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 |
|---|---|---|---|---|---|
| 2024/12/30 | 981 | 983 | 978 | 978 | 62,800 |
| 2024/12/27 | 970 | 981 | 968 | 981 | 84,400 |
| 2024/12/26 | 957 | 967 | 957 | 967 | 96,200 |
| 2024/12/25 | 957 | 957 | 952 | 957 | 57,800 |
| 2024/12/24 | 954 | 958 | 951 | 956 | 108,500 |
| 2024/12/23 | 962 | 962 | 951 | 952 | 116,600 |
| 2024/12/20 | 963 | 966 | 958 | 958 | 114,600 |
| 2024/12/19 | 960 | 964 | 959 | 963 | 78,200 |
| 2024/12/18 | 961 | 969 | 961 | 964 | 144,900 |
| 2024/12/17 | 967 | 967 | 959 | 960 | 88,000 |
| 2024/12/16 | 964 | 967 | 963 | 964 | 97,000 |
| 2024/12/13 | 966 | 970 | 960 | 965 | 104,900 |
| 2024/12/12 | 971 | 972 | 967 | 968 | 79,100 |
| 2024/12/11 | 972 | 974 | 968 | 969 | 80,800 |
| 2024/12/10 | 974 | 975 | 970 | 972 | 72,300 |
| 2024/12/09 | 970 | 973 | 967 | 970 | 83,900 |
| 2024/12/06 | 969 | 970 | 963 | 965 | 70,400 |
| 2024/12/05 | 971 | 972 | 969 | 969 | 66,800 |
| 2024/12/04 | 980 | 983 | 970 | 970 | 95,600 |
| 2024/12/03 | 979 | 982 | 974 | 977 | 100,300 |
| 2024/12/02 | 969 | 976 | 969 | 974 | 39,500 |
| 2024/11/29 | 975 | 978 | 970 | 970 | 49,700 |
| 2024/11/28 | 973 | 979 | 972 | 975 | 49,600 |
| 2024/11/27 | 981 | 981 | 966 | 968 | 110,000 |
| 2024/11/26 | 986 | 990 | 978 | 981 | 64,900 |
| 2024/11/25 | 989 | 992 | 986 | 986 | 42,900 |
| 2024/11/22 | 985 | 992 | 985 | 988 | 32,400 |
| 2024/11/21 | 989 | 991 | 984 | 985 | 41,000 |
| 2024/11/20 | 985 | 989 | 983 | 987 | 38,700 |
| 2024/11/19 | 986 | 994 | 985 | 985 | 43,500 |
| 2024/11/18 | 989 | 993 | 983 | 986 | 70,400 |
| 2024/11/15 | 994 | 994 | 989 | 989 | 39,000 |
| 2024/11/14 | 993 | 994 | 989 | 990 | 44,400 |
| 2024/11/13 | 992 | 997 | 990 | 990 | 53,200 |
| 2024/11/12 | 994 | 999 | 989 | 992 | 67,000 |
| 2024/11/11 | 1,002 | 1,002 | 986 | 989 | 63,300 |
| 2024/11/08 | 1,011 | 1,018 | 1,002 | 1,002 | 68,100 |
| 2024/11/07 | 1,000 | 1,010 | 1,000 | 1,007 | 64,100 |
| 2024/11/06 | 996 | 1,007 | 996 | 997 | 75,800 |
| 2024/11/05 | 992 | 1,001 | 991 | 995 | 62,600 |
| 2024/11/01 | 995 | 995 | 986 | 986 | 57,000 |
| 2024/10/31 | 997 | 1,001 | 993 | 997 | 64,800 |
| 2024/10/30 | 1,000 | 1,005 | 994 | 999 | 143,600 |
| 2024/10/29 | 990 | 992 | 985 | 992 | 44,600 |
| 2024/10/28 | 978 | 991 | 976 | 984 | 60,100 |
| 2024/10/25 | 985 | 986 | 977 | 978 | 73,900 |
| 2024/10/24 | 983 | 988 | 980 | 983 | 69,000 |
| 2024/10/23 | 990 | 995 | 987 | 987 | 56,400 |
| 2024/10/22 | 995 | 995 | 983 | 984 | 97,200 |
| 2024/10/21 | 993 | 995 | 991 | 995 | 51,400 |
| 2024/10/18 | 998 | 999 | 990 | 990 | 43,300 |
| 2024/10/17 | 995 | 996 | 990 | 991 | 62,300 |
| 2024/10/16 | 993 | 1,003 | 989 | 994 | 55,900 |
| 2024/10/15 | 997 | 1,001 | 993 | 995 | 61,500 |
| 2024/10/11 | 994 | 996 | 992 | 992 | 49,700 |
| 2024/10/10 | 996 | 998 | 992 | 993 | 44,400 |
| 2024/10/09 | 997 | 1,003 | 993 | 995 | 48,700 |
| 2024/10/08 | 1,000 | 1,001 | 991 | 997 | 72,500 |
| 2024/10/07 | 1,010 | 1,014 | 1,004 | 1,004 | 67,000 |
| 2024/10/04 | 1,001 | 1,014 | 1,001 | 1,003 | 52,700 |
| 2024/10/03 | 1,000 | 1,010 | 1,000 | 1,001 | 80,600 |
| 2024/10/02 | 989 | 1,003 | 989 | 992 | 67,700 |
| 2024/10/01 | 995 | 999 | 990 | 994 | 58,800 |
| 2024/09/30 | 980 | 994 | 975 | 987 | 125,800 |
| 2024/09/27 | 1,000 | 1,008 | 995 | 1,004 | 114,200 |
| 2024/09/26 | 1,008 | 1,014 | 1,003 | 1,014 | 169,000 |
| 2024/09/25 | 1,007 | 1,008 | 998 | 1,005 | 73,000 |
| 2024/09/24 | 1,020 | 1,021 | 1,007 | 1,009 | 61,000 |
| 2024/09/20 | 1,016 | 1,019 | 1,006 | 1,006 | 72,500 |
| 2024/09/19 | 1,004 | 1,014 | 1,004 | 1,007 | 78,000 |
| 2024/09/18 | 1,005 | 1,006 | 992 | 998 | 93,900 |
| 2024/09/17 | 1,001 | 1,005 | 989 | 1,000 | 88,100 |
| 2024/09/13 | 995 | 1,001 | 994 | 994 | 91,500 |
| 2024/09/12 | 1,009 | 1,015 | 996 | 1,000 | 78,700 |
| 2024/09/11 | 1,005 | 1,005 | 983 | 986 | 101,100 |
| 2024/09/10 | 1,005 | 1,015 | 1,002 | 1,002 | 53,800 |
| 2024/09/09 | 999 | 1,011 | 992 | 1,011 | 107,400 |
| 2024/09/06 | 1,017 | 1,018 | 1,006 | 1,007 | 85,800 |
| 2024/09/05 | 1,012 | 1,024 | 1,005 | 1,013 | 92,600 |
| 2024/09/04 | 1,028 | 1,032 | 1,014 | 1,014 | 109,500 |
| 2024/09/03 | 1,051 | 1,053 | 1,044 | 1,047 | 61,800 |
| 2024/09/02 | 1,060 | 1,064 | 1,046 | 1,050 | 74,700 |
| 2024/08/30 | 1,059 | 1,064 | 1,054 | 1,054 | 89,800 |
| 2024/08/29 | 1,058 | 1,058 | 1,051 | 1,055 | 59,000 |
| 2024/08/28 | 1,061 | 1,061 | 1,052 | 1,058 | 41,000 |
| 2024/08/27 | 1,051 | 1,067 | 1,050 | 1,064 | 87,400 |
| 2024/08/26 | 1,044 | 1,045 | 1,038 | 1,043 | 60,800 |
| 2024/08/23 | 1,049 | 1,051 | 1,040 | 1,044 | 49,300 |
| 2024/08/22 | 1,040 | 1,050 | 1,039 | 1,044 | 57,400 |
| 2024/08/21 | 1,035 | 1,036 | 1,026 | 1,032 | 65,300 |
| 2024/08/20 | 1,044 | 1,049 | 1,035 | 1,041 | 69,300 |
| 2024/08/19 | 1,049 | 1,062 | 1,036 | 1,039 | 127,100 |
| 2024/08/16 | 1,040 | 1,043 | 1,034 | 1,038 | 62,900 |
| 2024/08/15 | 1,010 | 1,026 | 1,005 | 1,021 | 75,000 |
| 2024/08/14 | 1,000 | 1,011 | 994 | 1,003 | 101,900 |
| 2024/08/13 | 991 | 1,001 | 988 | 999 | 87,500 |
| 2024/08/09 | 990 | 1,012 | 973 | 982 | 185,000 |
| 2024/08/08 | 955 | 978 | 954 | 965 | 155,400 |
| 2024/08/07 | 945 | 975 | 926 | 949 | 219,600 |
| 2024/08/06 | 916 | 971 | 908 | 950 | 191,300 |
| 2024/08/05 | 962 | 962 | 870 | 871 | 316,600 |
| 2024/08/02 | 1,032 | 1,033 | 1,002 | 1,005 | 159,600 |
| 2024/08/01 | 1,094 | 1,094 | 1,042 | 1,045 | 148,300 |
| 2024/07/31 | 1,070 | 1,100 | 1,067 | 1,100 | 61,300 |
| 2024/07/30 | 1,074 | 1,076 | 1,070 | 1,075 | 75,200 |
| 2024/07/29 | 1,081 | 1,089 | 1,075 | 1,080 | 72,700 |
| 2024/07/26 | 1,066 | 1,078 | 1,065 | 1,067 | 67,800 |
| 2024/07/25 | 1,060 | 1,072 | 1,053 | 1,066 | 118,900 |
| 2024/07/24 | 1,084 | 1,084 | 1,063 | 1,066 | 115,600 |
| 2024/07/23 | 1,092 | 1,095 | 1,080 | 1,084 | 86,000 |
| 2024/07/22 | 1,128 | 1,128 | 1,090 | 1,091 | 136,600 |
| 2024/07/19 | 1,142 | 1,142 | 1,121 | 1,122 | 70,700 |
| 2024/07/18 | 1,138 | 1,150 | 1,136 | 1,137 | 50,300 |
| 2024/07/17 | 1,133 | 1,145 | 1,124 | 1,143 | 59,800 |
| 2024/07/16 | 1,134 | 1,135 | 1,122 | 1,122 | 91,500 |
| 2024/07/12 | 1,130 | 1,142 | 1,123 | 1,127 | 81,700 |
| 2024/07/11 | 1,140 | 1,140 | 1,130 | 1,132 | 50,700 |
| 2024/07/10 | 1,137 | 1,141 | 1,125 | 1,131 | 80,900 |
| 2024/07/09 | 1,140 | 1,149 | 1,139 | 1,140 | 56,400 |
| 2024/07/08 | 1,145 | 1,151 | 1,138 | 1,140 | 66,700 |
| 2024/07/05 | 1,147 | 1,155 | 1,139 | 1,139 | 88,700 |
| 2024/07/04 | 1,123 | 1,150 | 1,123 | 1,150 | 78,900 |
| 2024/07/03 | 1,127 | 1,130 | 1,122 | 1,125 | 60,300 |
| 2024/07/02 | 1,125 | 1,132 | 1,124 | 1,131 | 84,500 |
| 2024/07/01 | 1,124 | 1,126 | 1,117 | 1,125 | 72,100 |
| 2024/06/28 | 1,127 | 1,128 | 1,107 | 1,108 | 69,600 |
| 2024/06/27 | 1,110 | 1,125 | 1,110 | 1,125 | 61,000 |
| 2024/06/26 | 1,100 | 1,110 | 1,090 | 1,110 | 86,500 |
| 2024/06/25 | 1,080 | 1,092 | 1,080 | 1,092 | 75,100 |
| 2024/06/24 | 1,079 | 1,080 | 1,074 | 1,076 | 88,700 |
| 2024/06/21 | 1,098 | 1,100 | 1,080 | 1,080 | 109,000 |
| 2024/06/20 | 1,092 | 1,094 | 1,084 | 1,093 | 63,800 |
| 2024/06/19 | 1,105 | 1,109 | 1,093 | 1,096 | 60,200 |
| 2024/06/18 | 1,106 | 1,109 | 1,098 | 1,098 | 63,000 |
| 2024/06/17 | 1,100 | 1,100 | 1,082 | 1,090 | 62,100 |
| 2024/06/14 | 1,088 | 1,102 | 1,085 | 1,098 | 98,100 |
| 2024/06/13 | 1,097 | 1,097 | 1,085 | 1,088 | 50,100 |
| 2024/06/12 | 1,085 | 1,096 | 1,085 | 1,090 | 38,900 |
| 2024/06/11 | 1,104 | 1,113 | 1,090 | 1,092 | 151,900 |
| 2024/06/10 | 1,085 | 1,100 | 1,085 | 1,100 | 78,100 |
| 2024/06/07 | 1,071 | 1,077 | 1,071 | 1,076 | 39,400 |
| 2024/06/06 | 1,080 | 1,080 | 1,070 | 1,075 | 34,600 |
| 2024/06/05 | 1,087 | 1,087 | 1,076 | 1,077 | 52,800 |
| 2024/06/04 | 1,094 | 1,100 | 1,087 | 1,089 | 56,000 |
| 2024/06/03 | 1,110 | 1,111 | 1,094 | 1,094 | 58,200 |
| 2024/05/31 | 1,091 | 1,109 | 1,090 | 1,109 | 109,000 |
| 2024/05/30 | 1,079 | 1,089 | 1,071 | 1,085 | 68,700 |
| 2024/05/29 | 1,086 | 1,095 | 1,080 | 1,080 | 57,000 |
| 2024/05/28 | 1,087 | 1,093 | 1,085 | 1,086 | 52,600 |
| 2024/05/27 | 1,078 | 1,086 | 1,078 | 1,085 | 45,700 |
| 2024/05/24 | 1,068 | 1,081 | 1,066 | 1,076 | 56,500 |
| 2024/05/23 | 1,083 | 1,085 | 1,073 | 1,079 | 58,800 |
| 2024/05/22 | 1,093 | 1,096 | 1,083 | 1,084 | 86,600 |
| 2024/05/21 | 1,093 | 1,099 | 1,086 | 1,086 | 75,900 |
| 2024/05/20 | 1,087 | 1,097 | 1,084 | 1,090 | 59,800 |
| 2024/05/17 | 1,080 | 1,097 | 1,080 | 1,085 | 59,600 |
| 2024/05/16 | 1,097 | 1,097 | 1,080 | 1,087 | 100,400 |
| 2024/05/15 | 1,098 | 1,098 | 1,087 | 1,089 | 66,900 |
| 2024/05/14 | 1,095 | 1,101 | 1,079 | 1,090 | 106,900 |
| 2024/05/13 | 1,120 | 1,124 | 1,095 | 1,098 | 134,500 |
| 2024/05/10 | 1,117 | 1,135 | 1,114 | 1,115 | 282,700 |
| 2024/05/09 | 1,051 | 1,059 | 1,046 | 1,057 | 35,300 |
| 2024/05/08 | 1,055 | 1,058 | 1,044 | 1,045 | 55,900 |
| 2024/05/07 | 1,058 | 1,058 | 1,050 | 1,053 | 32,400 |
| 2024/05/02 | 1,062 | 1,062 | 1,054 | 1,055 | 24,500 |
| 2024/05/01 | 1,056 | 1,060 | 1,051 | 1,059 | 31,000 |
| 2024/04/30 | 1,045 | 1,059 | 1,043 | 1,057 | 38,900 |
| 2024/04/26 | 1,041 | 1,049 | 1,038 | 1,043 | 52,700 |
| 2024/04/25 | 1,043 | 1,048 | 1,041 | 1,043 | 41,000 |
| 2024/04/24 | 1,045 | 1,055 | 1,042 | 1,050 | 43,500 |
| 2024/04/23 | 1,050 | 1,051 | 1,042 | 1,046 | 31,100 |
| 2024/04/22 | 1,048 | 1,051 | 1,040 | 1,047 | 59,300 |
| 2024/04/19 | 1,055 | 1,055 | 1,023 | 1,030 | 113,000 |
| 2024/04/18 | 1,050 | 1,060 | 1,047 | 1,059 | 51,000 |
| 2024/04/17 | 1,063 | 1,064 | 1,046 | 1,048 | 71,800 |
| 2024/04/16 | 1,070 | 1,072 | 1,056 | 1,062 | 91,900 |
| 2024/04/15 | 1,070 | 1,081 | 1,064 | 1,079 | 54,600 |
| 2024/04/12 | 1,087 | 1,088 | 1,074 | 1,074 | 42,400 |
| 2024/04/11 | 1,078 | 1,085 | 1,076 | 1,080 | 34,600 |
| 2024/04/10 | 1,075 | 1,086 | 1,074 | 1,083 | 42,900 |
| 2024/04/09 | 1,076 | 1,080 | 1,071 | 1,076 | 35,600 |
| 2024/04/08 | 1,067 | 1,077 | 1,067 | 1,076 | 44,200 |
| 2024/04/05 | 1,065 | 1,073 | 1,062 | 1,063 | 65,600 |
| 2024/04/04 | 1,072 | 1,076 | 1,065 | 1,072 | 68,400 |
| 2024/04/03 | 1,054 | 1,078 | 1,054 | 1,072 | 87,500 |
| 2024/04/02 | 1,075 | 1,081 | 1,055 | 1,055 | 111,500 |
| 2024/04/01 | 1,116 | 1,119 | 1,078 | 1,078 | 131,900 |
| 2024/03/29 | 1,109 | 1,130 | 1,108 | 1,120 | 102,100 |
| 2024/03/28 | 1,120 | 1,120 | 1,096 | 1,103 | 299,500 |
| 2024/03/27 | 1,150 | 1,156 | 1,136 | 1,144 | 271,500 |
| 2024/03/26 | 1,122 | 1,145 | 1,118 | 1,145 | 153,000 |
| 2024/03/25 | 1,125 | 1,131 | 1,121 | 1,123 | 120,400 |
| 2024/03/22 | 1,121 | 1,128 | 1,112 | 1,125 | 77,800 |
| 2024/03/21 | 1,123 | 1,123 | 1,112 | 1,112 | 136,600 |
| 2024/03/19 | 1,094 | 1,113 | 1,088 | 1,113 | 130,500 |
| 2024/03/18 | 1,092 | 1,096 | 1,088 | 1,090 | 81,200 |
| 2024/03/15 | 1,075 | 1,091 | 1,074 | 1,082 | 106,200 |
| 2024/03/14 | 1,080 | 1,080 | 1,073 | 1,077 | 60,300 |
| 2024/03/13 | 1,084 | 1,095 | 1,075 | 1,080 | 102,900 |
| 2024/03/12 | 1,078 | 1,079 | 1,058 | 1,077 | 97,300 |
| 2024/03/11 | 1,105 | 1,105 | 1,076 | 1,084 | 107,500 |
| 2024/03/08 | 1,074 | 1,102 | 1,074 | 1,095 | 159,300 |
| 2024/03/07 | 1,075 | 1,086 | 1,071 | 1,077 | 101,200 |
| 2024/03/06 | 1,055 | 1,073 | 1,052 | 1,070 | 97,400 |
| 2024/03/05 | 1,048 | 1,056 | 1,040 | 1,052 | 99,200 |
| 2024/03/04 | 1,057 | 1,059 | 1,047 | 1,051 | 109,100 |
| 2024/03/01 | 1,052 | 1,059 | 1,052 | 1,057 | 75,100 |
| 2024/02/29 | 1,057 | 1,060 | 1,048 | 1,050 | 86,700 |
| 2024/02/28 | 1,064 | 1,071 | 1,059 | 1,059 | 74,200 |
| 2024/02/27 | 1,055 | 1,068 | 1,055 | 1,061 | 69,400 |
| 2024/02/26 | 1,065 | 1,068 | 1,054 | 1,055 | 78,100 |
| 2024/02/22 | 1,073 | 1,076 | 1,060 | 1,062 | 107,100 |
| 2024/02/21 | 1,072 | 1,075 | 1,067 | 1,067 | 44,800 |
| 2024/02/20 | 1,083 | 1,089 | 1,075 | 1,075 | 62,000 |
| 2024/02/19 | 1,072 | 1,080 | 1,068 | 1,080 | 67,100 |
| 2024/02/16 | 1,060 | 1,074 | 1,060 | 1,074 | 128,600 |
| 2024/02/15 | 1,060 | 1,061 | 1,047 | 1,056 | 82,800 |
| 2024/02/14 | 1,059 | 1,060 | 1,043 | 1,049 | 139,100 |
| 2024/02/13 | 1,050 | 1,062 | 1,046 | 1,062 | 134,100 |
| 2024/02/09 | 1,036 | 1,049 | 1,033 | 1,037 | 125,300 |
| 2024/02/08 | 1,030 | 1,040 | 1,015 | 1,033 | 266,700 |
| 2024/02/07 | 1,056 | 1,062 | 1,049 | 1,058 | 130,700 |
| 2024/02/06 | 1,062 | 1,066 | 1,056 | 1,056 | 77,800 |
| 2024/02/05 | 1,065 | 1,070 | 1,060 | 1,064 | 105,300 |
| 2024/02/02 | 1,060 | 1,067 | 1,053 | 1,059 | 123,100 |
| 2024/02/01 | 1,057 | 1,065 | 1,057 | 1,061 | 86,000 |
| 2024/01/31 | 1,047 | 1,061 | 1,047 | 1,061 | 81,600 |
| 2024/01/30 | 1,055 | 1,055 | 1,047 | 1,047 | 65,300 |
| 2024/01/29 | 1,052 | 1,058 | 1,050 | 1,052 | 104,000 |
| 2024/01/26 | 1,059 | 1,060 | 1,043 | 1,044 | 133,900 |
| 2024/01/25 | 1,044 | 1,062 | 1,043 | 1,057 | 169,900 |
| 2024/01/24 | 1,039 | 1,042 | 1,033 | 1,041 | 109,800 |
| 2024/01/23 | 1,038 | 1,041 | 1,031 | 1,033 | 89,600 |
| 2024/01/22 | 1,020 | 1,034 | 1,020 | 1,034 | 102,800 |
| 2024/01/19 | 1,019 | 1,020 | 1,013 | 1,016 | 113,900 |
| 2024/01/18 | 1,008 | 1,020 | 1,007 | 1,014 | 124,100 |
| 2024/01/17 | 1,008 | 1,020 | 1,007 | 1,008 | 231,700 |
| 2024/01/16 | 1,008 | 1,010 | 999 | 999 | 137,900 |
| 2024/01/15 | 999 | 1,007 | 998 | 1,006 | 216,100 |
| 2024/01/12 | 1,003 | 1,003 | 994 | 998 | 145,100 |
| 2024/01/11 | 1,003 | 1,007 | 997 | 1,000 | 254,600 |
| 2024/01/10 | 999 | 1,002 | 995 | 997 | 156,900 |
| 2024/01/09 | 1,001 | 1,005 | 989 | 995 | 185,200 |
| 2024/01/05 | 984 | 990 | 982 | 988 | 102,400 |
| 2024/01/04 | 965 | 980 | 956 | 976 | 151,400 |