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
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

このページの先頭へ