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 |
---|---|---|---|---|---|
2022/12/30 | 665 | 668 | 658 | 658 | 33,000 |
2022/12/29 | 663 | 665 | 657 | 665 | 65,000 |
2022/12/28 | 666 | 669 | 662 | 665 | 56,400 |
2022/12/27 | 666 | 670 | 664 | 668 | 41,700 |
2022/12/26 | 665 | 668 | 662 | 666 | 26,700 |
2022/12/23 | 669 | 671 | 661 | 664 | 42,900 |
2022/12/22 | 669 | 672 | 667 | 671 | 29,200 |
2022/12/21 | 677 | 678 | 663 | 667 | 83,900 |
2022/12/20 | 685 | 688 | 673 | 677 | 94,100 |
2022/12/19 | 684 | 690 | 678 | 682 | 69,300 |
2022/12/16 | 688 | 694 | 686 | 687 | 53,300 |
2022/12/15 | 696 | 699 | 693 | 694 | 60,100 |
2022/12/14 | 689 | 698 | 688 | 698 | 81,500 |
2022/12/13 | 682 | 689 | 681 | 683 | 89,300 |
2022/12/12 | 678 | 682 | 676 | 678 | 44,700 |
2022/12/09 | 676 | 684 | 676 | 678 | 103,800 |
2022/12/08 | 675 | 680 | 670 | 676 | 59,600 |
2022/12/07 | 673 | 685 | 672 | 680 | 72,200 |
2022/12/06 | 670 | 680 | 670 | 675 | 74,200 |
2022/12/05 | 675 | 679 | 670 | 675 | 54,000 |
2022/12/02 | 681 | 683 | 672 | 673 | 79,900 |
2022/12/01 | 686 | 690 | 684 | 687 | 69,100 |
2022/11/30 | 685 | 693 | 676 | 680 | 134,000 |
2022/11/29 | 688 | 689 | 681 | 682 | 54,300 |
2022/11/28 | 698 | 701 | 689 | 694 | 62,300 |
2022/11/25 | 690 | 699 | 688 | 697 | 69,800 |
2022/11/24 | 687 | 693 | 682 | 691 | 140,700 |
2022/11/22 | 674 | 684 | 674 | 683 | 116,200 |
2022/11/21 | 674 | 676 | 669 | 671 | 82,200 |
2022/11/18 | 674 | 680 | 671 | 674 | 115,800 |
2022/11/17 | 670 | 675 | 667 | 672 | 73,300 |
2022/11/16 | 669 | 676 | 669 | 670 | 32,000 |
2022/11/15 | 669 | 676 | 669 | 669 | 53,800 |
2022/11/14 | 683 | 683 | 666 | 666 | 122,800 |
2022/11/11 | 685 | 685 | 676 | 683 | 52,100 |
2022/11/10 | 677 | 685 | 675 | 675 | 52,500 |
2022/11/09 | 675 | 688 | 675 | 681 | 65,800 |
2022/11/08 | 687 | 691 | 683 | 685 | 80,400 |
2022/11/07 | 680 | 687 | 677 | 685 | 53,800 |
2022/11/04 | 669 | 678 | 669 | 676 | 48,200 |
2022/11/02 | 672 | 678 | 671 | 672 | 71,200 |
2022/11/01 | 674 | 680 | 669 | 676 | 53,400 |
2022/10/31 | 663 | 672 | 663 | 669 | 65,000 |
2022/10/28 | 668 | 670 | 653 | 657 | 178,200 |
2022/10/27 | 676 | 678 | 669 | 673 | 53,500 |
2022/10/26 | 681 | 684 | 676 | 676 | 45,200 |
2022/10/25 | 676 | 679 | 673 | 677 | 46,900 |
2022/10/24 | 681 | 685 | 672 | 672 | 53,200 |
2022/10/21 | 678 | 678 | 672 | 672 | 34,000 |
2022/10/20 | 679 | 681 | 675 | 677 | 36,300 |
2022/10/19 | 677 | 685 | 677 | 685 | 29,200 |
2022/10/18 | 679 | 681 | 675 | 677 | 47,900 |
2022/10/17 | 672 | 678 | 669 | 669 | 47,100 |
2022/10/14 | 665 | 676 | 663 | 672 | 77,900 |
2022/10/13 | 655 | 658 | 651 | 653 | 64,300 |
2022/10/12 | 657 | 663 | 657 | 659 | 44,100 |
2022/10/11 | 671 | 675 | 660 | 660 | 57,700 |
2022/10/07 | 676 | 684 | 674 | 680 | 50,700 |
2022/10/06 | 676 | 688 | 676 | 682 | 68,800 |
2022/10/05 | 677 | 683 | 675 | 676 | 67,600 |
2022/10/04 | 665 | 676 | 665 | 673 | 75,000 |
2022/10/03 | 642 | 656 | 640 | 656 | 76,100 |
2022/09/30 | 651 | 653 | 641 | 642 | 66,500 |
2022/09/29 | 657 | 659 | 650 | 653 | 64,800 |
2022/09/28 | 664 | 665 | 653 | 662 | 109,000 |
2022/09/27 | 663 | 669 | 662 | 664 | 75,400 |
2022/09/26 | 678 | 678 | 660 | 661 | 104,500 |
2022/09/22 | 675 | 685 | 674 | 682 | 78,500 |
2022/09/21 | 685 | 685 | 678 | 680 | 58,800 |
2022/09/20 | 688 | 696 | 687 | 689 | 71,500 |
2022/09/16 | 679 | 682 | 675 | 678 | 52,900 |
2022/09/15 | 684 | 685 | 679 | 682 | 42,800 |
2022/09/14 | 680 | 690 | 678 | 684 | 75,100 |
2022/09/13 | 695 | 696 | 689 | 692 | 52,800 |
2022/09/12 | 693 | 696 | 690 | 695 | 63,600 |
2022/09/09 | 687 | 691 | 685 | 688 | 83,700 |
2022/09/08 | 684 | 690 | 681 | 689 | 78,800 |
2022/09/07 | 682 | 682 | 674 | 675 | 55,800 |
2022/09/06 | 678 | 687 | 676 | 685 | 92,200 |
2022/09/05 | 679 | 680 | 674 | 677 | 39,400 |
2022/09/02 | 678 | 684 | 676 | 680 | 99,400 |
2022/09/01 | 683 | 685 | 676 | 676 | 74,200 |
2022/08/31 | 685 | 694 | 683 | 689 | 64,200 |
2022/08/30 | 680 | 690 | 679 | 690 | 50,500 |
2022/08/29 | 673 | 681 | 672 | 677 | 69,300 |
2022/08/26 | 686 | 694 | 685 | 689 | 106,800 |
2022/08/25 | 678 | 684 | 676 | 681 | 78,800 |
2022/08/24 | 669 | 679 | 669 | 678 | 83,500 |
2022/08/23 | 667 | 674 | 667 | 669 | 65,700 |
2022/08/22 | 666 | 674 | 666 | 671 | 66,300 |
2022/08/19 | 667 | 673 | 667 | 672 | 42,600 |
2022/08/18 | 662 | 667 | 660 | 665 | 34,800 |
2022/08/17 | 664 | 668 | 662 | 664 | 74,300 |
2022/08/16 | 662 | 664 | 656 | 660 | 51,300 |
2022/08/15 | 666 | 667 | 661 | 662 | 56,500 |
2022/08/12 | 664 | 670 | 663 | 666 | 78,600 |
2022/08/10 | 659 | 661 | 651 | 657 | 60,300 |
2022/08/09 | 668 | 673 | 651 | 654 | 86,800 |
2022/08/08 | 658 | 679 | 658 | 668 | 109,700 |
2022/08/05 | 674 | 680 | 672 | 674 | 95,500 |
2022/08/04 | 674 | 677 | 668 | 673 | 50,100 |
2022/08/03 | 674 | 675 | 668 | 673 | 79,500 |
2022/08/02 | 681 | 681 | 672 | 673 | 62,600 |
2022/08/01 | 677 | 686 | 675 | 685 | 61,400 |
2022/07/29 | 679 | 679 | 674 | 675 | 40,300 |
2022/07/28 | 679 | 683 | 674 | 678 | 75,500 |
2022/07/27 | 681 | 681 | 677 | 678 | 32,700 |
2022/07/26 | 679 | 688 | 679 | 681 | 60,500 |
2022/07/25 | 683 | 686 | 675 | 679 | 47,700 |
2022/07/22 | 687 | 691 | 681 | 687 | 76,800 |
2022/07/21 | 680 | 687 | 674 | 687 | 73,600 |
2022/07/20 | 680 | 682 | 675 | 681 | 85,200 |
2022/07/19 | 666 | 674 | 663 | 671 | 66,500 |
2022/07/15 | 655 | 663 | 651 | 661 | 75,800 |
2022/07/14 | 654 | 658 | 648 | 656 | 51,900 |
2022/07/13 | 653 | 658 | 651 | 654 | 50,000 |
2022/07/12 | 668 | 668 | 649 | 653 | 110,900 |
2022/07/11 | 657 | 672 | 657 | 672 | 93,000 |
2022/07/08 | 651 | 662 | 648 | 648 | 125,100 |
2022/07/07 | 647 | 650 | 638 | 645 | 69,100 |
2022/07/06 | 644 | 648 | 639 | 641 | 74,100 |
2022/07/05 | 645 | 654 | 645 | 652 | 89,000 |
2022/07/04 | 650 | 650 | 644 | 644 | 73,300 |
2022/07/01 | 653 | 659 | 641 | 644 | 97,500 |
2022/06/30 | 654 | 655 | 647 | 653 | 94,600 |
2022/06/29 | 655 | 657 | 650 | 654 | 83,800 |
2022/06/28 | 653 | 659 | 652 | 659 | 66,600 |
2022/06/27 | 651 | 656 | 647 | 654 | 62,500 |
2022/06/24 | 647 | 647 | 638 | 645 | 73,600 |
2022/06/23 | 649 | 654 | 645 | 647 | 92,000 |
2022/06/22 | 660 | 661 | 646 | 646 | 54,700 |
2022/06/21 | 655 | 658 | 649 | 656 | 82,100 |
2022/06/20 | 660 | 665 | 640 | 646 | 143,800 |
2022/06/17 | 660 | 665 | 656 | 658 | 135,500 |
2022/06/16 | 675 | 688 | 674 | 676 | 126,500 |
2022/06/15 | 678 | 683 | 666 | 666 | 134,600 |
2022/06/14 | 682 | 687 | 676 | 678 | 147,700 |
2022/06/13 | 685 | 694 | 684 | 690 | 99,600 |
2022/06/10 | 697 | 703 | 693 | 694 | 215,000 |
2022/06/09 | 718 | 719 | 701 | 705 | 245,300 |
2022/06/08 | 718 | 733 | 717 | 718 | 279,000 |
2022/06/07 | 705 | 728 | 705 | 715 | 322,600 |
2022/06/06 | 675 | 710 | 674 | 704 | 362,700 |
2022/06/03 | 680 | 682 | 669 | 672 | 135,100 |
2022/06/02 | 659 | 683 | 656 | 680 | 371,900 |
2022/06/01 | 645 | 659 | 641 | 656 | 155,400 |
2022/05/31 | 647 | 648 | 639 | 640 | 161,500 |
2022/05/30 | 645 | 654 | 636 | 647 | 381,400 |
2022/05/27 | 639 | 641 | 619 | 635 | 325,900 |
2022/05/26 | 645 | 650 | 637 | 637 | 144,500 |
2022/05/25 | 645 | 653 | 642 | 647 | 157,500 |
2022/05/24 | 649 | 662 | 638 | 643 | 433,200 |
2022/05/23 | 639 | 653 | 630 | 647 | 1,048,700 |
2022/05/20 | 595 | 602 | 591 | 602 | 82,000 |
2022/05/19 | 584 | 595 | 581 | 594 | 64,200 |
2022/05/18 | 594 | 597 | 590 | 594 | 62,300 |
2022/05/17 | 578 | 590 | 577 | 587 | 69,500 |
2022/05/16 | 594 | 594 | 573 | 578 | 91,600 |
2022/05/13 | 575 | 588 | 563 | 588 | 164,500 |
2022/05/12 | 575 | 575 | 562 | 565 | 77,000 |
2022/05/11 | 577 | 577 | 568 | 571 | 77,000 |
2022/05/10 | 579 | 583 | 574 | 580 | 73,800 |
2022/05/09 | 588 | 590 | 582 | 585 | 54,900 |
2022/05/06 | 592 | 595 | 588 | 594 | 87,400 |
2022/05/02 | 588 | 593 | 587 | 592 | 70,300 |
2022/04/28 | 578 | 589 | 576 | 589 | 124,700 |
2022/04/27 | 564 | 577 | 564 | 572 | 331,500 |
2022/04/26 | 571 | 576 | 569 | 574 | 84,800 |
2022/04/25 | 570 | 573 | 566 | 567 | 73,300 |
2022/04/22 | 575 | 583 | 572 | 581 | 105,700 |
2022/04/21 | 578 | 586 | 577 | 583 | 105,900 |
2022/04/20 | 576 | 580 | 573 | 578 | 81,700 |
2022/04/19 | 575 | 577 | 569 | 573 | 61,100 |
2022/04/18 | 569 | 571 | 563 | 568 | 93,100 |
2022/04/15 | 575 | 579 | 571 | 573 | 135,200 |
2022/04/14 | 575 | 583 | 575 | 583 | 93,300 |
2022/04/13 | 563 | 573 | 562 | 573 | 89,100 |
2022/04/12 | 563 | 567 | 562 | 563 | 86,500 |
2022/04/11 | 560 | 568 | 560 | 567 | 129,800 |
2022/04/08 | 561 | 564 | 558 | 561 | 185,100 |
2022/04/07 | 555 | 570 | 554 | 567 | 145,000 |
2022/04/06 | 568 | 569 | 560 | 560 | 101,400 |
2022/04/05 | 582 | 582 | 571 | 571 | 103,100 |
2022/04/04 | 585 | 585 | 576 | 578 | 82,600 |
2022/04/01 | 587 | 587 | 581 | 585 | 111,200 |
2022/03/31 | 595 | 598 | 587 | 591 | 162,800 |
2022/03/30 | 592 | 606 | 590 | 602 | 282,700 |
2022/03/29 | 603 | 603 | 594 | 603 | 238,300 |
2022/03/28 | 612 | 612 | 600 | 603 | 165,300 |
2022/03/25 | 611 | 615 | 605 | 607 | 229,300 |
2022/03/24 | 600 | 608 | 596 | 608 | 138,400 |
2022/03/23 | 597 | 608 | 593 | 607 | 209,100 |
2022/03/22 | 597 | 600 | 587 | 588 | 193,600 |
2022/03/18 | 586 | 593 | 579 | 591 | 273,000 |
2022/03/17 | 581 | 583 | 575 | 583 | 166,300 |
2022/03/16 | 577 | 579 | 570 | 574 | 152,800 |
2022/03/15 | 574 | 577 | 569 | 573 | 155,300 |
2022/03/14 | 575 | 575 | 567 | 571 | 118,100 |
2022/03/11 | 572 | 578 | 565 | 569 | 130,000 |
2022/03/10 | 562 | 576 | 559 | 576 | 167,200 |
2022/03/09 | 539 | 552 | 537 | 545 | 173,600 |
2022/03/08 | 563 | 563 | 534 | 539 | 298,600 |
2022/03/07 | 586 | 586 | 566 | 567 | 264,700 |
2022/03/04 | 591 | 594 | 586 | 586 | 154,900 |
2022/03/03 | 588 | 595 | 588 | 591 | 121,900 |
2022/03/02 | 590 | 591 | 581 | 582 | 157,700 |
2022/03/01 | 602 | 604 | 594 | 594 | 147,600 |
2022/02/28 | 590 | 602 | 589 | 600 | 156,100 |
2022/02/25 | 586 | 588 | 582 | 587 | 114,200 |
2022/02/24 | 585 | 588 | 577 | 586 | 152,500 |
2022/02/22 | 594 | 596 | 583 | 586 | 183,700 |
2022/02/21 | 600 | 603 | 596 | 597 | 112,900 |
2022/02/18 | 599 | 609 | 599 | 605 | 105,800 |
2022/02/17 | 615 | 616 | 606 | 607 | 103,100 |
2022/02/16 | 605 | 612 | 603 | 610 | 127,900 |
2022/02/15 | 597 | 605 | 595 | 598 | 132,000 |
2022/02/14 | 595 | 599 | 590 | 595 | 114,000 |
2022/02/10 | 611 | 611 | 600 | 601 | 86,300 |
2022/02/09 | 601 | 611 | 596 | 605 | 118,000 |
2022/02/08 | 596 | 601 | 594 | 596 | 100,100 |
2022/02/07 | 600 | 604 | 586 | 591 | 341,700 |
2022/02/04 | 607 | 617 | 606 | 614 | 216,800 |
2022/02/03 | 598 | 610 | 597 | 610 | 133,800 |
2022/02/02 | 587 | 598 | 586 | 598 | 148,900 |
2022/02/01 | 595 | 601 | 586 | 589 | 144,500 |
2022/01/31 | 590 | 594 | 582 | 592 | 191,300 |
2022/01/28 | 583 | 589 | 578 | 586 | 217,300 |
2022/01/27 | 595 | 597 | 576 | 578 | 212,300 |
2022/01/26 | 594 | 600 | 590 | 590 | 96,300 |
2022/01/25 | 600 | 601 | 590 | 595 | 111,800 |
2022/01/24 | 592 | 605 | 591 | 602 | 97,000 |
2022/01/21 | 590 | 598 | 581 | 596 | 173,100 |
2022/01/20 | 595 | 605 | 591 | 597 | 146,900 |
2022/01/19 | 608 | 611 | 593 | 594 | 224,100 |
2022/01/18 | 628 | 632 | 615 | 615 | 221,400 |
2022/01/17 | 634 | 637 | 625 | 628 | 180,600 |
2022/01/14 | 631 | 633 | 616 | 627 | 229,700 |
2022/01/13 | 635 | 641 | 628 | 633 | 246,200 |
2022/01/12 | 640 | 646 | 629 | 631 | 285,900 |
2022/01/11 | 610 | 636 | 606 | 635 | 393,700 |
2022/01/07 | 602 | 609 | 600 | 605 | 243,900 |
2022/01/06 | 602 | 610 | 597 | 600 | 183,500 |
2022/01/05 | 601 | 610 | 599 | 610 | 301,800 |
2022/01/04 | 589 | 598 | 586 | 595 | 146,500 |