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
2026/05/25 1,274 1,286 1,272 1,282 71,500
2026/05/22 1,270 1,278 1,265 1,274 73,600
2026/05/21 1,267 1,275 1,259 1,265 82,300
2026/05/20 1,267 1,270 1,246 1,256 148,900
2026/05/19 1,268 1,280 1,263 1,267 122,300
2026/05/18 1,266 1,272 1,258 1,268 121,100
2026/05/15 1,298 1,304 1,262 1,270 157,600
2026/05/14 1,366 1,366 1,298 1,304 216,500
2026/05/13 1,298 1,304 1,281 1,285 80,800
2026/05/12 1,315 1,325 1,291 1,294 127,700
2026/05/11 1,314 1,322 1,311 1,314 53,700
2026/05/08 1,310 1,314 1,297 1,309 66,900
2026/05/07 1,300 1,326 1,300 1,319 66,000
2026/05/01 1,290 1,294 1,278 1,294 49,600
2026/04/30 1,296 1,298 1,284 1,293 109,300
2026/04/28 1,284 1,305 1,282 1,305 145,900
2026/04/27 1,277 1,287 1,275 1,286 72,500
2026/04/24 1,290 1,293 1,274 1,283 67,300
2026/04/23 1,288 1,295 1,282 1,295 51,900
2026/04/22 1,315 1,320 1,291 1,291 71,000
2026/04/21 1,327 1,329 1,318 1,321 43,500
2026/04/20 1,325 1,327 1,314 1,321 50,300
2026/04/17 1,322 1,330 1,316 1,317 44,200
2026/04/16 1,320 1,328 1,320 1,322 61,800
2026/04/15 1,330 1,336 1,313 1,320 64,700
2026/04/14 1,317 1,327 1,310 1,317 77,800
2026/04/13 1,310 1,327 1,306 1,313 67,100
2026/04/10 1,320 1,326 1,305 1,309 61,800
2026/04/09 1,330 1,338 1,319 1,319 76,600
2026/04/08 1,333 1,333 1,318 1,325 96,200
2026/04/07 1,305 1,311 1,296 1,303 56,100
2026/04/06 1,292 1,304 1,291 1,297 48,000
2026/04/03 1,291 1,303 1,290 1,293 38,400
2026/03/27 1,320 1,339 1,317 1,329 172,500
2026/03/26 1,347 1,347 1,316 1,327 153,300
2026/03/25 1,330 1,343 1,323 1,336 111,800
2026/03/24 1,305 1,311 1,300 1,311 96,900
2026/03/23 1,320 1,320 1,283 1,288 216,500
2026/03/19 1,346 1,346 1,327 1,330 119,400
2026/03/18 1,345 1,359 1,340 1,359 61,700
2026/03/17 1,338 1,343 1,330 1,333 67,000
2026/03/16 1,340 1,340 1,320 1,324 131,200
2026/03/13 1,341 1,357 1,340 1,340 137,400
2026/03/12 1,395 1,395 1,362 1,365 112,100
2026/03/11 1,400 1,414 1,396 1,396 85,700
2026/03/10 1,390 1,400 1,378 1,391 104,100
2026/03/09 1,353 1,366 1,342 1,360 204,400
2026/03/06 1,410 1,410 1,389 1,406 106,200
2026/03/05 1,430 1,438 1,408 1,418 117,300
2026/03/04 1,422 1,427 1,368 1,388 214,700
2026/03/03 1,490 1,490 1,452 1,452 135,700
2026/03/02 1,480 1,499 1,463 1,492 106,100
2026/02/27 1,465 1,512 1,461 1,507 103,800
2026/02/26 1,468 1,476 1,461 1,461 111,000
2026/02/25 1,490 1,499 1,464 1,467 113,100
2026/02/24 1,458 1,486 1,451 1,483 89,500
2026/02/20 1,460 1,461 1,444 1,450 88,600
2026/02/19 1,450 1,460 1,439 1,458 78,000
2026/02/18 1,440 1,449 1,435 1,445 42,800
2026/02/17 1,437 1,443 1,427 1,434 87,400
2026/02/16 1,442 1,442 1,426 1,435 78,900
2026/02/13 1,442 1,446 1,419 1,430 116,600
2026/02/12 1,438 1,457 1,430 1,447 133,000
2026/02/10 1,407 1,425 1,405 1,425 117,700
2026/02/09 1,398 1,410 1,385 1,407 159,900
2026/02/06 1,370 1,370 1,354 1,368 102,700
2026/02/05 1,385 1,386 1,364 1,370 88,900
2026/02/04 1,353 1,378 1,348 1,373 132,200
2026/02/03 1,337 1,353 1,332 1,351 103,800
2026/02/02 1,330 1,350 1,325 1,326 122,400
2026/01/30 1,322 1,325 1,312 1,319 78,800
2026/01/29 1,312 1,320 1,300 1,316 117,500
2026/01/28 1,321 1,321 1,304 1,310 97,600
2026/01/27 1,318 1,329 1,311 1,321 96,800
2026/01/26 1,340 1,340 1,313 1,319 152,300
2026/01/23 1,347 1,356 1,342 1,349 68,300
2026/01/22 1,333 1,348 1,333 1,347 82,200
2026/01/21 1,325 1,332 1,320 1,329 75,700
2026/01/20 1,340 1,341 1,330 1,332 137,700
2026/01/19 1,360 1,360 1,334 1,344 105,500
2026/01/16 1,346 1,358 1,341 1,357 67,700
2026/01/15 1,346 1,354 1,339 1,348 75,500
2026/01/14 1,324 1,336 1,318 1,335 104,200
2026/01/13 1,322 1,325 1,309 1,318 96,000
2026/01/09 1,310 1,323 1,303 1,306 57,900
2026/01/08 1,310 1,317 1,306 1,306 61,500
2026/01/07 1,287 1,314 1,282 1,313 90,000
2026/01/06 1,285 1,294 1,284 1,287 78,100
2026/01/05 1,277 1,283 1,272 1,279 91,000

このページの先頭へ