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
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

このページの先頭へ