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
2020/12/30 486 486 472 472 120,900
2020/12/29 483 488 482 488 49,800
2020/12/28 490 493 477 483 94,200
2020/12/25 470 482 470 482 56,400
2020/12/24 474 480 467 470 50,500
2020/12/23 478 481 466 472 108,000
2020/12/22 472 483 468 478 133,000
2020/12/21 478 481 472 475 136,500
2020/12/18 486 491 478 478 187,100
2020/12/17 495 497 480 488 139,300
2020/12/16 484 498 482 495 149,800
2020/12/15 477 485 472 481 133,500
2020/12/14 476 483 473 478 171,600
2020/12/11 482 484 475 479 97,800
2020/12/10 480 486 473 480 136,100
2020/12/09 469 482 466 482 155,200
2020/12/08 469 472 462 466 134,500
2020/12/07 479 481 470 473 117,200
2020/12/04 480 482 467 476 176,300
2020/12/03 469 485 466 483 222,800
2020/12/02 451 469 450 465 219,700
2020/12/01 441 450 432 448 277,400
2020/11/30 465 465 441 446 1,041,400
2020/11/27 469 472 460 462 207,300
2020/11/26 469 472 466 468 73,300
2020/11/25 472 475 467 467 142,100
2020/11/24 471 471 462 464 146,700
2020/11/20 458 464 457 464 62,500
2020/11/19 467 470 458 462 139,100
2020/11/18 466 469 457 467 183,900
2020/11/17 479 479 467 469 140,100
2020/11/16 474 478 468 477 146,900
2020/11/13 481 481 466 466 212,300
2020/11/12 498 498 484 487 116,000
2020/11/11 506 506 489 498 117,500
2020/11/10 495 501 484 493 140,100
2020/11/09 497 502 482 488 113,600
2020/11/06 491 507 487 507 111,000
2020/11/05 492 492 476 491 110,300
2020/11/04 494 494 484 491 82,500
2020/11/02 483 494 481 493 92,800
2020/10/30 495 495 474 478 113,500
2020/10/29 500 502 490 494 80,200
2020/10/28 507 511 500 502 70,500
2020/10/27 511 515 503 515 56,600
2020/10/26 508 516 505 514 44,400
2020/10/23 512 518 510 514 52,600
2020/10/22 526 526 513 513 41,500
2020/10/21 514 526 514 522 50,800
2020/10/20 525 529 513 515 61,900
2020/10/19 521 534 521 532 35,100
2020/10/16 517 525 514 518 41,200
2020/10/15 529 529 515 515 29,800
2020/10/14 529 530 520 525 47,000
2020/10/13 533 535 526 534 25,500
2020/10/12 529 533 525 528 23,300
2020/10/09 534 535 520 527 42,300
2020/10/08 535 535 528 531 51,400
2020/10/07 535 536 525 531 47,500
2020/10/06 539 544 523 535 36,700
2020/10/05 518 533 518 533 75,800
2020/10/02 536 539 505 505 100,900
2020/09/30 543 548 532 532 80,400
2020/09/29 557 557 542 548 104,000
2020/09/28 539 565 536 562 150,000
2020/09/25 535 540 529 531 106,300
2020/09/24 527 529 518 525 52,200
2020/09/23 525 525 513 517 96,900
2020/09/18 538 538 530 531 92,000
2020/09/17 550 550 531 538 55,600
2020/09/16 530 547 528 547 76,800
2020/09/15 527 527 516 524 59,000
2020/09/14 530 535 521 525 97,800
2020/09/11 515 527 513 527 92,100
2020/09/10 512 516 508 514 91,600
2020/09/09 507 511 499 510 75,700
2020/09/08 499 509 498 508 60,200
2020/09/07 487 503 487 502 80,200
2020/09/04 482 488 481 484 147,500
2020/09/03 490 492 482 484 102,100
2020/09/02 493 494 481 486 113,800
2020/09/01 498 499 491 492 65,600
2020/08/31 504 512 498 498 101,100
2020/08/28 515 515 496 499 105,900
2020/08/27 515 515 506 513 44,000
2020/08/26 510 515 504 513 30,500
2020/08/25 510 515 507 514 49,900
2020/08/24 510 510 500 503 29,000
2020/08/21 509 510 499 510 70,100
2020/08/20 500 506 498 503 83,400
2020/08/19 506 507 500 503 41,700
2020/08/18 504 510 501 506 57,400
2020/08/17 521 521 506 506 72,100
2020/08/14 527 529 518 523 87,800
2020/08/13 525 525 515 523 101,000
2020/08/12 520 524 513 521 85,900
2020/08/11 505 520 502 520 85,900
2020/08/07 498 505 490 493 92,600
2020/08/06 495 502 488 502 44,600
2020/08/05 504 504 489 496 66,500
2020/08/04 494 509 489 509 61,600
2020/08/03 477 490 476 489 74,000
2020/07/31 498 501 466 470 90,100
2020/07/30 509 509 499 501 49,900
2020/07/29 518 518 506 508 45,000
2020/07/28 520 520 511 517 44,900
2020/07/27 502 520 498 520 72,600
2020/07/22 521 521 504 504 58,800
2020/07/21 518 518 507 518 70,900
2020/07/20 507 518 502 518 57,600
2020/07/17 519 519 501 507 67,400
2020/07/16 502 521 502 519 109,200
2020/07/15 504 506 495 505 119,200
2020/07/14 505 506 493 501 74,400
2020/07/13 489 505 488 505 70,200
2020/07/10 500 500 474 475 198,200
2020/07/09 507 509 500 500 91,300
2020/07/08 521 522 504 507 149,900
2020/07/07 534 534 518 527 84,300
2020/07/06 526 535 523 535 73,600
2020/07/03 534 537 522 530 64,800
2020/07/02 539 546 532 534 75,700
2020/07/01 545 550 540 547 99,700
2020/06/30 575 575 540 548 77,400
2020/06/29 559 574 556 565 118,900
2020/06/26 550 558 547 558 61,500
2020/06/25 542 546 536 544 44,500
2020/06/24 549 550 543 543 29,300
2020/06/23 557 557 543 551 50,200
2020/06/22 558 558 546 551 83,400
2020/06/19 555 575 545 568 126,000
2020/06/18 569 569 541 551 70,600
2020/06/17 565 575 559 568 57,400
2020/06/16 540 567 540 567 114,300
2020/06/15 538 538 522 522 84,300
2020/06/12 532 538 523 532 127,600
2020/06/11 577 577 540 550 138,300
2020/06/10 589 589 575 581 51,800
2020/06/09 594 594 573 586 82,200
2020/06/08 603 603 576 587 132,900
2020/06/05 589 591 579 585 125,700
2020/06/04 594 594 571 588 112,900
2020/06/03 580 599 574 585 181,100
2020/06/02 557 570 556 570 76,000
2020/06/01 558 562 548 555 58,600
2020/05/29 586 586 558 558 82,800
2020/05/28 576 586 569 586 89,400
2020/05/27 557 566 548 566 89,500
2020/05/26 543 553 539 553 58,800
2020/05/25 530 535 525 534 44,100
2020/05/22 543 545 522 527 98,900
2020/05/21 565 566 534 540 106,200
2020/05/20 547 566 545 555 113,500
2020/05/19 543 549 530 539 98,000
2020/05/18 556 556 538 541 58,100
2020/05/15 570 571 548 552 80,500
2020/05/14 581 582 563 563 74,300
2020/05/13 590 593 577 586 82,100
2020/05/12 602 602 585 596 65,400
2020/05/11 590 601 584 599 82,000
2020/05/08 570 586 561 586 105,000
2020/05/07 570 578 561 563 60,300
2020/05/01 585 585 569 577 46,200
2020/04/30 598 605 584 588 79,900
2020/04/28 590 590 577 583 77,500
2020/04/27 593 597 580 592 85,700
2020/04/24 592 592 580 587 48,900
2020/04/23 583 596 581 595 51,900
2020/04/22 586 590 576 583 28,800
2020/04/21 576 590 571 590 36,700
2020/04/20 576 585 569 585 34,400
2020/04/17 586 592 565 581 86,300
2020/04/16 556 580 542 580 85,600
2020/04/15 580 580 545 550 100,100
2020/04/14 592 598 576 582 88,900
2020/04/13 596 598 588 594 47,400
2020/04/10 599 608 587 608 73,300
2020/04/09 625 625 598 603 40,700
2020/04/08 617 630 607 624 72,600
2020/04/07 628 629 599 617 89,200
2020/04/06 611 635 598 618 99,300
2020/04/03 628 630 607 611 58,800
2020/04/02 648 654 639 641 57,800
2020/04/01 695 697 661 666 97,500
2020/03/31 723 728 697 704 83,700
2020/03/30 720 740 702 738 246,400
2020/03/27 714 759 707 759 447,700
2020/03/26 649 688 640 683 217,300
2020/03/25 655 659 638 659 156,800
2020/03/24 644 648 614 635 90,800
2020/03/23 602 636 586 624 162,700
2020/03/19 586 607 561 605 155,000
2020/03/18 566 594 562 568 134,900
2020/03/17 510 568 503 560 185,200
2020/03/16 540 549 517 518 116,200
2020/03/13 512 544 502 531 145,200
2020/03/12 583 589 556 562 140,100
2020/03/11 600 623 598 598 101,300
2020/03/10 585 605 564 604 126,000
2020/03/09 614 616 594 595 177,100
2020/03/06 654 654 633 634 128,300
2020/03/05 671 676 661 664 85,900
2020/03/04 670 672 655 667 144,100
2020/03/03 715 720 672 675 126,000
2020/03/02 675 720 671 703 132,300
2020/02/28 707 712 678 681 121,200
2020/02/27 753 754 728 731 86,900
2020/02/26 745 757 736 753 62,700
2020/02/25 780 788 754 758 99,000
2020/02/21 814 820 812 817 35,900
2020/02/20 842 842 813 814 49,700
2020/02/19 847 847 833 834 30,500
2020/02/18 847 848 836 839 33,000
2020/02/17 874 874 847 852 48,600
2020/02/14 858 883 853 879 52,400
2020/02/13 859 859 849 849 24,100
2020/02/12 869 870 855 863 27,900
2020/02/10 853 876 848 869 52,500
2020/02/07 922 922 901 913 20,600
2020/02/06 908 933 908 928 45,700
2020/02/05 880 901 880 896 32,900
2020/02/04 859 879 859 879 18,800
2020/02/03 831 880 830 868 88,300
2020/01/31 864 867 846 855 47,000
2020/01/30 862 862 845 857 28,300
2020/01/29 852 863 851 863 20,700
2020/01/28 847 857 831 851 52,600
2020/01/27 860 866 852 860 52,400
2020/01/24 893 898 869 875 35,200
2020/01/23 905 911 897 900 25,600
2020/01/22 915 919 907 913 22,000
2020/01/21 911 918 911 918 18,200
2020/01/20 897 913 897 908 14,000
2020/01/17 898 899 892 895 28,600
2020/01/16 890 898 885 891 21,400
2020/01/15 883 894 875 891 33,500
2020/01/14 910 912 882 884 28,700
2020/01/10 907 911 903 904 11,000
2020/01/09 893 907 893 907 18,400
2020/01/08 881 891 869 885 39,400
2020/01/07 881 898 881 894 37,200
2020/01/06 896 896 873 881 46,500

このページの先頭へ