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 |
---|---|---|---|---|---|
2018/12/28 | 822 | 847 | 810 | 839 | 46,600 |
2018/12/27 | 789 | 822 | 782 | 822 | 51,700 |
2018/12/26 | 753 | 766 | 747 | 759 | 73,300 |
2018/12/25 | 770 | 771 | 739 | 743 | 78,700 |
2018/12/21 | 832 | 853 | 805 | 806 | 95,600 |
2018/12/20 | 862 | 862 | 832 | 836 | 62,600 |
2018/12/19 | 880 | 883 | 866 | 869 | 44,200 |
2018/12/18 | 900 | 901 | 882 | 882 | 50,900 |
2018/12/17 | 912 | 925 | 907 | 917 | 78,000 |
2018/12/14 | 918 | 929 | 907 | 907 | 88,400 |
2018/12/13 | 934 | 941 | 930 | 934 | 68,100 |
2018/12/12 | 926 | 939 | 921 | 926 | 45,800 |
2018/12/11 | 954 | 954 | 918 | 920 | 29,400 |
2018/12/10 | 972 | 975 | 955 | 955 | 24,500 |
2018/12/07 | 989 | 999 | 978 | 987 | 36,200 |
2018/12/06 | 997 | 997 | 980 | 992 | 59,000 |
2018/12/05 | 997 | 1,015 | 986 | 1,007 | 56,900 |
2018/12/04 | 1,044 | 1,046 | 1,013 | 1,018 | 38,700 |
2018/12/03 | 1,035 | 1,046 | 1,027 | 1,044 | 49,000 |
2018/11/30 | 982 | 1,028 | 978 | 1,024 | 62,400 |
2018/11/29 | 981 | 988 | 975 | 984 | 43,300 |
2018/11/28 | 952 | 967 | 951 | 966 | 31,000 |
2018/11/27 | 930 | 945 | 930 | 944 | 27,200 |
2018/11/26 | 920 | 929 | 916 | 925 | 20,300 |
2018/11/22 | 936 | 937 | 913 | 924 | 32,100 |
2018/11/21 | 940 | 945 | 930 | 935 | 34,300 |
2018/11/20 | 953 | 960 | 942 | 955 | 24,100 |
2018/11/19 | 956 | 964 | 940 | 963 | 33,200 |
2018/11/16 | 948 | 960 | 940 | 955 | 37,200 |
2018/11/15 | 936 | 950 | 931 | 949 | 29,900 |
2018/11/14 | 941 | 944 | 934 | 937 | 31,300 |
2018/11/13 | 940 | 941 | 924 | 937 | 47,200 |
2018/11/12 | 947 | 956 | 935 | 955 | 41,000 |
2018/11/09 | 955 | 970 | 948 | 950 | 43,200 |
2018/11/08 | 960 | 974 | 946 | 949 | 62,700 |
2018/11/07 | 934 | 965 | 934 | 940 | 135,000 |
2018/11/06 | 1,008 | 1,012 | 995 | 1,009 | 71,600 |
2018/11/05 | 1,005 | 1,008 | 990 | 998 | 35,500 |
2018/11/02 | 1,005 | 1,008 | 984 | 1,008 | 55,700 |
2018/11/01 | 993 | 1,007 | 985 | 996 | 55,800 |
2018/10/31 | 980 | 997 | 979 | 997 | 42,500 |
2018/10/30 | 951 | 986 | 951 | 981 | 73,000 |
2018/10/29 | 965 | 984 | 953 | 957 | 49,900 |
2018/10/26 | 970 | 981 | 952 | 962 | 57,700 |
2018/10/25 | 972 | 985 | 965 | 967 | 48,900 |
2018/10/24 | 1,007 | 1,016 | 996 | 1,012 | 33,100 |
2018/10/23 | 1,041 | 1,041 | 1,003 | 1,003 | 47,500 |
2018/10/22 | 1,042 | 1,050 | 1,032 | 1,044 | 32,000 |
2018/10/19 | 1,031 | 1,049 | 1,020 | 1,047 | 39,800 |
2018/10/18 | 1,069 | 1,069 | 1,040 | 1,041 | 31,900 |
2018/10/17 | 1,052 | 1,074 | 1,044 | 1,070 | 57,500 |
2018/10/16 | 1,023 | 1,036 | 1,020 | 1,034 | 30,700 |
2018/10/15 | 1,050 | 1,050 | 1,024 | 1,028 | 70,800 |
2018/10/12 | 1,089 | 1,090 | 1,052 | 1,055 | 119,700 |
2018/10/11 | 1,148 | 1,148 | 1,097 | 1,107 | 108,400 |
2018/10/10 | 1,170 | 1,189 | 1,167 | 1,178 | 70,300 |
2018/10/09 | 1,157 | 1,173 | 1,138 | 1,166 | 115,700 |
2018/10/05 | 1,164 | 1,174 | 1,153 | 1,158 | 69,900 |
2018/10/04 | 1,168 | 1,186 | 1,161 | 1,167 | 51,800 |
2018/10/03 | 1,165 | 1,174 | 1,140 | 1,148 | 56,900 |
2018/10/02 | 1,185 | 1,197 | 1,165 | 1,166 | 56,400 |
2018/10/01 | 1,161 | 1,186 | 1,161 | 1,175 | 52,500 |
2018/09/28 | 1,176 | 1,176 | 1,151 | 1,162 | 80,100 |
2018/09/27 | 1,166 | 1,172 | 1,151 | 1,162 | 62,100 |
2018/09/26 | 1,170 | 1,187 | 1,146 | 1,182 | 60,200 |
2018/09/25 | 1,166 | 1,186 | 1,148 | 1,180 | 118,200 |
2018/09/21 | 1,109 | 1,175 | 1,109 | 1,175 | 160,800 |
2018/09/20 | 1,100 | 1,100 | 1,076 | 1,096 | 53,100 |
2018/09/19 | 1,095 | 1,103 | 1,079 | 1,101 | 60,600 |
2018/09/18 | 1,047 | 1,078 | 1,047 | 1,076 | 46,000 |
2018/09/14 | 1,044 | 1,064 | 1,038 | 1,044 | 70,300 |
2018/09/13 | 1,041 | 1,064 | 1,035 | 1,039 | 28,300 |
2018/09/12 | 1,062 | 1,065 | 1,027 | 1,041 | 66,100 |
2018/09/11 | 1,064 | 1,074 | 1,046 | 1,065 | 50,100 |
2018/09/10 | 1,030 | 1,062 | 1,030 | 1,057 | 41,400 |
2018/09/07 | 1,015 | 1,039 | 1,012 | 1,034 | 46,200 |
2018/09/06 | 1,020 | 1,030 | 1,020 | 1,026 | 52,100 |
2018/09/05 | 1,023 | 1,045 | 1,023 | 1,030 | 48,300 |
2018/09/04 | 1,017 | 1,031 | 1,004 | 1,030 | 46,000 |
2018/09/03 | 1,016 | 1,016 | 995 | 1,012 | 58,400 |
2018/08/31 | 1,020 | 1,037 | 1,003 | 1,016 | 69,400 |
2018/08/30 | 1,013 | 1,034 | 1,013 | 1,033 | 36,000 |
2018/08/29 | 988 | 1,007 | 988 | 1,001 | 34,000 |
2018/08/28 | 1,011 | 1,016 | 986 | 987 | 36,800 |
2018/08/27 | 1,000 | 1,007 | 993 | 1,000 | 38,700 |
2018/08/24 | 1,013 | 1,013 | 992 | 1,000 | 41,400 |
2018/08/23 | 1,030 | 1,033 | 1,007 | 1,007 | 24,500 |
2018/08/22 | 1,013 | 1,036 | 1,013 | 1,030 | 38,800 |
2018/08/21 | 1,002 | 1,029 | 999 | 1,023 | 41,000 |
2018/08/20 | 1,018 | 1,024 | 1,003 | 1,012 | 38,000 |
2018/08/17 | 1,012 | 1,032 | 1,011 | 1,025 | 40,800 |
2018/08/16 | 1,013 | 1,021 | 1,003 | 1,012 | 36,300 |
2018/08/15 | 1,018 | 1,043 | 1,016 | 1,025 | 50,600 |
2018/08/14 | 1,019 | 1,027 | 1,000 | 1,025 | 99,700 |
2018/08/13 | 1,048 | 1,049 | 1,002 | 1,006 | 69,900 |
2018/08/10 | 1,070 | 1,077 | 1,060 | 1,063 | 44,900 |
2018/08/09 | 1,107 | 1,107 | 1,069 | 1,077 | 71,500 |
2018/08/08 | 1,099 | 1,120 | 1,085 | 1,111 | 90,700 |
2018/08/07 | 1,064 | 1,122 | 1,061 | 1,099 | 150,600 |
2018/08/06 | 1,020 | 1,040 | 1,018 | 1,019 | 23,400 |
2018/08/03 | 1,037 | 1,053 | 1,024 | 1,027 | 27,900 |
2018/08/02 | 1,050 | 1,068 | 1,039 | 1,043 | 52,700 |
2018/08/01 | 1,042 | 1,050 | 1,039 | 1,046 | 35,500 |
2018/07/31 | 1,040 | 1,046 | 1,025 | 1,042 | 55,300 |
2018/07/30 | 1,045 | 1,045 | 1,030 | 1,040 | 28,500 |
2018/07/27 | 1,047 | 1,050 | 1,032 | 1,047 | 65,500 |
2018/07/26 | 1,037 | 1,048 | 1,031 | 1,047 | 65,800 |
2018/07/25 | 1,010 | 1,026 | 1,009 | 1,025 | 47,000 |
2018/07/24 | 1,000 | 1,009 | 993 | 1,005 | 37,800 |
2018/07/23 | 982 | 994 | 979 | 985 | 31,900 |
2018/07/20 | 1,005 | 1,007 | 982 | 991 | 38,600 |
2018/07/19 | 1,003 | 1,009 | 996 | 1,004 | 25,100 |
2018/07/18 | 984 | 1,005 | 984 | 994 | 34,300 |
2018/07/17 | 968 | 990 | 964 | 984 | 40,200 |
2018/07/13 | 964 | 970 | 953 | 968 | 44,200 |
2018/07/12 | 968 | 968 | 952 | 952 | 22,900 |
2018/07/11 | 960 | 964 | 947 | 957 | 32,200 |
2018/07/10 | 970 | 978 | 966 | 966 | 46,800 |
2018/07/09 | 938 | 968 | 932 | 965 | 48,700 |
2018/07/06 | 921 | 931 | 917 | 928 | 41,200 |
2018/07/05 | 939 | 940 | 923 | 924 | 32,200 |
2018/07/04 | 937 | 948 | 932 | 937 | 36,200 |
2018/07/03 | 961 | 963 | 937 | 942 | 59,400 |
2018/07/02 | 965 | 983 | 957 | 960 | 37,600 |
2018/06/29 | 987 | 987 | 955 | 966 | 46,400 |
2018/06/28 | 989 | 994 | 978 | 992 | 41,100 |
2018/06/27 | 980 | 1,000 | 972 | 989 | 42,500 |
2018/06/26 | 956 | 980 | 953 | 980 | 34,000 |
2018/06/25 | 982 | 982 | 955 | 956 | 30,400 |
2018/06/22 | 970 | 985 | 963 | 984 | 32,600 |
2018/06/21 | 984 | 990 | 972 | 974 | 34,900 |
2018/06/20 | 996 | 998 | 968 | 985 | 52,300 |
2018/06/19 | 1,006 | 1,012 | 996 | 997 | 36,900 |
2018/06/18 | 1,034 | 1,035 | 1,011 | 1,015 | 26,600 |
2018/06/15 | 1,041 | 1,044 | 1,011 | 1,032 | 99,600 |
2018/06/14 | 1,016 | 1,041 | 1,005 | 1,036 | 70,400 |
2018/06/13 | 1,002 | 1,022 | 1,001 | 1,016 | 42,400 |
2018/06/12 | 1,008 | 1,009 | 993 | 999 | 34,200 |
2018/06/11 | 987 | 1,000 | 987 | 996 | 21,300 |
2018/06/08 | 969 | 993 | 969 | 985 | 83,400 |
2018/06/07 | 977 | 996 | 976 | 985 | 91,800 |
2018/06/06 | 958 | 975 | 955 | 972 | 55,100 |
2018/06/05 | 961 | 961 | 942 | 954 | 96,600 |
2018/06/04 | 973 | 984 | 951 | 953 | 100,700 |
2018/06/01 | 988 | 991 | 962 | 970 | 106,800 |
2018/05/31 | 1,020 | 1,022 | 990 | 991 | 81,100 |
2018/05/30 | 1,036 | 1,036 | 1,017 | 1,019 | 37,900 |
2018/05/29 | 1,056 | 1,056 | 1,042 | 1,050 | 43,300 |
2018/05/28 | 1,029 | 1,058 | 1,025 | 1,053 | 45,400 |
2018/05/25 | 1,025 | 1,034 | 1,024 | 1,029 | 24,900 |
2018/05/24 | 1,045 | 1,045 | 1,026 | 1,030 | 24,700 |
2018/05/23 | 1,046 | 1,046 | 1,032 | 1,041 | 28,900 |
2018/05/22 | 1,050 | 1,055 | 1,042 | 1,044 | 36,300 |
2018/05/21 | 1,066 | 1,067 | 1,049 | 1,051 | 46,700 |
2018/05/18 | 1,063 | 1,076 | 1,055 | 1,066 | 43,600 |
2018/05/17 | 1,073 | 1,075 | 1,050 | 1,055 | 60,100 |
2018/05/16 | 1,096 | 1,096 | 1,066 | 1,073 | 56,300 |
2018/05/15 | 1,058 | 1,100 | 1,057 | 1,099 | 71,200 |
2018/05/14 | 1,079 | 1,080 | 1,048 | 1,055 | 124,900 |
2018/05/11 | 1,075 | 1,097 | 1,073 | 1,081 | 102,800 |
2018/05/10 | 1,100 | 1,106 | 1,095 | 1,105 | 39,100 |
2018/05/09 | 1,103 | 1,106 | 1,092 | 1,100 | 37,500 |
2018/05/08 | 1,106 | 1,112 | 1,096 | 1,104 | 41,500 |
2018/05/07 | 1,123 | 1,123 | 1,090 | 1,110 | 40,500 |
2018/05/02 | 1,116 | 1,121 | 1,106 | 1,117 | 33,900 |
2018/05/01 | 1,103 | 1,120 | 1,092 | 1,115 | 32,300 |
2018/04/27 | 1,115 | 1,115 | 1,091 | 1,105 | 29,400 |
2018/04/26 | 1,106 | 1,114 | 1,093 | 1,108 | 29,900 |
2018/04/25 | 1,095 | 1,102 | 1,085 | 1,098 | 22,300 |
2018/04/24 | 1,100 | 1,104 | 1,089 | 1,104 | 22,800 |
2018/04/23 | 1,090 | 1,110 | 1,090 | 1,096 | 27,100 |
2018/04/20 | 1,075 | 1,092 | 1,075 | 1,087 | 67,200 |
2018/04/19 | 1,083 | 1,087 | 1,075 | 1,077 | 34,100 |
2018/04/18 | 1,059 | 1,078 | 1,057 | 1,073 | 25,000 |
2018/04/17 | 1,078 | 1,078 | 1,059 | 1,059 | 38,900 |
2018/04/16 | 1,074 | 1,079 | 1,064 | 1,078 | 27,500 |
2018/04/13 | 1,050 | 1,073 | 1,048 | 1,072 | 38,700 |
2018/04/12 | 1,070 | 1,070 | 1,043 | 1,045 | 54,600 |
2018/04/11 | 1,070 | 1,077 | 1,065 | 1,070 | 33,100 |
2018/04/10 | 1,069 | 1,080 | 1,064 | 1,070 | 48,900 |
2018/04/09 | 1,063 | 1,079 | 1,062 | 1,077 | 35,300 |
2018/04/06 | 1,101 | 1,101 | 1,065 | 1,066 | 64,700 |
2018/04/05 | 1,100 | 1,103 | 1,088 | 1,095 | 38,800 |
2018/04/04 | 1,081 | 1,096 | 1,075 | 1,094 | 54,500 |
2018/04/03 | 1,077 | 1,083 | 1,061 | 1,071 | 40,400 |
2018/04/02 | 1,088 | 1,096 | 1,083 | 1,088 | 23,800 |
2018/03/30 | 1,100 | 1,100 | 1,083 | 1,089 | 25,500 |
2018/03/29 | 1,100 | 1,101 | 1,070 | 1,082 | 51,500 |
2018/03/28 | 1,085 | 1,099 | 1,078 | 1,097 | 85,700 |
2018/03/27 | 1,093 | 1,105 | 1,083 | 1,105 | 209,200 |
2018/03/26 | 1,047 | 1,078 | 1,043 | 1,075 | 125,700 |
2018/03/23 | 1,085 | 1,085 | 1,054 | 1,060 | 102,700 |
2018/03/22 | 1,109 | 1,109 | 1,092 | 1,106 | 82,300 |
2018/03/20 | 1,084 | 1,101 | 1,075 | 1,100 | 75,000 |
2018/03/19 | 1,104 | 1,105 | 1,075 | 1,079 | 57,500 |
2018/03/16 | 1,105 | 1,105 | 1,086 | 1,098 | 87,000 |
2018/03/15 | 1,113 | 1,115 | 1,086 | 1,106 | 71,000 |
2018/03/14 | 1,104 | 1,115 | 1,099 | 1,112 | 85,600 |
2018/03/13 | 1,080 | 1,101 | 1,078 | 1,101 | 45,100 |
2018/03/12 | 1,069 | 1,083 | 1,064 | 1,082 | 82,400 |
2018/03/09 | 1,060 | 1,063 | 1,036 | 1,048 | 96,400 |
2018/03/08 | 1,052 | 1,056 | 1,037 | 1,039 | 72,600 |
2018/03/07 | 1,053 | 1,065 | 1,045 | 1,046 | 58,000 |
2018/03/06 | 1,060 | 1,067 | 1,052 | 1,053 | 72,900 |
2018/03/05 | 1,057 | 1,061 | 1,049 | 1,055 | 43,900 |
2018/03/02 | 1,056 | 1,069 | 1,052 | 1,064 | 56,600 |
2018/03/01 | 1,078 | 1,088 | 1,065 | 1,075 | 88,500 |
2018/02/28 | 1,111 | 1,112 | 1,078 | 1,078 | 82,200 |
2018/02/27 | 1,108 | 1,115 | 1,104 | 1,110 | 36,800 |
2018/02/26 | 1,120 | 1,120 | 1,094 | 1,096 | 39,800 |
2018/02/23 | 1,087 | 1,109 | 1,086 | 1,106 | 28,100 |
2018/02/22 | 1,096 | 1,103 | 1,080 | 1,087 | 48,100 |
2018/02/21 | 1,100 | 1,101 | 1,086 | 1,092 | 40,500 |
2018/02/20 | 1,107 | 1,107 | 1,091 | 1,100 | 36,500 |
2018/02/19 | 1,081 | 1,114 | 1,070 | 1,111 | 117,900 |
2018/02/16 | 1,056 | 1,078 | 1,052 | 1,062 | 89,500 |
2018/02/15 | 1,034 | 1,046 | 1,021 | 1,039 | 87,400 |
2018/02/14 | 1,020 | 1,037 | 1,007 | 1,014 | 65,000 |
2018/02/13 | 1,056 | 1,061 | 1,014 | 1,015 | 127,700 |
2018/02/09 | 1,046 | 1,049 | 1,029 | 1,035 | 94,400 |
2018/02/08 | 1,094 | 1,096 | 1,064 | 1,071 | 96,400 |
2018/02/07 | 1,091 | 1,128 | 1,070 | 1,071 | 104,500 |
2018/02/06 | 1,101 | 1,116 | 1,082 | 1,095 | 115,700 |
2018/02/05 | 1,176 | 1,178 | 1,159 | 1,159 | 75,200 |
2018/02/02 | 1,188 | 1,202 | 1,186 | 1,198 | 40,300 |
2018/02/01 | 1,186 | 1,197 | 1,186 | 1,196 | 54,100 |
2018/01/31 | 1,189 | 1,202 | 1,183 | 1,183 | 98,500 |
2018/01/30 | 1,225 | 1,230 | 1,189 | 1,189 | 80,200 |
2018/01/29 | 1,225 | 1,234 | 1,224 | 1,228 | 35,400 |
2018/01/26 | 1,213 | 1,228 | 1,213 | 1,225 | 46,300 |
2018/01/25 | 1,231 | 1,232 | 1,218 | 1,218 | 41,200 |
2018/01/24 | 1,235 | 1,236 | 1,222 | 1,234 | 54,700 |
2018/01/23 | 1,245 | 1,246 | 1,237 | 1,238 | 29,100 |
2018/01/22 | 1,253 | 1,257 | 1,239 | 1,247 | 33,200 |
2018/01/19 | 1,240 | 1,254 | 1,239 | 1,250 | 33,800 |
2018/01/18 | 1,266 | 1,268 | 1,232 | 1,232 | 47,800 |
2018/01/17 | 1,240 | 1,264 | 1,239 | 1,255 | 66,300 |
2018/01/16 | 1,245 | 1,249 | 1,241 | 1,243 | 31,000 |
2018/01/15 | 1,247 | 1,256 | 1,238 | 1,238 | 60,700 |
2018/01/12 | 1,244 | 1,246 | 1,234 | 1,234 | 60,600 |
2018/01/11 | 1,244 | 1,246 | 1,236 | 1,244 | 57,400 |
2018/01/10 | 1,270 | 1,270 | 1,237 | 1,239 | 91,800 |
2018/01/09 | 1,288 | 1,288 | 1,255 | 1,261 | 98,300 |
2018/01/05 | 1,289 | 1,290 | 1,263 | 1,282 | 108,800 |
2018/01/04 | 1,255 | 1,290 | 1,235 | 1,284 | 142,300 |