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
2026/09/09 1,467 1,470 1,455 1,463 65,600
2026/09/08 1,492 1,492 1,469 1,469 62,500
2026/09/07 1,493 1,507 1,492 1,492 53,400
2026/09/04 1,495 1,495 1,481 1,491 65,100
2026/09/03 1,508 1,510 1,486 1,494 57,100
2026/09/02 1,515 1,518 1,491 1,499 103,600
2026/09/01 1,517 1,528 1,513 1,527 81,400
2026/08/31 1,525 1,530 1,515 1,527 80,100
2026/08/28 1,540 1,549 1,526 1,535 75,500
2026/08/27 1,555 1,565 1,532 1,534 97,500
2026/08/26 1,550 1,568 1,550 1,559 56,000
2026/08/25 1,560 1,567 1,537 1,542 90,500
2026/08/24 1,572 1,578 1,551 1,554 123,900
2026/08/21 1,520 1,566 1,508 1,563 135,500
2026/08/20 1,495 1,520 1,491 1,516 88,800
2026/08/19 1,523 1,525 1,494 1,495 86,900
2026/08/18 1,500 1,521 1,499 1,515 88,100
2026/08/17 1,488 1,504 1,484 1,504 102,100
2026/08/14 1,458 1,498 1,457 1,494 97,200
2026/08/13 1,475 1,480 1,458 1,467 79,500
2026/08/12 1,472 1,475 1,460 1,472 81,400
2026/08/10 1,458 1,490 1,454 1,472 115,400
2026/08/07 1,500 1,501 1,441 1,458 253,500
2026/08/06 1,388 1,403 1,383 1,399 74,600
2026/08/05 1,380 1,394 1,379 1,388 53,600
2026/08/04 1,377 1,386 1,368 1,373 63,900
2026/08/03 1,381 1,382 1,361 1,377 82,300
2026/07/31 1,400 1,400 1,374 1,380 93,800
2026/07/30 1,380 1,400 1,380 1,400 107,800
2026/07/29 1,386 1,397 1,380 1,393 82,100
2026/07/28 1,395 1,396 1,373 1,386 80,700
2026/07/27 1,377 1,397 1,377 1,395 77,600
2026/07/24 1,363 1,369 1,358 1,367 45,000
2026/07/23 1,358 1,363 1,354 1,363 40,600
2026/07/22 1,351 1,360 1,350 1,354 66,900
2026/07/21 1,338 1,349 1,337 1,341 100,800
2026/07/17 1,335 1,345 1,319 1,326 61,800
2026/07/16 1,345 1,353 1,336 1,336 67,900
2026/07/15 1,354 1,354 1,341 1,344 61,400
2026/07/14 1,323 1,339 1,322 1,333 72,400
2026/07/13 1,320 1,333 1,320 1,323 55,100
2026/07/10 1,320 1,320 1,307 1,313 61,600
2026/07/09 1,320 1,323 1,307 1,307 44,000
2026/07/08 1,324 1,325 1,314 1,317 64,500
2026/07/07 1,320 1,328 1,313 1,315 52,800
2026/07/06 1,313 1,322 1,308 1,310 50,600
2026/07/03 1,295 1,312 1,293 1,308 58,600
2026/07/02 1,293 1,300 1,287 1,287 47,400
2026/07/01 1,284 1,292 1,283 1,287 38,300
2026/06/30 1,292 1,293 1,277 1,283 85,200
2026/06/29 1,284 1,289 1,278 1,289 78,500
2026/06/26 1,290 1,290 1,271 1,279 73,600
2026/06/25 1,285 1,290 1,278 1,281 44,500
2026/06/24 1,287 1,287 1,274 1,278 65,700
2026/06/23 1,300 1,302 1,282 1,282 60,400
2026/06/22 1,293 1,306 1,289 1,305 41,400
2026/06/19 1,298 1,302 1,288 1,294 90,700
2026/06/18 1,287 1,301 1,285 1,298 49,800
2026/06/17 1,295 1,303 1,287 1,287 57,600
2026/06/16 1,300 1,300 1,280 1,285 57,600
2026/06/15 1,300 1,315 1,300 1,302 105,200
2026/06/12 1,285 1,298 1,283 1,291 122,000
2026/06/11 1,276 1,279 1,263 1,275 125,300
2026/06/10 1,281 1,288 1,268 1,276 103,400
2026/06/09 1,280 1,294 1,278 1,281 87,400
2026/06/08 1,269 1,279 1,266 1,275 97,300
2026/06/05 1,272 1,294 1,270 1,289 79,000
2026/06/04 1,271 1,273 1,261 1,272 61,900
2026/06/03 1,262 1,284 1,261 1,277 79,100
2026/06/02 1,260 1,265 1,246 1,261 107,800
2026/06/01 1,300 1,300 1,269 1,269 105,000
2026/05/29 1,294 1,320 1,294 1,309 74,300
2026/05/28 1,287 1,296 1,279 1,294 75,500
2026/05/27 1,291 1,299 1,285 1,290 76,100
2026/05/26 1,285 1,299 1,277 1,292 85,000
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