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
2008/12/30 585 618 579 618 30,600
2008/12/29 543 580 540 577 53,300
2008/12/26 545 563 544 563 22,100
2008/12/25 546 549 542 546 12,000
2008/12/24 555 557 532 543 87,000
2008/12/22 572 588 562 565 79,700
2008/12/19 592 596 559 571 111,600
2008/12/18 593 599 586 592 73,600
2008/12/17 592 593 577 593 70,400
2008/12/16 587 587 569 582 47,400
2008/12/15 590 598 575 593 149,900
2008/12/12 564 564 541 552 146,700
2008/12/11 555 567 543 564 92,600
2008/12/10 556 560 546 553 67,000
2008/12/09 540 557 538 547 99,800
2008/12/08 520 545 520 532 92,800
2008/12/05 521 533 502 513 104,900
2008/12/04 536 543 524 535 133,100
2008/12/03 523 540 517 539 95,600
2008/12/02 550 552 523 523 84,400
2008/12/01 565 580 555 569 57,500
2008/11/28 555 580 555 577 61,500
2008/11/27 570 588 551 563 147,000
2008/11/26 574 588 563 570 101,900
2008/11/25 620 636 584 604 101,000
2008/11/21 573 604 554 600 156,900
2008/11/20 600 601 581 583 103,900
2008/11/19 646 667 604 613 120,100
2008/11/18 653 670 646 649 73,000
2008/11/17 685 709 663 673 120,600
2008/11/14 691 698 667 675 119,100
2008/11/13 648 671 637 651 121,300
2008/11/12 654 690 652 670 149,800
2008/11/11 663 688 652 662 165,100
2008/11/10 672 672 643 672 248,200
2008/11/07 560 626 555 572 151,400
2008/11/06 655 665 632 647 112,000
2008/11/05 613 688 610 684 206,300
2008/11/04 607 611 583 604 110,600
2008/10/31 613 613 574 577 165,700
2008/10/30 564 604 555 603 143,800
2008/10/29 555 583 512 544 230,900
2008/10/28 504 555 462 551 350,500
2008/10/27 499 540 485 489 227,900
2008/10/24 526 552 510 513 171,300
2008/10/23 544 558 510 545 205,100
2008/10/22 591 603 572 574 151,000
2008/10/21 617 637 603 616 259,700
2008/10/20 590 614 581 607 305,000
2008/10/17 556 592 556 581 265,200
2008/10/16 591 591 526 546 484,000
2008/10/15 552 614 540 611 282,700
2008/10/14 524 552 516 552 167,600
2008/10/10 449 484 445 474 298,500
2008/10/09 436 498 434 489 313,400
2008/10/08 500 500 424 426 309,800
2008/10/07 525 536 480 524 211,000
2008/10/06 581 584 544 549 178,300
2008/10/03 589 604 571 601 184,800
2008/10/02 636 650 595 600 140,400
2008/10/01 660 670 626 630 125,400
2008/09/30 622 674 622 657 136,900
2008/09/29 694 717 681 682 141,200
2008/09/26 691 701 676 697 228,300
2008/09/25 646 691 631 689 173,900
2008/09/24 617 654 611 654 152,200
2008/09/22 655 655 614 616 199,100
2008/09/19 628 634 615 615 212,100
2008/09/18 576 620 573 609 255,700
2008/09/17 598 624 589 616 502,300
2008/09/16 582 584 535 555 441,000
2008/09/12 628 637 610 634 215,400
2008/09/11 601 614 592 608 341,700
2008/09/10 605 619 591 607 269,200
2008/09/09 669 670 611 615 346,600
2008/09/08 662 692 662 667 164,600
2008/09/05 659 660 635 655 260,700
2008/09/04 720 720 676 681 120,200
2008/09/03 736 739 710 713 155,900
2008/09/02 780 795 727 736 132,100
2008/09/01 800 801 777 780 99,400
2008/08/29 810 818 796 810 132,400
2008/08/28 788 795 774 783 92,100
2008/08/27 788 804 774 778 84,500
2008/08/26 772 795 764 786 161,300
2008/08/25 760 787 760 766 75,400
2008/08/22 765 784 745 748 147,500
2008/08/21 792 794 766 767 95,300
2008/08/20 762 796 762 786 133,300
2008/08/19 790 802 776 781 100,300
2008/08/18 798 838 797 800 136,000
2008/08/15 792 800 783 793 151,600
2008/08/14 788 805 784 791 87,400
2008/08/13 812 815 791 804 102,800
2008/08/12 844 852 826 829 121,000
2008/08/11 850 850 823 849 147,700
2008/08/08 780 830 760 830 279,300
2008/08/07 780 794 766 790 147,300
2008/08/06 776 794 762 790 185,900
2008/08/05 779 788 754 756 260,100
2008/08/04 792 803 753 759 196,600
2008/08/01 825 835 809 814 209,700
2008/07/31 885 886 815 829 347,600
2008/07/30 897 901 877 886 174,300
2008/07/29 893 897 866 891 158,500
2008/07/28 922 927 887 892 179,600
2008/07/25 925 943 917 921 127,200
2008/07/24 932 943 920 935 172,000
2008/07/23 922 942 914 934 220,900
2008/07/22 955 971 899 925 261,500
2008/07/18 970 983 946 960 70,900
2008/07/17 1,021 1,039 965 969 219,300
2008/07/16 1,026 1,041 1,007 1,026 141,000
2008/07/15 1,009 1,026 1,000 1,020 202,900
2008/07/14 970 1,008 959 989 130,700
2008/07/11 961 997 959 980 102,700
2008/07/10 979 987 953 979 63,900
2008/07/09 999 999 980 981 64,100
2008/07/08 1,018 1,018 978 984 85,700
2008/07/07 1,005 1,026 992 1,017 92,300
2008/07/04 1,022 1,022 990 1,007 105,000
2008/07/03 1,034 1,034 997 1,007 119,100
2008/07/02 1,063 1,065 1,014 1,030 116,600
2008/07/01 1,001 1,074 995 1,050 244,500
2008/06/30 1,000 1,030 991 1,012 93,000
2008/06/27 1,006 1,027 1,000 1,019 101,500
2008/06/26 1,070 1,070 1,037 1,048 207,600
2008/06/25 1,060 1,072 1,031 1,069 276,000
2008/06/24 1,083 1,100 1,060 1,088 185,400
2008/06/23 1,120 1,128 1,096 1,117 74,500
2008/06/20 1,198 1,198 1,125 1,125 95,000
2008/06/19 1,185 1,192 1,166 1,171 64,300
2008/06/18 1,193 1,216 1,193 1,205 49,600
2008/06/17 1,206 1,224 1,195 1,207 61,900
2008/06/16 1,210 1,220 1,198 1,206 104,200
2008/06/13 1,159 1,175 1,146 1,174 171,900
2008/06/12 1,162 1,164 1,142 1,154 70,800
2008/06/11 1,172 1,172 1,150 1,167 107,300
2008/06/10 1,175 1,177 1,147 1,150 96,500
2008/06/09 1,159 1,163 1,143 1,155 116,100
2008/06/06 1,195 1,201 1,172 1,184 231,000
2008/06/05 1,160 1,172 1,154 1,168 123,600
2008/06/04 1,142 1,166 1,142 1,160 134,000
2008/06/03 1,165 1,165 1,137 1,140 85,600
2008/06/02 1,170 1,177 1,130 1,171 199,900
2008/05/30 1,148 1,177 1,138 1,174 251,500
2008/05/29 1,120 1,142 1,108 1,128 93,000
2008/05/28 1,146 1,157 1,101 1,106 128,000
2008/05/27 1,150 1,154 1,137 1,149 57,700
2008/05/26 1,160 1,164 1,142 1,142 106,200
2008/05/23 1,158 1,168 1,152 1,155 150,000
2008/05/22 1,140 1,162 1,125 1,158 59,900
2008/05/21 1,157 1,163 1,137 1,159 116,400
2008/05/20 1,137 1,165 1,136 1,156 105,800
2008/05/19 1,134 1,159 1,130 1,146 134,600
2008/05/16 1,190 1,201 1,126 1,166 141,900
2008/05/15 1,230 1,248 1,182 1,189 136,100
2008/05/14 1,127 1,179 1,127 1,177 158,600
2008/05/13 1,075 1,112 1,075 1,102 45,100
2008/05/12 1,080 1,107 1,070 1,095 78,800
2008/05/09 1,136 1,140 1,112 1,120 96,300
2008/05/08 1,109 1,136 1,109 1,126 121,900
2008/05/07 1,100 1,111 1,083 1,089 56,800
2008/05/02 1,067 1,089 1,067 1,074 71,300
2008/05/01 1,065 1,078 1,059 1,065 75,600
2008/04/30 1,085 1,100 1,073 1,085 68,500
2008/04/28 1,084 1,112 1,082 1,093 94,800
2008/04/25 1,069 1,092 1,068 1,087 85,500
2008/04/24 1,045 1,073 1,045 1,053 58,300
2008/04/23 1,040 1,078 1,040 1,056 53,800
2008/04/22 1,080 1,080 1,048 1,053 62,900
2008/04/21 1,101 1,103 1,071 1,073 91,700
2008/04/18 1,058 1,086 1,042 1,061 171,300
2008/04/17 1,055 1,104 1,045 1,076 207,100
2008/04/16 983 1,016 973 1,015 229,400
2008/04/15 954 965 938 964 150,600
2008/04/14 945 955 940 952 140,400
2008/04/11 920 958 915 956 132,700
2008/04/10 941 950 920 927 71,000
2008/04/09 996 996 938 951 94,900
2008/04/08 1,000 1,003 981 986 58,800
2008/04/07 966 994 966 990 116,600
2008/04/04 986 993 966 970 110,200
2008/04/03 1,001 1,006 984 993 91,300
2008/04/02 976 994 970 991 87,300
2008/04/01 970 978 959 966 119,700
2008/03/31 977 979 953 965 87,300
2008/03/28 965 979 943 973 165,000
2008/03/27 960 983 957 975 177,700
2008/03/26 962 977 945 970 117,800
2008/03/25 962 975 955 965 112,900
2008/03/24 974 1,007 955 958 159,000
2008/03/21 962 969 948 967 116,300
2008/03/19 936 947 907 942 167,000
2008/03/18 916 930 882 923 247,800
2008/03/17 982 982 906 936 278,600
2008/03/14 998 1,019 985 992 181,500
2008/03/13 1,041 1,045 1,006 1,015 127,900
2008/03/12 1,077 1,090 1,029 1,040 150,000
2008/03/11 1,011 1,057 1,000 1,053 180,000
2008/03/10 1,048 1,048 1,001 1,010 179,100
2008/03/07 1,080 1,089 1,033 1,035 226,800
2008/03/06 1,036 1,093 1,027 1,060 138,800
2008/03/05 1,049 1,058 1,012 1,019 133,200
2008/03/04 1,032 1,043 1,010 1,031 120,700
2008/03/03 1,060 1,061 1,020 1,039 274,600
2008/02/29 1,100 1,112 1,066 1,101 208,600
2008/02/28 1,078 1,117 1,078 1,102 157,100
2008/02/27 1,049 1,102 1,049 1,077 201,500
2008/02/26 1,077 1,105 1,055 1,056 191,900
2008/02/25 1,072 1,100 1,055 1,073 229,800
2008/02/22 1,040 1,079 1,039 1,072 180,800
2008/02/21 1,055 1,088 1,051 1,077 212,400
2008/02/20 1,035 1,067 1,026 1,026 135,900
2008/02/19 1,051 1,066 1,021 1,045 179,500
2008/02/18 1,075 1,088 1,060 1,071 113,800
2008/02/15 1,055 1,061 1,022 1,056 158,400
2008/02/14 1,029 1,044 1,020 1,039 201,900
2008/02/13 970 1,003 970 974 233,900
2008/02/12 1,000 1,010 959 965 351,800
2008/02/08 1,068 1,069 1,008 1,011 225,300
2008/02/07 1,074 1,115 1,038 1,083 100,600
2008/02/06 1,125 1,134 1,080 1,094 151,400
2008/02/05 1,150 1,200 1,140 1,160 193,600
2008/02/04 1,158 1,158 1,130 1,140 73,700
2008/02/01 1,101 1,139 1,093 1,124 180,200
2008/01/31 1,080 1,130 1,036 1,120 355,800
2008/01/30 1,130 1,155 1,085 1,097 224,800
2008/01/29 1,120 1,120 1,086 1,110 114,900
2008/01/28 1,113 1,121 1,079 1,082 110,900
2008/01/25 1,084 1,118 1,083 1,112 235,100
2008/01/24 1,036 1,113 1,036 1,068 301,800
2008/01/23 1,001 1,074 1,001 1,032 454,100
2008/01/22 1,026 1,039 970 981 345,700
2008/01/21 1,116 1,116 1,064 1,066 193,700
2008/01/18 1,071 1,146 1,058 1,136 228,700
2008/01/17 1,054 1,128 1,051 1,099 313,000
2008/01/16 1,063 1,084 1,031 1,034 188,400
2008/01/15 1,154 1,168 1,090 1,103 227,400
2008/01/11 1,197 1,204 1,148 1,154 195,300
2008/01/10 1,191 1,216 1,186 1,197 182,900
2008/01/09 1,194 1,202 1,173 1,190 333,400
2008/01/08 1,207 1,230 1,203 1,218 176,600
2008/01/07 1,238 1,270 1,220 1,247 225,800
2008/01/04 1,311 1,320 1,254 1,258 74,000

このページの先頭へ