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
2021/12/30 578 587 575 583 92,400
2021/12/29 574 582 574 579 105,000
2021/12/28 575 578 573 574 83,200
2021/12/27 575 575 570 572 61,800
2021/12/24 572 576 570 572 96,600
2021/12/23 571 571 566 570 56,000
2021/12/22 569 571 565 568 50,400
2021/12/21 570 574 564 568 106,300
2021/12/20 580 581 565 567 125,700
2021/12/17 584 588 581 583 128,100
2021/12/16 584 586 582 584 102,500
2021/12/15 584 585 580 580 106,400
2021/12/14 582 585 580 583 65,400
2021/12/13 587 588 581 585 76,600
2021/12/10 583 587 582 582 104,900
2021/12/09 584 587 580 581 69,800
2021/12/08 589 592 582 586 168,000
2021/12/07 571 583 567 579 149,800
2021/12/06 568 573 564 564 156,600
2021/12/03 558 566 553 565 143,600
2021/12/02 548 562 548 552 102,600
2021/12/01 550 561 546 556 208,900
2021/11/30 565 572 550 553 149,700
2021/11/29 565 569 553 557 224,000
2021/11/26 586 586 576 578 125,500
2021/11/25 587 596 583 590 101,700
2021/11/24 585 595 582 586 139,300
2021/11/22 581 585 574 584 145,200
2021/11/19 586 589 581 586 126,300
2021/11/18 573 584 571 583 138,100
2021/11/17 581 581 573 573 85,400
2021/11/16 588 588 580 580 90,700
2021/11/15 587 588 583 585 101,300
2021/11/12 578 587 575 583 163,700
2021/11/11 571 578 568 576 96,000
2021/11/10 582 584 574 579 147,700
2021/11/09 600 602 577 580 572,200
2021/11/08 630 633 600 600 444,000
2021/11/05 644 644 622 625 209,000
2021/11/04 625 649 624 648 368,100
2021/11/02 629 629 613 617 129,900
2021/11/01 625 636 622 632 155,600
2021/10/29 616 616 607 608 98,700
2021/10/28 615 619 607 618 366,400
2021/10/27 631 631 617 620 107,300
2021/10/26 629 636 626 631 89,400
2021/10/25 619 632 618 625 66,300
2021/10/22 624 633 617 624 82,300
2021/10/21 639 643 630 633 93,900
2021/10/20 641 653 636 638 144,400
2021/10/19 631 650 626 641 163,100
2021/10/18 628 637 620 636 155,100
2021/10/15 608 620 606 618 80,700
2021/10/14 602 603 595 602 117,500
2021/10/13 610 610 604 608 74,500
2021/10/12 614 618 610 612 85,900
2021/10/11 615 618 609 617 85,000
2021/10/08 616 622 603 607 242,300
2021/10/07 616 616 601 604 183,400
2021/10/06 621 639 610 613 251,500
2021/10/05 614 624 606 613 207,800
2021/10/04 634 640 616 620 167,800
2021/10/01 640 640 625 628 154,000
2021/09/30 657 659 642 644 133,400
2021/09/29 655 666 653 659 151,300
2021/09/28 676 678 662 676 141,900
2021/09/27 690 692 669 669 203,300
2021/09/24 686 695 684 686 169,500
2021/09/22 679 681 668 676 168,100
2021/09/21 682 692 681 682 151,200
2021/09/17 694 708 687 707 192,600
2021/09/16 697 699 689 694 94,700
2021/09/15 698 698 685 690 229,200
2021/09/14 703 708 694 708 298,200
2021/09/13 704 706 698 704 140,700
2021/09/10 704 710 695 700 242,400
2021/09/09 706 714 699 706 185,200
2021/09/08 690 721 688 715 469,700
2021/09/07 665 684 662 681 398,800
2021/09/06 651 652 645 648 69,400
2021/09/03 640 648 639 643 134,600
2021/09/02 633 637 627 636 76,100
2021/09/01 627 639 627 632 148,600
2021/08/31 630 632 623 626 201,400
2021/08/30 612 627 612 625 147,100
2021/08/27 600 606 597 606 118,500
2021/08/26 602 606 599 600 169,000
2021/08/25 600 604 592 600 76,300
2021/08/24 597 608 593 597 126,300
2021/08/23 600 605 596 597 79,400
2021/08/20 593 599 586 593 134,000
2021/08/19 616 617 599 599 70,900
2021/08/18 612 621 606 617 89,600
2021/08/17 635 636 617 618 102,600
2021/08/16 642 642 630 631 114,500
2021/08/13 648 649 635 644 109,800
2021/08/12 654 657 645 652 150,300
2021/08/11 631 647 628 644 174,900
2021/08/10 646 665 627 629 539,100
2021/08/06 598 606 596 606 87,100
2021/08/05 591 601 588 597 63,800
2021/08/04 598 608 596 597 54,000
2021/08/03 594 605 593 602 78,700
2021/08/02 584 599 583 598 96,800
2021/07/30 579 584 577 578 94,600
2021/07/29 582 583 575 580 43,300
2021/07/28 577 585 576 579 73,600
2021/07/27 575 579 573 579 54,700
2021/07/26 571 575 569 573 52,200
2021/07/21 567 574 560 561 83,200
2021/07/20 560 568 557 565 106,600
2021/07/19 584 584 564 569 103,300
2021/07/16 580 594 580 587 86,800
2021/07/15 588 591 581 583 178,000
2021/07/14 578 594 574 588 111,500
2021/07/13 578 584 574 582 134,500
2021/07/12 556 577 556 577 203,400
2021/07/09 530 542 526 536 96,600
2021/07/08 543 545 531 531 91,900
2021/07/07 550 551 542 544 84,800
2021/07/06 553 555 550 552 49,800
2021/07/05 563 563 551 551 86,800
2021/07/02 565 568 561 565 76,600
2021/07/01 563 568 563 563 74,700
2021/06/30 575 577 560 560 83,800
2021/06/29 580 580 568 573 74,200
2021/06/28 577 585 574 583 59,500
2021/06/25 573 577 568 570 45,900
2021/06/24 570 575 567 568 33,400
2021/06/23 573 584 567 570 54,200
2021/06/22 566 574 564 572 73,500
2021/06/21 572 572 555 557 170,200
2021/06/18 605 605 581 581 93,100
2021/06/17 601 612 598 609 115,700
2021/06/16 582 602 582 599 83,200
2021/06/15 590 590 583 584 63,400
2021/06/14 592 595 586 590 42,300
2021/06/11 589 597 581 586 87,200
2021/06/10 586 596 582 591 71,400
2021/06/09 598 602 591 592 91,200
2021/06/08 605 613 599 600 85,800
2021/06/07 622 622 600 613 193,500
2021/06/04 599 619 599 617 146,800
2021/06/03 602 605 583 600 253,100
2021/06/02 575 595 554 587 325,600
2021/06/01 556 565 553 565 99,100
2021/05/31 558 558 548 555 109,800
2021/05/28 545 554 545 554 156,600
2021/05/27 549 554 539 539 110,100
2021/05/26 536 550 536 540 107,800
2021/05/25 558 558 540 540 163,800
2021/05/24 556 564 552 557 114,100
2021/05/21 555 561 551 555 76,000
2021/05/20 555 562 554 556 54,600
2021/05/19 555 563 552 552 58,600
2021/05/18 550 567 550 565 77,700
2021/05/17 573 575 549 549 150,600
2021/05/14 596 596 560 566 217,800
2021/05/13 545 570 545 550 69,000
2021/05/12 562 563 549 553 56,000
2021/05/11 580 588 562 562 85,100
2021/05/10 567 583 567 581 68,100
2021/05/07 556 566 553 560 53,000
2021/05/06 550 564 548 556 84,300
2021/04/30 550 555 542 542 76,600
2021/04/28 559 562 551 551 53,200
2021/04/27 570 570 555 558 77,700
2021/04/26 552 561 549 553 62,400
2021/04/23 552 558 545 550 56,100
2021/04/22 550 565 550 556 46,600
2021/04/21 560 560 541 547 121,000
2021/04/20 566 574 565 565 54,900
2021/04/19 570 580 563 573 68,200
2021/04/16 570 572 563 570 38,200
2021/04/15 567 571 562 569 30,300
2021/04/14 570 570 561 568 45,500
2021/04/13 574 580 570 573 30,500
2021/04/12 579 580 565 574 55,300
2021/04/09 579 585 571 579 73,100
2021/04/08 588 588 573 576 80,500
2021/04/07 578 593 574 593 74,100
2021/04/06 601 602 576 582 79,100
2021/04/05 595 600 588 600 64,100
2021/04/02 601 602 583 595 124,000
2021/04/01 614 619 586 600 181,700
2021/03/31 618 618 600 609 148,100
2021/03/30 637 639 616 626 141,200
2021/03/29 646 652 622 635 238,700
2021/03/26 642 657 635 648 137,700
2021/03/25 627 644 626 636 122,900
2021/03/24 631 632 607 614 132,900
2021/03/23 664 664 640 641 98,500
2021/03/22 662 663 647 660 124,700
2021/03/19 652 681 650 675 255,500
2021/03/18 650 661 641 657 129,900
2021/03/17 665 665 631 654 216,900
2021/03/16 615 640 612 640 176,200
2021/03/15 581 620 579 618 194,400
2021/03/12 565 577 562 577 167,200
2021/03/11 563 573 556 569 136,500
2021/03/10 567 567 550 564 113,300
2021/03/09 561 567 555 564 120,900
2021/03/08 563 563 554 561 75,700
2021/03/05 553 557 543 556 192,600
2021/03/04 544 553 534 553 100,900
2021/03/03 532 542 527 541 98,900
2021/03/02 536 536 524 527 90,200
2021/03/01 530 537 525 532 55,600
2021/02/26 529 536 523 523 80,100
2021/02/25 540 540 533 534 49,000
2021/02/24 540 540 531 531 82,100
2021/02/22 534 541 533 540 60,300
2021/02/19 536 537 522 528 58,600
2021/02/18 541 557 533 536 109,200
2021/02/17 525 545 525 540 132,200
2021/02/16 539 539 522 530 65,900
2021/02/15 537 544 531 536 62,000
2021/02/12 540 545 525 534 112,600
2021/02/10 544 545 537 537 57,000
2021/02/09 558 563 538 547 178,400
2021/02/08 533 570 533 562 474,500
2021/02/05 505 513 505 513 74,800
2021/02/04 494 505 493 504 61,700
2021/02/03 495 497 490 494 47,700
2021/02/02 480 491 480 489 49,300
2021/02/01 480 484 477 482 51,000
2021/01/29 498 498 480 480 98,600
2021/01/28 493 504 492 498 93,000
2021/01/27 492 499 485 498 65,500
2021/01/26 487 487 481 486 39,200
2021/01/25 487 489 483 483 39,900
2021/01/22 489 494 485 485 56,000
2021/01/21 497 500 490 491 70,800
2021/01/20 489 495 483 493 62,400
2021/01/19 490 492 485 485 35,200
2021/01/18 492 493 487 490 41,300
2021/01/15 498 499 489 496 65,600
2021/01/14 502 505 494 497 97,200
2021/01/13 507 516 501 504 106,500
2021/01/12 494 505 491 505 97,900
2021/01/08 484 494 481 494 86,800
2021/01/07 483 486 479 484 81,600
2021/01/06 469 480 468 476 71,000
2021/01/05 464 470 460 464 60,300
2021/01/04 472 472 459 462 124,600

このページの先頭へ