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
2004/12/30 658 658 647 648 52,000
2004/12/29 658 658 645 652 50,000
2004/12/28 655 655 650 653 70,000
2004/12/27 641 655 641 655 134,000
2004/12/24 641 645 639 640 310,000
2004/12/22 650 650 639 646 208,000
2004/12/21 662 670 657 660 164,000
2004/12/20 650 655 649 652 117,000
2004/12/17 650 656 645 650 69,000
2004/12/16 650 650 643 647 43,000
2004/12/15 650 650 640 643 63,000
2004/12/14 645 650 639 650 69,000
2004/12/13 649 650 634 648 54,000
2004/12/10 650 650 646 649 79,000
2004/12/09 656 665 653 653 15,000
2004/12/08 660 664 658 658 30,000
2004/12/07 658 665 658 660 62,000
2004/12/06 674 674 660 661 50,000
2004/12/03 669 673 668 673 29,000
2004/12/02 664 671 663 668 115,000
2004/12/01 660 666 660 664 79,000
2004/11/30 650 692 638 684 143,000
2004/11/29 647 660 647 660 30,000
2004/11/26 639 650 639 646 23,000
2004/11/25 629 650 621 644 53,000
2004/11/24 649 649 632 635 51,000
2004/11/22 659 659 645 650 35,000
2004/11/19 669 669 661 662 34,000
2004/11/18 670 692 669 669 86,000
2004/11/17 652 660 650 650 32,000
2004/11/16 653 658 651 651 36,000
2004/11/15 653 662 651 657 83,000
2004/11/12 657 667 657 663 19,000
2004/11/11 670 670 663 665 36,000
2004/11/10 670 680 669 679 11,000
2004/11/09 680 680 670 673 30,000
2004/11/08 682 682 680 680 3,000
2004/11/05 684 684 661 673 62,000
2004/11/04 681 688 680 683 24,000
2004/11/02 668 678 660 678 41,000
2004/11/01 658 660 650 660 33,000
2004/10/29 670 671 664 666 49,000
2004/10/28 655 685 655 678 69,000
2004/10/27 670 676 650 658 101,000
2004/10/26 685 685 673 680 31,000
2004/10/25 675 695 675 685 63,000
2004/10/22 689 689 672 685 62,000
2004/10/21 694 696 686 696 61,000
2004/10/20 707 707 685 695 118,000
2004/10/19 699 713 699 707 227,000
2004/10/18 704 704 700 701 112,000
2004/10/15 712 712 692 704 115,000
2004/10/14 714 714 708 713 71,000
2004/10/13 719 719 712 714 54,000
2004/10/12 719 720 713 720 235,000
2004/10/08 717 718 710 713 84,000
2004/10/07 723 725 715 716 165,000
2004/10/06 709 723 709 719 143,000
2004/10/05 720 720 713 716 225,000
2004/10/04 720 721 714 718 232,000
2004/10/01 723 730 709 712 360,000
2004/09/30 680 712 680 693 238,000
2004/09/29 686 688 677 683 84,000
2004/09/28 688 688 670 676 111,000
2004/09/27 680 681 675 675 79,000
2004/09/24 672 684 656 680 68,000
2004/09/22 673 685 665 673 107,000
2004/09/21 679 683 670 671 80,000
2004/09/17 679 679 674 675 38,000
2004/09/16 665 684 665 670 91,000
2004/09/15 686 686 667 670 98,000
2004/09/14 691 691 676 676 87,000
2004/09/13 669 683 665 681 91,000
2004/09/10 677 677 660 664 99,000
2004/09/09 676 677 666 674 29,000
2004/09/08 672 684 670 678 62,000
2004/09/07 679 684 676 681 99,000
2004/09/06 661 678 659 674 90,000
2004/09/03 679 679 659 659 71,000
2004/09/02 650 676 650 671 177,000
2004/09/01 631 647 630 645 78,000
2004/08/31 633 641 633 639 78,000
2004/08/30 637 640 630 633 32,000
2004/08/27 619 630 619 630 48,000
2004/08/26 626 626 620 622 37,000
2004/08/25 621 627 610 627 46,000
2004/08/24 628 628 624 628 21,000
2004/08/23 630 630 620 627 38,000
2004/08/20 627 634 625 632 92,000
2004/08/19 616 629 612 628 54,000
2004/08/18 615 615 607 612 26,000
2004/08/17 612 617 607 615 46,000
2004/08/16 620 620 604 613 27,000
2004/08/13 620 629 618 621 19,000
2004/08/12 630 647 625 628 52,000
2004/08/11 620 621 610 621 57,000
2004/08/10 621 621 616 619 35,000
2004/08/09 619 626 617 625 46,000
2004/08/06 616 618 606 616 50,000
2004/08/05 614 618 610 616 51,000
2004/08/04 625 625 612 619 63,000
2004/08/03 628 631 622 626 47,000
2004/08/02 644 644 624 631 118,000
2004/07/30 632 644 632 640 76,000
2004/07/29 651 651 636 642 124,000
2004/07/28 646 654 641 651 290,000
2004/07/27 615 636 615 636 309,000
2004/07/26 608 620 604 614 208,000
2004/07/23 598 608 597 608 189,000
2004/07/22 594 597 585 597 249,000
2004/07/21 589 589 580 585 94,000
2004/07/20 587 590 577 580 132,000
2004/07/16 590 590 566 577 51,000
2004/07/15 591 591 581 581 59,000
2004/07/14 585 595 581 590 59,000
2004/07/13 581 587 575 584 39,000
2004/07/12 580 580 570 575 33,000
2004/07/09 565 574 554 554 124,000
2004/07/08 567 567 557 559 47,000
2004/07/07 577 577 573 573 24,000
2004/07/06 575 575 565 567 59,000
2004/07/05 586 586 575 580 13,000
2004/07/02 589 591 587 589 48,000
2004/07/01 597 600 586 595 33,000
2004/06/30 598 607 593 605 52,000
2004/06/29 595 599 591 591 29,000
2004/06/28 583 598 581 598 47,000
2004/06/25 590 592 580 585 13,000
2004/06/24 589 589 583 589 19,000
2004/06/23 586 589 581 581 39,000
2004/06/22 594 594 589 594 10,000
2004/06/21 594 600 588 592 17,000
2004/06/18 599 599 582 589 35,000
2004/06/17 600 600 584 589 37,000
2004/06/16 599 601 589 601 34,000
2004/06/15 600 602 591 601 91,000
2004/06/14 591 602 591 591 39,000
2004/06/11 592 595 589 590 73,000
2004/06/10 595 602 594 600 68,000
2004/06/09 588 596 580 596 60,000
2004/06/08 593 593 586 588 18,000
2004/06/07 564 590 564 590 36,000
2004/06/04 568 576 568 574 40,000
2004/06/03 583 589 578 588 55,000
2004/06/02 584 584 575 583 22,000
2004/06/01 595 596 585 594 12,000
2004/05/31 580 600 562 600 84,000
2004/05/28 558 575 558 575 28,000
2004/05/27 550 557 540 557 126,000
2004/05/26 562 570 556 557 46,000
2004/05/25 572 573 565 569 23,000
2004/05/24 605 605 573 582 38,000
2004/05/21 572 588 569 588 70,000
2004/05/20 550 563 545 562 65,000
2004/05/19 538 551 528 548 50,000
2004/05/18 497 510 481 508 78,000
2004/05/17 528 528 500 501 39,000
2004/05/14 531 535 522 528 70,000
2004/05/13 531 565 531 536 57,000
2004/05/12 548 565 547 560 60,000
2004/05/11 530 547 530 542 104,000
2004/05/10 580 588 554 560 88,000
2004/05/07 619 619 605 610 39,000
2004/05/06 623 630 620 630 37,000
2004/04/30 640 643 623 643 38,000
2004/04/28 640 640 627 639 78,000
2004/04/27 640 641 625 640 45,000
2004/04/26 648 648 636 641 56,000
2004/04/23 639 647 631 644 115,000
2004/04/22 623 639 615 639 131,000
2004/04/21 629 630 617 620 74,000
2004/04/20 619 624 605 624 111,000
2004/04/19 603 625 603 619 125,000
2004/04/16 618 618 600 613 87,000
2004/04/15 624 624 598 600 62,000
2004/04/14 597 616 596 614 103,000
2004/04/13 602 602 595 600 74,000
2004/04/12 587 602 587 601 44,000
2004/04/09 590 602 590 597 69,000
2004/04/08 608 609 600 608 60,000
2004/04/07 590 608 590 602 217,000
2004/04/06 593 599 585 591 41,000
2004/04/05 596 598 588 592 118,000
2004/04/02 598 599 593 596 53,000
2004/04/01 594 595 587 595 96,000
2004/03/31 587 590 585 590 41,000
2004/03/30 585 595 583 585 47,000
2004/03/29 592 595 582 582 75,000
2004/03/26 583 595 581 584 153,000
2004/03/25 589 589 576 583 58,000
2004/03/24 581 583 565 579 84,000
2004/03/23 598 598 583 583 46,000
2004/03/22 599 600 593 598 40,000
2004/03/19 587 595 582 592 99,000
2004/03/18 588 594 588 593 116,000
2004/03/17 595 595 585 587 57,000
2004/03/16 580 589 578 585 35,000
2004/03/15 590 599 587 595 94,000
2004/03/12 582 597 580 590 190,000
2004/03/11 579 615 575 612 312,000
2004/03/10 579 599 574 589 168,000
2004/03/09 554 585 553 578 235,000
2004/03/08 554 555 547 551 67,000
2004/03/05 554 554 548 551 60,000
2004/03/04 554 554 546 550 61,000
2004/03/03 548 553 548 553 27,000
2004/03/02 554 554 548 554 54,000
2004/03/01 555 555 550 554 104,000
2004/02/27 550 555 545 553 48,000
2004/02/26 542 554 542 552 100,000
2004/02/25 540 543 540 540 41,000
2004/02/24 548 548 540 544 72,000
2004/02/23 547 555 547 548 148,000
2004/02/20 543 545 541 545 35,000
2004/02/19 546 548 541 542 36,000
2004/02/18 538 544 531 544 57,000
2004/02/17 539 539 531 534 15,000
2004/02/16 532 542 530 539 79,000
2004/02/13 531 531 510 522 31,000
2004/02/12 520 535 520 530 41,000
2004/02/10 514 519 512 516 9,000
2004/02/09 517 523 512 514 31,000
2004/02/06 513 519 513 513 30,000
2004/02/05 514 515 510 513 155,000
2004/02/04 518 521 515 516 133,000
2004/02/03 525 525 515 518 110,000
2004/02/02 520 535 519 525 137,000
2004/01/30 523 523 515 519 72,000
2004/01/29 528 533 525 527 79,000
2004/01/28 543 543 533 538 62,000
2004/01/27 541 547 540 544 92,000
2004/01/26 536 548 530 541 157,000
2004/01/23 503 545 500 540 337,000
2004/01/22 495 508 490 503 156,000
2004/01/21 482 492 481 490 97,000
2004/01/20 485 485 478 482 41,000
2004/01/19 487 489 485 485 105,000
2004/01/16 475 481 473 477 103,000
2004/01/15 476 480 471 473 93,000
2004/01/14 484 484 478 479 81,000
2004/01/13 483 487 482 485 56,000
2004/01/09 479 488 479 486 71,000
2004/01/08 485 485 480 482 62,000
2004/01/07 485 486 475 484 45,000
2004/01/06 488 490 476 488 87,000
2004/01/05 486 491 484 488 56,000

このページの先頭へ