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

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
1988/12/28 972 972 952 952 10,000
1988/12/27 992 993 972 975 17,000
1988/12/26 1,000 1,000 990 993 29,000
1988/12/24 1,010 1,010 1,000 1,000 11,000
1988/12/23 1,010 1,010 1,010 1,010 5,000
1988/12/21 1,020 1,020 1,000 1,000 18,000
1988/12/20 1,010 1,030 1,010 1,010 5,000
1988/12/19 1,060 1,070 1,010 1,050 13,000
1988/12/16 1,050 1,050 1,000 1,040 48,000
1988/12/15 1,090 1,140 1,030 1,030 57,000
1988/12/14 1,030 1,090 1,030 1,090 58,000
1988/12/13 1,020 1,050 1,000 1,020 44,000
1988/12/12 1,010 1,020 1,000 1,010 43,000
1988/12/09 1,060 1,060 1,000 1,000 83,000
1988/12/08 1,120 1,120 1,060 1,060 95,000
1988/12/07 1,170 1,180 1,080 1,110 182,000
1988/12/06 1,090 1,190 1,090 1,190 672,000
1988/12/05 989 1,050 985 1,050 251,000
1988/12/03 970 979 969 979 46,000
1988/12/02 945 960 940 960 33,000
1988/12/01 945 955 945 945 44,000
1988/11/30 945 960 942 945 13,000
1988/11/29 944 945 942 945 12,000
1988/11/28 940 940 930 940 40,000
1988/11/26 940 941 940 941 15,000
1988/11/25 945 955 944 950 35,000
1988/11/24 971 975 945 945 26,000
1988/11/22 989 989 964 964 46,000
1988/11/21 975 990 970 980 98,000
1988/11/18 919 981 919 975 120,000
1988/11/17 911 919 908 919 19,000
1988/11/16 941 941 935 935 4,000
1988/11/15 918 945 918 941 58,000
1988/11/14 927 927 900 908 19,000
1988/11/11 946 946 920 940 34,000
1988/11/10 959 959 940 940 41,000
1988/11/09 960 960 941 958 132,000
1988/11/08 949 960 940 950 25,000
1988/11/07 978 978 950 959 34,000
1988/11/05 920 980 920 980 127,000
1988/11/04 930 960 920 920 84,000
1988/11/02 890 930 890 930 39,000
1988/11/01 880 909 875 880 32,000
1988/10/31 869 879 850 860 157,000
1988/10/29 895 895 870 870 13,000
1988/10/28 900 900 895 895 16,000
1988/10/27 902 902 900 900 7,000
1988/10/26 900 902 900 902 16,000
1988/10/25 918 920 904 905 11,000
1988/10/24 925 925 920 920 7,000
1988/10/22 920 944 920 940 12,000
1988/10/21 911 938 911 928 17,000
1988/10/20 940 940 901 901 49,000
1988/10/19 983 983 978 978 6,000
1988/10/18 989 989 979 985 125,000
1988/10/17 990 990 984 985 103,000
1988/10/14 950 980 949 980 33,000
1988/10/13 980 980 950 950 18,000
1988/10/12 970 971 970 970 7,000
1988/10/11 965 975 960 975 19,000
1988/10/07 965 970 965 970 7,000
1988/10/06 988 988 970 970 6,000
1988/10/05 975 990 975 990 22,000
1988/10/04 980 980 970 980 27,000
1988/10/03 989 989 980 980 3,000
1988/10/01 990 990 980 990 16,000
1988/09/30 989 989 965 980 31,000
1988/09/29 1,000 1,000 980 990 17,000
1988/09/28 970 1,000 970 1,000 89,000
1988/09/27 957 980 945 980 71,000
1988/09/26 946 960 940 960 70,000
1988/09/24 930 964 930 960 33,000
1988/09/22 930 940 910 935 38,000
1988/09/21 906 906 900 905 28,000
1988/09/20 910 920 905 905 47,000
1988/09/19 940 940 919 919 21,000
1988/09/16 912 912 910 910 5,000
1988/09/14 910 910 910 910 9,000
1988/09/13 913 913 912 912 14,000
1988/09/12 930 930 910 911 9,000
1988/09/09 956 956 930 930 7,000
1988/09/08 959 959 959 959 2,000
1988/09/07 960 961 960 960 9,000
1988/09/06 936 950 930 950 14,000
1988/09/05 930 930 930 930 51,000
1988/09/03 920 920 920 920 5,000
1988/09/02 913 913 910 910 18,000
1988/09/01 915 915 915 915 8,000
1988/08/31 918 918 913 913 6,000
1988/08/30 920 921 913 920 6,000
1988/08/29 920 920 920 920 2,000
1988/08/27 920 920 910 910 10,000
1988/08/26 923 923 920 920 12,000
1988/08/25 930 930 923 923 11,000
1988/08/24 923 923 923 923 16,000
1988/08/23 945 945 920 920 10,000
1988/08/22 949 950 935 935 24,000
1988/08/19 945 945 945 945 6,000
1988/08/18 951 951 945 945 11,000
1988/08/17 935 951 935 951 13,000
1988/08/16 951 951 945 945 11,000
1988/08/15 951 951 941 941 5,000
1988/08/12 930 930 930 930 1,000
1988/08/11 939 940 931 940 17,000
1988/08/10 980 980 951 951 5,000
1988/08/09 980 980 970 980 12,000
1988/08/08 1,000 1,010 970 970 16,000
1988/08/06 975 985 975 980 19,000
1988/08/05 968 968 968 968 16,000
1988/08/04 950 960 945 948 60,000
1988/08/03 946 950 945 945 42,000
1988/08/02 930 950 925 946 47,000
1988/08/01 925 935 925 930 35,000
1988/07/30 936 937 920 920 21,000
1988/07/29 930 930 930 930 15,000
1988/07/28 930 930 930 930 11,000
1988/07/27 930 935 926 926 17,000
1988/07/26 911 931 900 931 19,000
1988/07/25 931 931 900 901 41,000
1988/07/23 910 920 910 920 26,000
1988/07/22 950 950 950 950 23,000
1988/07/21 975 975 950 950 42,000
1988/07/20 985 985 975 980 15,000
1988/07/19 987 987 974 986 35,000
1988/07/18 1,000 1,010 990 990 40,000
1988/07/15 1,010 1,020 1,000 1,000 25,000
1988/07/14 1,070 1,070 1,030 1,030 19,000
1988/07/13 1,060 1,080 1,020 1,050 52,000
1988/07/12 1,040 1,070 1,000 1,000 41,000
1988/07/11 1,020 1,110 1,010 1,050 28,000
1988/07/08 995 1,020 995 1,020 11,000
1988/07/07 1,010 1,010 995 995 29,000
1988/07/06 1,020 1,020 999 999 16,000
1988/07/05 994 1,000 994 995 15,000
1988/07/04 991 996 991 994 16,000
1988/07/02 990 990 990 990 8,000
1988/07/01 1,000 1,000 970 990 70,000
1988/06/30 1,040 1,050 1,000 1,000 33,000
1988/06/29 1,040 1,040 1,010 1,030 42,000
1988/06/28 1,040 1,050 1,010 1,040 66,000
1988/06/27 1,060 1,080 1,030 1,030 72,000
1988/06/25 1,090 1,090 1,030 1,040 61,000
1988/06/24 1,120 1,130 1,080 1,080 80,000
1988/06/23 1,140 1,160 1,110 1,110 83,000
1988/06/22 1,200 1,200 1,130 1,130 254,000
1988/06/21 1,110 1,280 1,100 1,210 729,000
1988/06/20 1,080 1,100 1,040 1,100 430,000
1988/06/17 975 1,070 971 1,070 326,000
1988/06/16 970 975 946 965 81,000
1988/06/15 977 977 960 960 33,000
1988/06/14 995 999 967 967 18,000
1988/06/13 980 985 979 985 15,000
1988/06/10 980 980 970 980 15,000
1988/06/09 986 990 970 971 51,000
1988/06/08 1,020 1,030 1,000 1,000 31,000
1988/06/07 999 1,000 999 1,000 29,000
1988/06/06 1,060 1,060 980 980 57,000
1988/06/04 1,060 1,080 1,050 1,050 82,000
1988/06/03 1,000 1,080 990 1,070 408,000
1988/06/02 965 989 965 980 38,000
1988/06/01 951 965 950 950 74,000
1988/05/31 1,000 1,010 950 950 102,000
1988/05/30 1,010 1,010 980 980 97,000
1988/05/28 1,030 1,030 982 1,000 101,000
1988/05/27 1,060 1,060 980 980 482,000
1988/05/26 927 1,030 923 1,030 379,000
1988/05/25 910 921 905 921 69,000
1988/05/24 928 929 906 918 42,000
1988/05/23 935 935 905 928 21,000
1988/05/20 905 925 905 916 38,000
1988/05/19 920 925 900 903 48,000
1988/05/18 926 930 926 926 20,000
1988/05/17 944 944 920 925 41,000
1988/05/16 939 940 939 939 65,000
1988/05/13 920 940 920 939 87,000
1988/05/12 919 920 911 920 24,000
1988/05/11 944 944 901 920 115,000
1988/05/10 918 940 918 940 95,000
1988/05/09 899 917 895 917 18,000
1988/05/07 919 919 919 919 11,000
1988/05/06 920 920 895 895 27,000
1988/05/02 907 907 880 890 72,000
1988/04/30 880 880 867 867 68,000
1988/04/28 870 870 867 870 143,000
1988/04/27 888 888 861 870 68,000
1988/04/26 898 898 873 889 76,000
1988/04/25 899 900 868 868 120,000
1988/04/23 895 904 893 894 22,000
1988/04/22 910 910 895 895 23,000
1988/04/21 920 920 905 909 11,000
1988/04/20 910 920 900 920 35,000
1988/04/19 911 911 890 890 19,000
1988/04/18 920 920 900 901 11,000
1988/04/15 910 939 910 930 24,000
1988/04/14 941 945 930 940 19,000
1988/04/13 930 935 910 935 24,000
1988/04/12 920 920 900 900 4,000
1988/04/11 930 930 920 920 7,000
1988/04/08 940 940 930 930 4,000
1988/04/07 940 950 920 930 55,000
1988/04/06 960 960 930 930 8,000
1988/04/05 971 971 950 950 22,000
1988/04/04 901 971 901 970 33,000
1988/04/02 900 900 900 900 25,000
1988/04/01 900 900 870 870 27,000
1988/03/31 901 910 870 870 33,000
1988/03/30 869 900 869 900 16,000
1988/03/29 859 860 850 859 35,000
1988/03/28 869 869 850 869 59,000
1988/03/28 1 -> 1.02 分割
1988/03/26 880 880 871 880 79,000
1988/03/25 949 949 901 920 61,000
1988/03/24 919 949 915 949 131,000
1988/03/23 930 930 910 920 84,000
1988/03/22 960 960 940 940 36,000
1988/03/18 950 960 950 960 77,000
1988/03/17 985 985 942 960 262,000
1988/03/16 1,000 1,020 985 996 179,000
1988/03/15 1,030 1,070 991 1,040 486,000
1988/03/14 948 1,040 939 1,040 752,000
1988/03/11 900 938 896 938 764,000
1988/03/10 889 900 865 890 434,000
1988/03/09 873 891 873 879 258,000
1988/03/08 873 893 872 886 389,000
1988/03/07 846 900 846 872 833,000
1988/03/05 838 860 829 840 248,000
1988/03/04 810 830 800 830 159,000
1988/03/03 785 820 785 810 220,000
1988/03/02 775 790 770 785 70,000
1988/03/01 750 775 750 775 40,000
1988/02/29 750 750 740 740 13,000
1988/02/27 735 736 733 733 6,000
1988/02/26 738 738 732 735 33,000
1988/02/25 735 738 732 738 19,000
1988/02/24 735 739 735 739 15,000
1988/02/23 736 736 736 736 13,000
1988/02/22 750 750 737 737 28,000
1988/02/19 736 742 730 732 38,000
1988/02/18 738 738 731 731 28,000
1988/02/17 736 750 735 738 37,000
1988/02/16 750 750 732 732 22,000
1988/02/15 750 750 730 730 9,000
1988/02/12 731 750 730 750 29,000
1988/02/10 751 751 740 740 21,000
1988/02/09 750 750 750 750 12,000
1988/02/08 770 770 760 760 31,000
1988/02/06 750 784 750 780 16,000
1988/02/05 781 781 772 780 48,000
1988/02/04 779 781 761 780 52,000
1988/02/03 760 774 759 770 55,000
1988/02/02 760 769 750 769 9,000
1988/02/01 745 770 745 770 30,000
1988/01/30 735 735 735 735 42,000
1988/01/29 735 735 730 730 29,000
1988/01/28 735 735 730 730 17,000
1988/01/27 720 740 720 730 54,000
1988/01/26 723 726 720 726 24,000
1988/01/25 718 735 718 726 74,000
1988/01/23 725 727 720 720 33,000
1988/01/22 721 731 720 725 29,000
1988/01/21 735 736 721 731 55,000
1988/01/20 731 735 721 735 71,000
1988/01/19 734 735 731 731 12,000
1988/01/18 735 735 730 735 36,000
1988/01/14 742 750 735 735 62,000
1988/01/13 735 742 731 742 43,000
1988/01/12 760 760 741 742 15,000
1988/01/11 760 770 760 760 14,000
1988/01/08 760 780 731 780 30,000
1988/01/07 751 769 751 760 6,000
1988/01/06 750 769 731 769 31,000
1988/01/05 755 770 750 750 19,000
1988/01/04 729 755 729 755 17,000

このページの先頭へ