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
1999/12/30 262 265 262 265 7,000
1999/12/29 270 270 261 261 15,000
1999/12/28 266 266 264 265 21,000
1999/12/27 269 269 266 266 18,000
1999/12/24 272 272 268 268 19,000
1999/12/22 266 280 266 272 17,000
1999/12/21 286 286 266 266 24,000
1999/12/20 265 272 260 261 59,000
1999/12/17 280 281 266 266 46,000
1999/12/16 290 290 280 282 14,000
1999/12/15 300 300 294 294 22,000
1999/12/14 300 300 295 295 10,000
1999/12/13 315 315 300 300 12,000
1999/12/10 313 313 300 300 43,000
1999/12/09 317 317 299 299 17,000
1999/12/08 313 317 306 317 85,000
1999/12/07 313 317 305 315 30,000
1999/12/06 302 327 299 320 53,000
1999/12/03 315 315 290 295 68,000
1999/12/02 294 320 290 320 70,000
1999/12/01 296 296 290 290 4,000
1999/11/30 296 296 295 296 16,000
1999/11/29 309 309 292 295 7,000
1999/11/26 298 304 291 291 35,000
1999/11/25 305 305 298 298 33,000
1999/11/24 319 320 310 310 15,000
1999/11/22 339 339 326 326 39,000
1999/11/19 310 320 307 319 17,000
1999/11/18 302 310 300 301 106,000
1999/11/17 291 299 290 291 33,000
1999/11/16 295 295 291 291 24,000
1999/11/15 295 300 282 285 27,000
1999/11/12 296 296 270 280 41,000
1999/11/11 300 304 298 298 41,000
1999/11/10 316 316 301 303 35,000
1999/11/09 316 322 315 316 21,000
1999/11/08 314 315 314 315 22,000
1999/11/05 311 312 311 312 12,000
1999/11/04 310 315 310 314 20,000
1999/11/02 312 315 310 315 8,000
1999/11/01 315 325 310 310 16,000
1999/10/29 306 313 306 313 15,000
1999/10/28 312 315 310 310 25,000
1999/10/27 314 314 312 312 8,000
1999/10/26 315 315 310 314 16,000
1999/10/25 307 328 306 328 15,000
1999/10/22 307 309 307 308 14,000
1999/10/21 305 305 301 304 46,000
1999/10/20 306 306 300 300 52,000
1999/10/19 301 305 300 300 34,000
1999/10/18 304 307 300 300 36,000
1999/10/15 323 323 315 315 34,000
1999/10/14 323 325 321 324 11,000
1999/10/13 323 324 321 321 17,000
1999/10/12 318 333 318 323 10,000
1999/10/08 326 326 317 317 21,000
1999/10/07 325 325 316 316 6,000
1999/10/06 313 319 313 313 32,000
1999/10/05 315 320 313 313 39,000
1999/10/04 321 321 315 319 16,000
1999/10/01 321 321 320 321 45,000
1999/09/30 325 325 318 325 41,000
1999/09/29 334 334 315 324 24,000
1999/09/28 330 330 321 324 23,000
1999/09/27 333 333 330 330 7,000
1999/09/24 335 336 321 321 48,000
1999/09/22 336 351 336 336 25,000
1999/09/21 359 359 336 336 23,000
1999/09/20 337 346 337 343 36,000
1999/09/17 350 350 335 335 99,000
1999/09/16 362 362 345 350 110,000
1999/09/14 374 374 363 364 93,000
1999/09/13 373 390 363 369 108,000
1999/09/10 354 354 345 353 41,000
1999/09/09 346 351 345 348 33,000
1999/09/08 350 350 345 346 36,000
1999/09/07 353 354 345 345 95,000
1999/09/06 352 354 350 352 33,000
1999/09/03 350 351 350 350 14,000
1999/09/02 355 356 350 350 52,000
1999/09/01 358 358 352 357 40,000
1999/08/31 360 360 358 358 59,000
1999/08/30 360 360 358 358 8,000
1999/08/27 361 361 360 360 26,000
1999/08/26 367 367 362 362 21,000
1999/08/25 369 369 367 368 15,000
1999/08/24 375 375 364 368 14,000
1999/08/23 380 380 360 362 58,000
1999/08/20 360 370 360 368 12,000
1999/08/19 370 371 365 365 13,000
1999/08/18 373 374 370 370 10,000
1999/08/17 369 370 369 370 8,000
1999/08/16 388 389 381 381 12,000
1999/08/13 367 369 366 369 7,000
1999/08/12 365 369 365 366 18,000
1999/08/11 360 375 360 375 11,000
1999/08/10 375 379 373 379 9,000
1999/08/09 363 375 363 366 25,000
1999/08/06 375 375 361 363 34,000
1999/08/05 380 380 370 375 17,000
1999/08/04 380 380 379 380 45,000
1999/08/03 380 381 380 381 50,000
1999/08/02 380 389 380 388 28,000
1999/07/30 381 399 380 390 34,000
1999/07/29 385 385 381 381 20,000
1999/07/28 382 388 382 388 25,000
1999/07/27 390 409 389 389 54,000
1999/07/26 380 390 380 390 27,000
1999/07/23 391 392 385 385 52,000
1999/07/22 400 408 392 393 61,000
1999/07/21 394 395 385 390 79,000
1999/07/19 399 401 393 394 77,000
1999/07/16 400 410 395 395 51,000
1999/07/15 405 410 401 405 48,000
1999/07/14 400 411 398 405 55,000
1999/07/13 402 406 395 395 65,000
1999/07/12 403 406 401 402 34,000
1999/07/09 419 419 396 402 77,000
1999/07/08 400 428 400 417 272,000
1999/07/07 390 390 382 390 53,000
1999/07/06 386 390 380 390 84,000
1999/07/05 384 389 381 386 51,000
1999/07/02 375 380 370 380 16,000
1999/07/01 380 380 375 375 40,000
1999/06/30 385 385 377 377 51,000
1999/06/29 375 383 375 380 34,000
1999/06/28 365 373 365 370 53,000
1999/06/25 365 370 363 363 20,000
1999/06/24 379 379 361 363 48,000
1999/06/23 383 385 381 381 57,000
1999/06/22 390 390 386 386 78,000
1999/06/21 381 387 380 387 65,000
1999/06/18 380 380 375 380 47,000
1999/06/17 380 380 375 375 19,000
1999/06/16 379 382 375 380 119,000
1999/06/15 376 376 365 370 62,000
1999/06/14 364 373 360 370 67,000
1999/06/11 355 365 353 358 76,000
1999/06/10 341 350 341 350 59,000
1999/06/09 345 346 341 343 157,000
1999/06/08 349 350 346 346 103,000
1999/06/07 347 350 345 350 88,000
1999/06/04 346 347 345 345 40,000
1999/06/03 349 350 345 346 67,000
1999/06/02 346 350 345 349 176,000
1999/06/01 342 349 341 346 40,000
1999/05/31 341 344 341 342 29,000
1999/05/28 345 345 341 341 48,000
1999/05/27 347 350 347 350 46,000
1999/05/26 350 350 340 347 49,000
1999/05/25 356 356 350 350 105,000
1999/05/24 362 362 361 361 46,000
1999/05/21 367 367 361 365 48,000
1999/05/20 362 365 360 360 65,000
1999/05/19 367 369 360 361 144,000
1999/05/18 365 370 365 370 38,000
1999/05/17 371 371 365 370 113,000
1999/05/14 376 380 375 376 83,000
1999/05/13 382 385 375 376 63,000
1999/05/12 380 387 380 387 110,000
1999/05/11 389 390 380 381 82,000
1999/05/10 373 390 368 388 150,000
1999/05/07 358 368 358 368 100,000
1999/05/06 350 360 350 358 83,000
1999/04/30 350 355 350 354 72,000
1999/04/28 355 355 347 347 79,000
1999/04/27 354 354 345 346 25,000
1999/04/26 349 350 343 347 46,000
1999/04/23 343 343 339 340 28,000
1999/04/22 341 345 340 340 85,000
1999/04/21 357 357 345 349 97,000
1999/04/20 351 355 350 352 102,000
1999/04/19 358 358 351 352 83,000
1999/04/16 346 350 346 347 59,000
1999/04/15 350 355 345 346 64,000
1999/04/14 350 353 345 347 53,000
1999/04/13 343 360 343 350 108,000
1999/04/12 345 345 340 341 85,000
1999/04/09 335 350 335 345 135,000
1999/04/08 340 348 332 335 194,000
1999/04/07 331 340 330 335 119,000
1999/04/06 340 343 321 325 244,000
1999/04/05 309 340 308 338 187,000
1999/04/02 308 308 305 305 43,000
1999/04/01 309 309 306 306 97,000
1999/03/31 309 312 305 309 62,000
1999/03/30 306 310 296 296 124,000
1999/03/29 309 313 308 311 71,000
1999/03/26 310 313 304 304 38,000
1999/03/25 308 310 301 308 50,000
1999/03/24 308 310 304 310 43,000
1999/03/23 310 314 302 308 125,000
1999/03/19 301 301 298 301 56,000
1999/03/18 306 306 300 300 89,000
1999/03/17 309 310 301 306 91,000
1999/03/16 295 306 293 306 80,000
1999/03/15 300 305 296 296 42,000
1999/03/12 314 314 300 300 79,000
1999/03/11 292 305 290 305 119,000
1999/03/10 294 295 286 290 30,000
1999/03/09 291 295 288 294 36,000
1999/03/08 299 299 284 285 56,000
1999/03/05 277 294 277 294 72,000
1999/03/04 279 279 277 277 33,000
1999/03/03 277 280 277 278 21,000
1999/03/02 278 281 278 279 28,000
1999/03/01 278 281 277 279 104,000
1999/02/26 285 285 282 283 33,000
1999/02/25 300 300 283 287 33,000
1999/02/24 284 300 284 289 49,000
1999/02/23 295 295 278 290 56,000
1999/02/22 285 285 278 285 26,000
1999/02/19 282 282 273 274 19,000
1999/02/18 280 282 275 276 31,000
1999/02/17 280 282 278 279 56,000
1999/02/16 277 281 277 280 49,000
1999/02/15 284 284 273 276 56,000
1999/02/12 286 286 278 278 76,000
1999/02/10 286 286 277 280 74,000
1999/02/09 290 294 285 286 32,000
1999/02/08 292 292 288 288 26,000
1999/02/05 298 298 291 296 54,000
1999/02/04 297 300 295 296 52,000
1999/02/03 305 305 295 295 114,000
1999/02/02 320 325 305 305 273,000
1999/02/01 319 330 310 316 560,000
1999/01/29 300 309 296 309 233,000
1999/01/28 273 296 271 290 112,000
1999/01/27 274 276 271 273 42,000
1999/01/26 264 275 264 270 40,000
1999/01/25 280 280 260 260 11,000
1999/01/22 281 282 280 280 15,000
1999/01/21 283 283 271 282 26,000
1999/01/20 277 279 270 270 16,000
1999/01/19 275 275 275 275 10,000
1999/01/18 278 283 275 275 19,000
1999/01/14 260 269 260 268 32,000
1999/01/13 265 265 261 261 10,000
1999/01/12 261 270 256 265 57,000
1999/01/11 275 275 265 265 28,000
1999/01/08 276 276 269 270 9,000
1999/01/07 279 280 276 276 24,000
1999/01/06 275 276 275 275 15,000
1999/01/05 276 278 269 269 21,000
1999/01/04 275 281 275 281 12,000

このページの先頭へ