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 |
---|---|---|---|---|---|
2023/12/29 | 957 | 963 | 956 | 962 | 105,200 |
2023/12/28 | 948 | 957 | 947 | 956 | 104,300 |
2023/12/27 | 948 | 949 | 945 | 948 | 153,200 |
2023/12/26 | 946 | 952 | 942 | 942 | 179,400 |
2023/12/25 | 955 | 955 | 943 | 946 | 151,600 |
2023/12/22 | 950 | 955 | 946 | 950 | 117,300 |
2023/12/21 | 960 | 960 | 946 | 949 | 167,700 |
2023/12/20 | 967 | 972 | 962 | 962 | 112,400 |
2023/12/19 | 962 | 966 | 953 | 965 | 106,400 |
2023/12/18 | 955 | 961 | 951 | 960 | 100,500 |
2023/12/15 | 965 | 966 | 958 | 964 | 134,700 |
2023/12/14 | 966 | 969 | 954 | 958 | 130,200 |
2023/12/13 | 963 | 976 | 963 | 966 | 101,100 |
2023/12/12 | 975 | 977 | 962 | 962 | 164,100 |
2023/12/11 | 970 | 979 | 970 | 978 | 110,000 |
2023/12/08 | 983 | 983 | 958 | 960 | 271,200 |
2023/12/07 | 999 | 999 | 985 | 986 | 188,100 |
2023/12/06 | 999 | 1,006 | 996 | 1,006 | 113,600 |
2023/12/05 | 1,005 | 1,005 | 993 | 993 | 110,400 |
2023/12/04 | 1,004 | 1,012 | 999 | 1,006 | 80,000 |
2023/12/01 | 1,006 | 1,012 | 1,001 | 1,003 | 78,300 |
2023/11/30 | 997 | 1,006 | 997 | 1,003 | 63,400 |
2023/11/29 | 1,003 | 1,004 | 997 | 997 | 86,900 |
2023/11/28 | 1,004 | 1,007 | 999 | 1,007 | 77,700 |
2023/11/27 | 1,000 | 1,011 | 1,000 | 1,009 | 88,600 |
2023/11/24 | 991 | 1,000 | 991 | 998 | 55,900 |
2023/11/22 | 985 | 996 | 985 | 991 | 74,600 |
2023/11/21 | 989 | 991 | 985 | 986 | 77,400 |
2023/11/20 | 995 | 997 | 984 | 984 | 105,300 |
2023/11/17 | 982 | 998 | 982 | 998 | 87,500 |
2023/11/16 | 990 | 994 | 985 | 988 | 57,700 |
2023/11/15 | 1,010 | 1,010 | 992 | 994 | 98,600 |
2023/11/14 | 994 | 1,004 | 988 | 995 | 78,500 |
2023/11/13 | 1,001 | 1,005 | 988 | 994 | 100,600 |
2023/11/10 | 985 | 1,005 | 980 | 1,001 | 98,000 |
2023/11/09 | 966 | 993 | 965 | 988 | 130,000 |
2023/11/08 | 1,002 | 1,004 | 960 | 966 | 326,700 |
2023/11/07 | 1,010 | 1,012 | 1,003 | 1,005 | 83,800 |
2023/11/06 | 1,011 | 1,015 | 1,004 | 1,013 | 111,500 |
2023/11/02 | 1,018 | 1,018 | 994 | 1,001 | 88,800 |
2023/11/01 | 1,008 | 1,013 | 1,004 | 1,011 | 118,300 |
2023/10/31 | 988 | 999 | 979 | 998 | 110,200 |
2023/10/30 | 995 | 1,000 | 980 | 984 | 176,400 |
2023/10/27 | 999 | 1,012 | 999 | 1,011 | 94,800 |
2023/10/26 | 999 | 1,004 | 991 | 993 | 75,500 |
2023/10/25 | 1,001 | 1,008 | 998 | 998 | 86,900 |
2023/10/24 | 992 | 998 | 970 | 997 | 154,300 |
2023/10/23 | 1,011 | 1,011 | 991 | 991 | 134,700 |
2023/10/20 | 1,006 | 1,015 | 1,003 | 1,012 | 77,900 |
2023/10/19 | 1,005 | 1,015 | 1,002 | 1,007 | 84,000 |
2023/10/18 | 1,010 | 1,018 | 1,009 | 1,015 | 63,900 |
2023/10/17 | 1,015 | 1,022 | 1,006 | 1,008 | 69,000 |
2023/10/16 | 1,025 | 1,025 | 1,008 | 1,011 | 91,800 |
2023/10/13 | 1,041 | 1,043 | 1,029 | 1,031 | 75,400 |
2023/10/12 | 1,042 | 1,043 | 1,028 | 1,043 | 71,500 |
2023/10/11 | 1,037 | 1,043 | 1,030 | 1,034 | 129,000 |
2023/10/10 | 1,020 | 1,029 | 1,020 | 1,029 | 106,200 |
2023/10/06 | 1,000 | 1,016 | 1,000 | 1,012 | 111,700 |
2023/10/05 | 977 | 1,000 | 977 | 1,000 | 127,100 |
2023/10/04 | 993 | 994 | 967 | 972 | 249,100 |
2023/10/03 | 1,017 | 1,019 | 998 | 998 | 157,000 |
2023/10/02 | 1,025 | 1,039 | 1,017 | 1,020 | 236,500 |
2023/09/29 | 1,016 | 1,016 | 997 | 1,001 | 180,800 |
2023/09/28 | 1,014 | 1,023 | 1,007 | 1,014 | 126,200 |
2023/09/27 | 1,045 | 1,046 | 1,030 | 1,043 | 218,400 |
2023/09/26 | 1,067 | 1,067 | 1,046 | 1,050 | 113,800 |
2023/09/25 | 1,061 | 1,064 | 1,049 | 1,061 | 124,200 |
2023/09/22 | 1,053 | 1,061 | 1,046 | 1,054 | 125,600 |
2023/09/21 | 1,060 | 1,070 | 1,058 | 1,059 | 100,200 |
2023/09/20 | 1,075 | 1,078 | 1,059 | 1,059 | 155,500 |
2023/09/19 | 1,064 | 1,074 | 1,058 | 1,074 | 126,800 |
2023/09/15 | 1,046 | 1,062 | 1,044 | 1,060 | 176,200 |
2023/09/14 | 1,029 | 1,040 | 1,029 | 1,038 | 74,400 |
2023/09/13 | 1,035 | 1,036 | 1,021 | 1,029 | 113,700 |
2023/09/12 | 1,023 | 1,033 | 1,020 | 1,033 | 93,500 |
2023/09/11 | 1,015 | 1,022 | 1,012 | 1,020 | 78,300 |
2023/09/08 | 1,021 | 1,026 | 1,007 | 1,012 | 250,000 |
2023/09/07 | 1,036 | 1,044 | 1,026 | 1,027 | 226,700 |
2023/09/06 | 1,024 | 1,036 | 1,023 | 1,036 | 148,000 |
2023/09/05 | 1,033 | 1,033 | 1,015 | 1,021 | 229,300 |
2023/09/04 | 1,028 | 1,040 | 1,018 | 1,031 | 256,900 |
2023/09/01 | 1,010 | 1,019 | 1,007 | 1,015 | 131,400 |
2023/08/31 | 1,010 | 1,021 | 1,009 | 1,009 | 96,000 |
2023/08/30 | 1,025 | 1,025 | 1,008 | 1,009 | 82,500 |
2023/08/29 | 1,013 | 1,021 | 1,009 | 1,015 | 63,700 |
2023/08/28 | 997 | 1,005 | 992 | 1,004 | 83,700 |
2023/08/25 | 980 | 992 | 979 | 989 | 87,200 |
2023/08/24 | 987 | 996 | 987 | 992 | 83,700 |
2023/08/23 | 977 | 989 | 972 | 987 | 99,300 |
2023/08/22 | 969 | 980 | 963 | 980 | 120,800 |
2023/08/21 | 971 | 973 | 961 | 961 | 130,000 |
2023/08/18 | 965 | 976 | 964 | 971 | 150,800 |
2023/08/17 | 968 | 975 | 958 | 971 | 92,800 |
2023/08/16 | 977 | 988 | 961 | 962 | 179,200 |
2023/08/15 | 976 | 982 | 971 | 974 | 126,800 |
2023/08/14 | 980 | 993 | 972 | 972 | 104,100 |
2023/08/10 | 958 | 982 | 951 | 980 | 142,200 |
2023/08/09 | 946 | 962 | 944 | 955 | 274,200 |
2023/08/08 | 942 | 957 | 938 | 942 | 727,000 |
2023/08/07 | 1,015 | 1,022 | 1,007 | 1,017 | 126,900 |
2023/08/04 | 1,000 | 1,017 | 993 | 1,009 | 126,600 |
2023/08/03 | 1,026 | 1,027 | 1,004 | 1,008 | 140,200 |
2023/08/02 | 1,048 | 1,054 | 1,031 | 1,032 | 145,800 |
2023/08/01 | 1,058 | 1,061 | 1,043 | 1,056 | 117,300 |
2023/07/31 | 1,057 | 1,069 | 1,054 | 1,057 | 89,500 |
2023/07/28 | 1,043 | 1,045 | 1,029 | 1,044 | 111,600 |
2023/07/27 | 1,034 | 1,048 | 1,034 | 1,046 | 55,400 |
2023/07/26 | 1,040 | 1,041 | 1,030 | 1,034 | 69,200 |
2023/07/25 | 1,036 | 1,037 | 1,028 | 1,035 | 103,700 |
2023/07/24 | 1,005 | 1,027 | 1,005 | 1,025 | 150,000 |
2023/07/21 | 990 | 997 | 984 | 994 | 67,600 |
2023/07/20 | 989 | 996 | 989 | 995 | 66,300 |
2023/07/19 | 984 | 988 | 979 | 987 | 67,800 |
2023/07/18 | 959 | 978 | 957 | 976 | 74,600 |
2023/07/14 | 965 | 969 | 951 | 957 | 105,600 |
2023/07/13 | 960 | 964 | 952 | 960 | 102,000 |
2023/07/12 | 980 | 982 | 960 | 960 | 116,900 |
2023/07/11 | 989 | 989 | 976 | 976 | 96,600 |
2023/07/10 | 992 | 997 | 981 | 983 | 106,700 |
2023/07/07 | 984 | 991 | 972 | 982 | 116,500 |
2023/07/06 | 996 | 997 | 981 | 994 | 120,800 |
2023/07/05 | 999 | 1,007 | 995 | 1,003 | 83,900 |
2023/07/04 | 1,000 | 1,010 | 1,000 | 1,003 | 84,200 |
2023/07/03 | 979 | 1,000 | 978 | 995 | 124,100 |
2023/06/30 | 979 | 982 | 972 | 972 | 132,100 |
2023/06/29 | 983 | 986 | 973 | 977 | 104,900 |
2023/06/28 | 976 | 982 | 972 | 982 | 74,400 |
2023/06/27 | 972 | 974 | 963 | 969 | 78,600 |
2023/06/26 | 976 | 985 | 964 | 972 | 99,500 |
2023/06/23 | 978 | 986 | 955 | 965 | 175,100 |
2023/06/22 | 972 | 976 | 967 | 970 | 111,400 |
2023/06/21 | 956 | 980 | 956 | 967 | 150,500 |
2023/06/20 | 980 | 981 | 957 | 968 | 131,300 |
2023/06/19 | 990 | 996 | 977 | 985 | 108,600 |
2023/06/16 | 992 | 999 | 987 | 988 | 289,000 |
2023/06/15 | 973 | 992 | 969 | 981 | 179,200 |
2023/06/14 | 960 | 975 | 952 | 973 | 158,200 |
2023/06/13 | 947 | 955 | 944 | 952 | 187,800 |
2023/06/12 | 938 | 944 | 935 | 941 | 171,100 |
2023/06/09 | 923 | 933 | 921 | 933 | 140,800 |
2023/06/08 | 925 | 934 | 915 | 919 | 150,100 |
2023/06/07 | 924 | 937 | 917 | 918 | 176,500 |
2023/06/06 | 914 | 924 | 907 | 919 | 98,700 |
2023/06/05 | 915 | 921 | 903 | 918 | 163,600 |
2023/06/02 | 887 | 906 | 886 | 906 | 113,600 |
2023/06/01 | 892 | 895 | 879 | 884 | 163,200 |
2023/05/31 | 917 | 922 | 892 | 892 | 214,300 |
2023/05/30 | 919 | 931 | 908 | 922 | 169,300 |
2023/05/29 | 895 | 929 | 892 | 918 | 237,900 |
2023/05/26 | 890 | 892 | 880 | 881 | 98,200 |
2023/05/25 | 893 | 894 | 880 | 886 | 170,400 |
2023/05/24 | 900 | 910 | 894 | 894 | 93,400 |
2023/05/23 | 916 | 924 | 895 | 903 | 170,400 |
2023/05/22 | 898 | 921 | 891 | 916 | 126,600 |
2023/05/19 | 910 | 915 | 893 | 898 | 165,900 |
2023/05/18 | 889 | 905 | 886 | 905 | 271,500 |
2023/05/17 | 885 | 892 | 879 | 889 | 180,900 |
2023/05/16 | 886 | 894 | 880 | 883 | 201,200 |
2023/05/15 | 883 | 912 | 871 | 876 | 872,900 |
2023/05/12 | 883 | 883 | 883 | 883 | 132,300 |
2023/05/11 | 735 | 743 | 730 | 733 | 73,700 |
2023/05/10 | 731 | 736 | 728 | 730 | 48,800 |
2023/05/09 | 731 | 735 | 726 | 735 | 103,300 |
2023/05/08 | 726 | 729 | 722 | 729 | 52,500 |
2023/05/02 | 731 | 734 | 722 | 726 | 46,900 |
2023/05/01 | 727 | 731 | 721 | 731 | 69,200 |
2023/04/28 | 718 | 722 | 715 | 720 | 60,600 |
2023/04/27 | 717 | 718 | 707 | 707 | 87,900 |
2023/04/26 | 716 | 720 | 710 | 717 | 50,600 |
2023/04/25 | 724 | 729 | 718 | 721 | 61,100 |
2023/04/24 | 716 | 722 | 715 | 720 | 26,700 |
2023/04/21 | 710 | 722 | 709 | 713 | 68,700 |
2023/04/20 | 708 | 719 | 708 | 710 | 48,900 |
2023/04/19 | 710 | 714 | 710 | 711 | 46,800 |
2023/04/18 | 706 | 710 | 704 | 709 | 31,600 |
2023/04/17 | 704 | 706 | 699 | 704 | 40,800 |
2023/04/14 | 701 | 706 | 698 | 703 | 54,300 |
2023/04/13 | 695 | 702 | 693 | 698 | 45,100 |
2023/04/12 | 690 | 700 | 688 | 695 | 52,600 |
2023/04/11 | 685 | 686 | 678 | 686 | 57,300 |
2023/04/10 | 682 | 682 | 675 | 678 | 36,200 |
2023/04/07 | 673 | 678 | 672 | 675 | 60,700 |
2023/04/06 | 690 | 690 | 660 | 670 | 220,800 |
2023/04/05 | 704 | 704 | 694 | 697 | 78,600 |
2023/04/04 | 715 | 720 | 710 | 713 | 111,300 |
2023/04/03 | 702 | 715 | 695 | 715 | 146,200 |
2023/03/31 | 693 | 701 | 690 | 695 | 122,800 |
2023/03/30 | 682 | 689 | 677 | 689 | 200,900 |
2023/03/29 | 687 | 700 | 686 | 700 | 164,200 |
2023/03/28 | 684 | 688 | 678 | 685 | 110,200 |
2023/03/27 | 680 | 685 | 676 | 682 | 77,800 |
2023/03/24 | 673 | 676 | 667 | 673 | 74,200 |
2023/03/23 | 667 | 680 | 664 | 680 | 63,900 |
2023/03/22 | 675 | 675 | 666 | 670 | 87,100 |
2023/03/20 | 682 | 682 | 663 | 664 | 154,300 |
2023/03/17 | 684 | 689 | 678 | 683 | 123,000 |
2023/03/16 | 680 | 688 | 676 | 684 | 88,200 |
2023/03/15 | 695 | 700 | 692 | 700 | 64,300 |
2023/03/14 | 696 | 697 | 684 | 691 | 105,700 |
2023/03/13 | 711 | 711 | 697 | 708 | 76,100 |
2023/03/10 | 727 | 732 | 720 | 722 | 125,700 |
2023/03/09 | 725 | 739 | 723 | 739 | 128,900 |
2023/03/08 | 722 | 722 | 714 | 720 | 96,200 |
2023/03/07 | 700 | 729 | 698 | 723 | 126,800 |
2023/03/06 | 692 | 699 | 690 | 699 | 68,500 |
2023/03/03 | 683 | 689 | 681 | 686 | 112,300 |
2023/03/02 | 684 | 689 | 680 | 682 | 83,300 |
2023/03/01 | 680 | 685 | 679 | 682 | 83,300 |
2023/02/28 | 690 | 691 | 680 | 681 | 59,700 |
2023/02/27 | 680 | 690 | 680 | 687 | 86,900 |
2023/02/24 | 676 | 684 | 673 | 681 | 65,800 |
2023/02/22 | 676 | 677 | 672 | 674 | 47,000 |
2023/02/21 | 675 | 680 | 673 | 677 | 50,700 |
2023/02/20 | 671 | 673 | 669 | 671 | 56,200 |
2023/02/17 | 674 | 676 | 669 | 671 | 57,300 |
2023/02/16 | 683 | 683 | 675 | 677 | 63,000 |
2023/02/15 | 686 | 686 | 677 | 679 | 42,700 |
2023/02/14 | 685 | 687 | 681 | 682 | 34,900 |
2023/02/13 | 675 | 679 | 673 | 678 | 29,300 |
2023/02/10 | 674 | 682 | 671 | 671 | 50,000 |
2023/02/09 | 674 | 683 | 674 | 680 | 83,100 |
2023/02/08 | 679 | 681 | 665 | 675 | 95,400 |
2023/02/07 | 693 | 693 | 686 | 687 | 41,200 |
2023/02/06 | 693 | 694 | 687 | 690 | 33,900 |
2023/02/03 | 685 | 687 | 682 | 684 | 57,700 |
2023/02/02 | 695 | 695 | 688 | 690 | 28,700 |
2023/02/01 | 690 | 695 | 686 | 693 | 41,400 |
2023/01/31 | 687 | 693 | 687 | 687 | 43,600 |
2023/01/30 | 687 | 687 | 680 | 681 | 37,400 |
2023/01/27 | 687 | 689 | 682 | 683 | 34,000 |
2023/01/26 | 683 | 685 | 680 | 685 | 29,900 |
2023/01/25 | 675 | 687 | 674 | 683 | 54,300 |
2023/01/24 | 677 | 684 | 675 | 677 | 63,000 |
2023/01/23 | 674 | 674 | 668 | 671 | 62,000 |
2023/01/20 | 662 | 670 | 661 | 667 | 58,200 |
2023/01/19 | 660 | 664 | 660 | 660 | 27,900 |
2023/01/18 | 658 | 666 | 653 | 665 | 52,000 |
2023/01/17 | 651 | 656 | 651 | 656 | 35,600 |
2023/01/16 | 650 | 653 | 647 | 647 | 40,200 |
2023/01/13 | 652 | 659 | 650 | 651 | 75,200 |
2023/01/12 | 658 | 661 | 652 | 652 | 47,300 |
2023/01/11 | 658 | 659 | 654 | 656 | 39,600 |
2023/01/10 | 653 | 656 | 651 | 653 | 43,000 |
2023/01/06 | 645 | 649 | 642 | 645 | 40,100 |
2023/01/05 | 649 | 649 | 637 | 645 | 78,700 |
2023/01/04 | 658 | 659 | 648 | 648 | 76,600 |