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
2019/12/30 921 921 898 898 26,000
2019/12/27 919 925 915 925 18,300
2019/12/26 899 915 899 915 46,600
2019/12/25 891 896 888 895 21,900
2019/12/24 895 896 891 894 11,200
2019/12/23 906 906 890 891 26,300
2019/12/20 917 917 900 904 50,100
2019/12/19 919 922 913 917 29,000
2019/12/18 914 920 906 918 31,000
2019/12/17 917 917 897 913 33,400
2019/12/16 906 915 899 906 57,300
2019/12/13 909 919 900 900 86,200
2019/12/12 902 902 886 889 23,500
2019/12/11 891 903 890 895 38,400
2019/12/10 888 892 884 891 30,700
2019/12/09 891 891 883 887 15,700
2019/12/06 862 880 862 876 49,700
2019/12/05 864 873 856 860 32,700
2019/12/04 866 866 855 862 34,500
2019/12/03 884 884 863 873 29,500
2019/12/02 882 894 879 887 46,300
2019/11/29 873 881 868 878 26,400
2019/11/28 882 884 870 876 15,200
2019/11/27 871 882 871 882 11,400
2019/11/26 890 890 869 871 38,200
2019/11/25 892 892 875 882 24,900
2019/11/22 884 887 878 884 32,300
2019/11/21 884 884 864 882 51,200
2019/11/20 898 909 886 895 27,200
2019/11/19 915 915 892 908 74,900
2019/11/18 910 926 888 926 107,900
2019/11/15 905 918 903 908 38,100
2019/11/14 918 918 902 903 27,600
2019/11/13 939 939 918 919 32,900
2019/11/12 930 940 927 939 27,500
2019/11/11 936 938 920 930 33,900
2019/11/08 942 942 920 932 66,700
2019/11/07 935 935 913 927 61,000
2019/11/06 988 988 974 974 31,800
2019/11/05 982 988 969 986 38,800
2019/11/01 954 968 944 967 13,200
2019/10/31 989 989 957 961 31,400
2019/10/30 955 991 939 990 86,700
2019/10/29 962 978 950 957 60,200
2019/10/28 935 957 935 955 42,000
2019/10/25 935 937 929 935 28,500
2019/10/24 940 940 930 935 18,600
2019/10/23 932 934 919 934 19,200
2019/10/21 935 937 925 930 19,800
2019/10/18 929 943 918 924 26,900
2019/10/17 938 938 918 923 30,600
2019/10/16 920 938 919 935 44,200
2019/10/15 910 918 905 911 34,300
2019/10/11 914 917 888 895 36,200
2019/10/10 895 907 886 899 42,900
2019/10/09 881 896 880 896 24,000
2019/10/08 859 893 859 889 30,700
2019/10/07 850 852 833 851 14,500
2019/10/04 848 850 838 850 13,800
2019/10/03 843 855 839 849 26,700
2019/10/02 865 880 863 871 24,700
2019/10/01 855 869 854 869 14,200
2019/09/30 860 866 844 849 31,500
2019/09/27 892 892 859 869 36,300
2019/09/26 888 899 876 882 56,500
2019/09/25 894 894 872 875 31,600
2019/09/24 916 916 895 898 39,100
2019/09/20 910 919 899 919 60,200
2019/09/19 869 906 869 905 72,100
2019/09/18 879 879 858 867 28,100
2019/09/17 887 887 860 876 42,800
2019/09/13 875 883 870 879 98,300
2019/09/12 866 880 857 864 47,900
2019/09/11 842 872 842 870 47,400
2019/09/10 825 838 825 838 31,600
2019/09/09 823 828 818 824 26,800
2019/09/06 817 821 813 814 26,000
2019/09/05 804 824 804 813 53,500
2019/09/04 802 808 792 794 28,900
2019/09/03 792 813 792 804 20,800
2019/09/02 793 801 785 796 25,500
2019/08/30 780 805 778 802 59,800
2019/08/29 770 772 763 768 19,800
2019/08/28 762 770 759 765 22,000
2019/08/27 767 778 755 759 43,700
2019/08/26 760 767 754 759 51,200
2019/08/23 784 793 781 786 21,100
2019/08/22 783 788 779 782 24,100
2019/08/21 772 780 768 776 33,300
2019/08/20 773 780 771 780 22,000
2019/08/19 783 788 771 775 23,800
2019/08/16 781 792 776 780 29,300
2019/08/15 779 785 772 784 28,100
2019/08/14 826 829 793 800 43,200
2019/08/13 797 819 794 816 44,100
2019/08/09 795 818 792 812 28,200
2019/08/08 789 817 787 807 24,100
2019/08/07 790 798 787 789 27,400
2019/08/06 768 800 766 797 51,900
2019/08/05 808 808 787 793 49,900
2019/08/02 835 835 811 811 49,400
2019/08/01 841 858 835 853 21,500
2019/07/31 855 860 842 843 61,700
2019/07/30 864 872 858 869 31,400
2019/07/29 866 867 856 864 12,000
2019/07/26 871 874 863 866 11,500
2019/07/25 862 884 862 878 9,800
2019/07/24 873 879 862 871 40,600
2019/07/23 874 884 872 872 29,000
2019/07/22 893 893 870 875 63,500
2019/07/19 865 907 860 898 41,700
2019/07/18 884 886 862 865 64,700
2019/07/17 891 901 886 890 21,000
2019/07/16 911 912 893 896 26,100
2019/07/12 911 911 898 908 21,000
2019/07/11 888 908 888 907 23,500
2019/07/10 895 895 886 888 33,600
2019/07/09 901 906 898 902 27,100
2019/07/08 918 918 905 905 41,800
2019/07/05 918 928 917 923 28,900
2019/07/04 907 930 907 921 34,600
2019/07/03 892 908 890 907 22,800
2019/07/02 898 907 890 903 35,800
2019/07/01 883 898 873 898 32,500
2019/06/28 876 877 861 863 44,300
2019/06/27 860 879 860 878 26,000
2019/06/26 847 864 847 851 33,200
2019/06/25 857 869 852 854 28,200
2019/06/24 863 872 860 862 19,000
2019/06/21 848 859 846 854 31,700
2019/06/20 842 846 835 843 15,600
2019/06/19 821 839 819 832 45,800
2019/06/18 825 830 804 806 39,100
2019/06/17 843 843 821 823 37,600
2019/06/14 857 866 850 850 58,900
2019/06/13 876 878 862 872 23,300
2019/06/12 899 903 887 888 38,400
2019/06/11 893 905 890 905 23,800
2019/06/10 886 905 880 892 38,900
2019/06/07 866 884 858 884 24,400
2019/06/06 866 875 854 865 21,700
2019/06/05 842 866 842 866 32,600
2019/06/04 810 824 806 824 49,800
2019/06/03 805 815 805 807 51,700
2019/05/31 830 830 815 819 38,100
2019/05/30 838 846 833 841 17,800
2019/05/29 853 855 841 848 26,400
2019/05/28 866 868 859 866 37,100
2019/05/27 867 868 858 863 14,400
2019/05/24 852 867 848 867 21,600
2019/05/23 860 871 859 862 16,800
2019/05/22 876 880 866 867 19,900
2019/05/21 890 890 872 876 39,700
2019/05/20 886 903 881 897 39,800
2019/05/17 877 894 876 887 40,700
2019/05/16 865 865 851 859 37,000
2019/05/15 861 865 841 863 38,700
2019/05/14 842 847 825 846 43,400
2019/05/13 871 888 862 862 34,000
2019/05/10 868 898 868 885 59,500
2019/05/09 908 910 880 888 69,200
2019/05/08 933 933 908 921 60,800
2019/05/07 955 972 948 948 60,800
2019/04/26 941 960 934 954 34,500
2019/04/25 954 957 941 955 23,900
2019/04/24 978 978 953 954 32,600
2019/04/23 959 985 958 978 52,600
2019/04/22 953 958 942 957 24,200
2019/04/19 945 954 942 950 18,000
2019/04/18 937 943 930 936 23,800
2019/04/17 938 941 930 940 20,000
2019/04/16 943 952 937 938 26,100
2019/04/15 933 948 930 942 55,600
2019/04/12 909 918 902 912 29,400
2019/04/11 905 910 897 902 20,900
2019/04/10 902 917 897 913 23,500
2019/04/09 916 916 903 915 31,700
2019/04/08 940 940 916 916 18,900
2019/04/05 951 951 932 938 28,500
2019/04/04 953 959 947 947 29,600
2019/04/03 945 964 932 963 68,400
2019/04/02 942 956 942 951 49,300
2019/04/01 910 943 910 940 79,500
2019/03/29 897 904 881 892 44,800
2019/03/28 907 907 884 886 68,800
2019/03/27 918 923 908 918 120,900
2019/03/26 905 937 901 937 331,700
2019/03/25 908 908 890 890 204,900
2019/03/22 910 917 907 914 140,400
2019/03/20 894 912 892 911 113,100
2019/03/19 891 899 884 894 83,700
2019/03/18 884 896 880 894 136,100
2019/03/15 868 882 867 873 65,800
2019/03/14 880 882 860 861 72,700
2019/03/13 898 899 875 877 71,400
2019/03/12 890 906 888 904 60,000
2019/03/11 883 885 871 880 60,200
2019/03/08 880 893 872 885 92,200
2019/03/07 902 902 887 894 61,100
2019/03/06 902 908 894 902 58,700
2019/03/05 906 906 892 901 53,900
2019/03/04 920 923 900 906 62,100
2019/03/01 904 909 899 905 42,300
2019/02/28 898 906 884 903 61,400
2019/02/27 893 899 889 898 33,300
2019/02/26 898 901 880 890 45,400
2019/02/25 900 903 892 899 27,600
2019/02/22 887 898 880 890 42,300
2019/02/21 891 899 888 889 41,000
2019/02/20 888 893 877 883 29,400
2019/02/19 894 896 877 885 43,600
2019/02/18 881 899 881 898 40,400
2019/02/15 870 875 858 866 36,100
2019/02/14 886 896 873 877 39,600
2019/02/13 875 890 863 886 56,300
2019/02/12 872 878 862 870 59,400
2019/02/08 894 894 861 863 81,900
2019/02/07 891 897 875 896 46,700
2019/02/06 897 900 884 891 28,200
2019/02/05 880 896 880 891 42,400
2019/02/04 853 871 851 871 46,100
2019/02/01 855 864 839 839 40,900
2019/01/31 854 864 845 861 55,700
2019/01/30 854 864 849 850 66,600
2019/01/29 840 847 833 845 41,200
2019/01/28 858 858 844 844 27,900
2019/01/25 855 865 855 858 41,900
2019/01/24 846 859 840 857 20,800
2019/01/23 854 858 841 846 43,800
2019/01/22 858 870 853 869 46,800
2019/01/21 850 856 845 849 35,400
2019/01/18 836 856 835 837 40,900
2019/01/17 842 857 828 835 34,700
2019/01/16 850 850 833 835 19,900
2019/01/15 832 851 821 851 39,600
2019/01/11 858 858 831 832 25,500
2019/01/10 832 848 829 845 34,600
2019/01/09 854 855 834 839 53,700
2019/01/08 884 884 846 849 62,100
2019/01/07 872 882 866 878 51,900
2019/01/04 838 854 816 846 105,800

このページの先頭へ