400 |
| 2024/10/18 | 998 | 999 | 990 | 990 | 43,300 |
| 2024/10/17 | 995 | 996 | 990 | 991 | 62,300 |
| 2024/10/16 | 993 | 1,003 | 989 | 994 | 55,900 |
| 2024/10/15 | 997 | 1,001 | 993 | 995 | 61,500 |
| 2024/10/11 | 994 | 996 | 992 | 992 | 49,700 |
| 2024/10/10 | 996 | 998 | 992 | 993 | 44,400 |
| 2024/10/09 | 997 | 1,003 | 993 | 995 | 48,700 |
| 2024/10/08 | 1,000 | 1,001 | 991 | 997 | 72,500 |
| 2024/10/07 | 1,010 | 1,014 | 1,004 | 1,004 | 67,000 |
| 2024/10/04 | 1,001 | 1,014 | 1,001 | 1,003 | 52,700 |
| 2024/10/03 | 1,000 | 1,010 | 1,000 | 1,001 | 80,600 |
| 2024/10/02 | 989 | 1,003 | 989 | 992 | 67,700 |
| 2024/10/01 | 995 | 999 | 990 | 994 | 58,800 |
| 2024/09/30 | 980 | 994 | 975 | 987 | 125,800 |
| 2024/09/27 | 1,000 | 1,008 | 995 | 1,004 | 114,200 |
| 2024/09/26 | 1,008 | 1,014 | 1,003 | 1,014 | 169,000 |
| 2024/09/25 | 1,007 | 1,008 | 998 | 1,005 | 73,000 |
| 2024/09/24 | 1,020 | 1,021 | 1,007 | 1,009 | 61,000 |
| 2024/09/20 | 1,016 | 1,019 | 1,006 | 1,006 | 72,500 |
| 2024/09/19 | 1,004 | 1,014 | 1,004 | 1,007 | 78,000 |
| 2024/09/18 | 1,005 | 1,006 | 992 | 998 | 93,900 |
| 2024/09/17 | 1,001 | 1,005 | 989 | 1,000 | 88,100 |
| 2024/09/13 | 995 | 1,001 | 994 | 994 | 91,500 |
| 2024/09/12 | 1,009 | 1,015 | 996 | 1,000 | 78,700 |
| 2024/09/11 | 1,005 | 1,005 | 983 | 986 | 101,100 |
| 2024/09/10 | 1,005 | 1,015 | 1,002 | 1,002 | 53,800 |
| 2024/09/09 | 999 | 1,011 | 992 | 1,011 | 107,400 |
| 2024/09/06 | 1,017 | 1,018 | 1,006 | 1,007 | 85,800 |
| 2024/09/05 | 1,012 | 1,024 | 1,005 | 1,013 | 92,600 |
| 2024/09/04 | 1,028 | 1,032 | 1,014 | 1,014 | 109,500 |
| 2024/09/03 | 1,051 | 1,053 | 1,044 | 1,047 | 61,800 |
| 2024/09/02 | 1,060 | 1,064 | 1,046 | 1,050 | 74,700 |
| 2024/08/30 | 1,059 | 1,064 | 1,054 | 1,054 | 89,800 |
| 2024/08/29 | 1,058 | 1,058 | 1,051 | 1,055 | 59,000 |
| 2024/08/28 | 1,061 | 1,061 | 1,052 | 1,058 | 41,000 |
| 2024/08/27 | 1,051 | 1,067 | 1,050 | 1,064 | 87,400 |
| 2024/08/26 | 1,044 | 1,045 | 1,038 | 1,043 | 60,800 |
| 2024/08/23 | 1,049 | 1,051 | 1,040 | 1,044 | 49,300 |
| 2024/08/22 | 1,040 | 1,050 | 1,039 | 1,044 | 57,400 |
| 2024/08/21 | 1,035 | 1,036 | 1,026 | 1,032 | 65,300 |
| 2024/08/20 | 1,044 | 1,049 | 1,035 | 1,041 | 69,300 |
| 2024/08/19 | 1,049 | 1,062 | 1,036 | 1,039 | 127,100 |