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
2005/12/30 1,178 1,180 1,139 1,180 51,900
2005/12/29 1,177 1,190 1,170 1,182 101,100
2005/12/28 1,147 1,166 1,140 1,155 79,800
2005/12/27 1,143 1,149 1,139 1,142 49,800
2005/12/26 1,134 1,147 1,134 1,142 35,000
2005/12/22 1,138 1,143 1,120 1,128 54,100
2005/12/21 1,150 1,150 1,130 1,134 163,100
2005/12/20 1,100 1,132 1,099 1,127 123,100
2005/12/19 1,090 1,100 1,088 1,092 52,400
2005/12/16 1,071 1,096 1,070 1,094 91,500
2005/12/15 1,092 1,096 1,075 1,091 217,400
2005/12/14 1,060 1,080 1,050 1,072 185,900
2005/12/13 1,063 1,073 1,039 1,048 191,900
2005/12/12 1,064 1,069 1,054 1,063 208,000
2005/12/09 1,000 1,039 992 1,039 402,000
2005/12/08 1,008 1,020 993 1,005 258,400
2005/12/07 1,039 1,039 1,013 1,025 363,400
2005/12/06 1,062 1,062 1,034 1,040 214,100
2005/12/05 1,075 1,076 1,030 1,042 323,500
2005/12/02 1,021 1,098 1,020 1,075 460,800
2005/12/01 973 1,020 970 1,020 308,000
2005/11/30 938 975 938 973 208,100
2005/11/29 928 935 922 930 106,300
2005/11/28 928 928 915 922 61,500
2005/11/25 925 926 917 921 56,200
2005/11/24 927 933 920 927 125,400
2005/11/22 916 918 907 917 132,300
2005/11/21 915 919 895 896 125,000
2005/11/18 920 927 900 912 232,400
2005/11/17 890 899 885 893 87,600
2005/11/16 874 884 869 883 160,000
2005/11/15 899 899 870 874 132,300
2005/11/14 908 908 880 895 157,900
2005/11/11 898 907 875 899 184,500
2005/11/10 908 909 892 899 87,300
2005/11/09 925 925 906 907 111,700
2005/11/08 929 932 923 924 81,000
2005/11/07 935 938 916 934 84,500
2005/11/04 930 939 916 928 115,500
2005/11/02 930 935 910 922 113,300
2005/11/01 917 932 917 930 70,600
2005/10/31 906 919 901 904 111,000
2005/10/28 896 902 891 894 55,400
2005/10/27 887 900 887 895 85,900
2005/10/26 880 897 878 897 54,600
2005/10/25 870 887 869 880 68,900
2005/10/24 899 899 870 870 67,900
2005/10/21 878 895 869 895 73,500
2005/10/20 880 885 867 877 72,400
2005/10/19 893 894 850 870 98,100
2005/10/18 896 898 890 893 97,900
2005/10/17 902 902 882 886 52,300
2005/10/14 888 898 886 894 94,600
2005/10/13 879 888 869 879 85,100
2005/10/12 891 899 880 881 83,000
2005/10/11 876 890 872 885 49,000
2005/10/07 883 894 872 881 84,000
2005/10/06 890 900 883 883 62,000
2005/10/05 905 905 889 897 67,200
2005/10/04 898 904 888 904 74,900
2005/10/03 908 908 868 897 92,600
2005/09/30 903 909 885 899 155,800
2005/09/29 915 922 900 912 140,900
2005/09/28 908 935 903 920 306,400
2005/09/27 882 900 879 891 102,700
2005/09/26 878 885 876 885 105,500
2005/09/22 875 878 867 873 62,600
2005/09/21 880 882 863 865 97,200
2005/09/20 868 878 861 873 91,200
2005/09/16 869 871 858 868 93,000
2005/09/15 860 876 860 871 111,900
2005/09/14 856 867 855 859 190,900
2005/09/13 847 857 843 855 202,000
2005/09/12 849 857 836 839 155,300
2005/09/09 843 847 836 847 242,500
2005/09/08 836 836 826 833 89,500
2005/09/07 847 848 838 840 120,000
2005/09/06 850 850 845 846 135,400
2005/09/05 850 854 846 847 127,900
2005/09/02 857 857 840 847 138,900
2005/09/01 844 852 840 847 125,600
2005/08/31 841 843 838 840 74,100
2005/08/30 833 843 830 841 82,600
2005/08/29 839 839 830 830 60,000
2005/08/26 844 844 837 839 91,500
2005/08/25 845 846 842 844 96,400
2005/08/24 858 859 845 849 92,500
2005/08/23 857 860 848 851 147,700
2005/08/22 853 857 850 857 137,200
2005/08/19 865 865 851 852 90,000
2005/08/18 860 869 852 860 74,900
2005/08/17 850 853 846 847 203,600
2005/08/16 865 865 854 858 151,800
2005/08/15 877 879 866 868 48,900
2005/08/12 877 883 873 877 63,500
2005/08/11 890 893 876 877 177,800
2005/08/10 898 898 884 893 72,100
2005/08/09 877 888 876 879 151,600
2005/08/08 881 881 851 877 133,200
2005/08/05 900 900 880 880 118,400
2005/08/04 893 899 893 895 87,700
2005/08/03 903 904 890 893 127,200
2005/08/02 900 905 896 902 216,000
2005/08/01 883 885 874 881 141,600
2005/07/29 859 871 859 867 124,800
2005/07/28 863 863 859 862 62,900
2005/07/27 857 864 857 860 38,400
2005/07/26 860 861 856 860 41,100
2005/07/25 860 863 855 855 29,400
2005/07/22 864 864 853 856 50,900
2005/07/21 862 865 859 860 119,700
2005/07/20 860 864 856 856 121,100
2005/07/19 857 860 852 852 118,800
2005/07/15 869 869 854 854 103,300
2005/07/14 835 854 826 841 84,900
2005/07/13 841 845 835 835 56,800
2005/07/12 848 849 837 845 58,300
2005/07/11 852 865 847 847 79,000
2005/07/08 860 866 850 853 72,600
2005/07/07 853 865 850 862 111,000
2005/07/06 847 854 845 848 92,300
2005/07/05 835 844 833 840 35,900
2005/07/04 853 854 841 841 71,500
2005/07/01 848 854 845 851 86,400
2005/06/30 854 854 845 847 89,500
2005/06/29 859 859 851 855 38,400
2005/06/28 853 859 853 858 29,600
2005/06/27 857 860 855 856 53,000
2005/06/24 848 858 847 858 49,500
2005/06/23 861 866 847 854 79,900
2005/06/22 840 855 839 852 175,600
2005/06/21 840 848 835 839 127,200
2005/06/20 829 838 829 832 61,500
2005/06/17 825 827 818 823 34,500
2005/06/16 825 828 806 827 58,100
2005/06/15 823 828 823 825 97,700
2005/06/14 820 822 806 815 81,100
2005/06/13 824 828 820 821 42,200
2005/06/10 824 824 812 823 96,700
2005/06/09 824 825 815 819 54,500
2005/06/08 820 823 812 823 114,900
2005/06/07 810 828 808 827 186,400
2005/06/06 789 813 789 809 328,900
2005/06/03 776 783 762 779 131,700
2005/06/02 775 780 772 776 71,400
2005/06/01 771 778 747 771 121,500
2005/05/31 758 773 758 770 73,500
2005/05/30 747 769 745 756 54,000
2005/05/27 750 752 736 739 105,000
2005/05/26 763 767 755 762 51,400
2005/05/25 779 785 771 773 45,100
2005/05/24 776 788 776 784 42,000
2005/05/23 780 795 780 786 44,500
2005/05/20 800 804 781 783 62,600
2005/05/19 780 794 775 791 103,000
2005/05/18 815 815 760 770 248,900
2005/05/17 825 828 816 817 42,500
2005/05/16 837 837 821 821 46,400
2005/05/13 838 838 824 827 70,400
2005/05/12 842 845 840 840 39,700
2005/05/11 837 845 834 842 46,700
2005/05/10 847 847 839 839 82,000
2005/05/09 838 850 831 848 152,200
2005/05/06 830 835 824 828 80,800
2005/05/02 822 830 820 824 59,400
2005/04/28 820 822 815 818 123,400
2005/04/27 804 813 796 811 126,700
2005/04/26 810 811 805 806 44,200
2005/04/25 799 807 795 800 142,600
2005/04/22 787 795 786 790 77,500
2005/04/21 798 798 776 779 139,500
2005/04/20 804 810 799 802 90,800
2005/04/19 800 800 787 799 84,300
2005/04/18 782 804 782 791 102,100
2005/04/15 829 829 811 822 80,000
2005/04/14 830 831 820 830 109,700
2005/04/13 814 833 810 831 94,200
2005/04/12 823 829 820 827 62,900
2005/04/11 833 833 823 828 64,000
2005/04/08 831 840 831 833 66,900
2005/04/07 830 835 824 830 103,000
2005/04/06 829 830 820 828 158,300
2005/04/05 820 827 810 827 157,200
2005/04/04 815 820 804 820 77,100
2005/04/01 819 819 788 814 81,600
2005/03/31 800 814 799 812 105,300
2005/03/30 794 802 790 801 80,800
2005/03/29 800 810 785 794 53,100
2005/03/28 794 801 784 799 55,700
2005/03/25 810 811 795 800 79,800
2005/03/24 828 828 801 806 105,700
2005/03/23 831 850 813 818 217,400
2005/03/22 850 850 828 829 145,900
2005/03/18 817 844 813 842 278,700
2005/03/17 805 820 796 807 140,200
2005/03/16 792 808 773 801 122,100
2005/03/15 801 801 784 796 107,800
2005/03/14 822 826 802 803 98,800
2005/03/11 829 831 822 825 95,100
2005/03/10 826 829 820 822 77,400
2005/03/09 826 835 815 816 109,000
2005/03/08 842 842 810 823 170,000
2005/03/07 815 820 806 812 85,100
2005/03/04 795 816 793 805 123,600
2005/03/03 780 793 780 793 103,400
2005/03/02 778 793 778 790 110,800
2005/03/01 786 793 778 793 74,500
2005/02/28 795 799 788 794 86,100
2005/02/25 790 805 788 794 182,800
2005/02/24 773 788 773 784 85,300
2005/02/23 755 776 749 773 98,900
2005/02/22 767 796 766 775 369,400
2005/02/21 753 768 748 766 273,500
2005/02/18 745 753 744 746 168,200
2005/02/17 745 749 742 746 180,700
2005/02/16 720 749 720 742 268,800
2005/02/15 726 729 716 720 107,900
2005/02/14 740 741 735 735 112,900
2005/02/10 740 741 732 734 135,300
2005/02/09 739 740 734 734 167,300
2005/02/08 743 745 736 738 251,200
2005/02/07 730 741 728 737 290,700
2005/02/04 735 737 711 725 166,500
2005/02/03 724 735 724 735 111,900
2005/02/02 739 748 726 731 174,100
2005/02/01 729 741 715 741 241,300
2005/01/31 719 730 717 721 193,900
2005/01/28 705 723 705 723 209,000
2005/01/27 723 725 703 719 106,600
2005/01/26 710 723 706 723 140,300
2005/01/25 705 710 700 710 79,300
2005/01/24 709 709 702 708 93,700
2005/01/21 703 710 699 710 111,300
2005/01/20 699 705 698 700 167,100
2005/01/19 691 700 691 698 137,500
2005/01/18 701 701 691 696 131,400
2005/01/17 690 707 681 698 290,000
2005/01/14 664 686 663 674 205,400
2005/01/13 670 672 662 667 75,800
2005/01/12 673 680 671 672 216,300
2005/01/11 672 679 667 678 193,000
2005/01/07 662 673 658 661 132,700
2005/01/06 648 663 646 660 177,800
2005/01/05 646 655 641 648 91,600
2005/01/04 641 646 641 646 25,200

このページの先頭へ