1973 NECネッツエスアイ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,526 | 2,583 | 2,397 | 2,582 | 649,600 | 2,582 |
| 2024-04-25 | 2,515 | 2,537 | 2,502 | 2,519 | 365,500 | 2,519 |
| 2024-04-24 | 2,519 | 2,548 | 2,503 | 2,529 | 349,600 | 2,529 |
| 2024-04-23 | 2,502 | 2,529 | 2,489 | 2,509 | 178,700 | 2,509 |
| 2024-04-22 | 2,505 | 2,534 | 2,491 | 2,511 | 352,900 | 2,511 |
| 2024-04-19 | 2,501 | 2,514 | 2,466 | 2,494 | 314,600 | 2,494 |
| 2024-04-18 | 2,550 | 2,554 | 2,510 | 2,534 | 359,500 | 2,534 |
| 2024-04-17 | 2,597 | 2,599 | 2,529 | 2,552 | 280,000 | 2,552 |
| 2024-04-16 | 2,618 | 2,670 | 2,613 | 2,619 | 368,200 | 2,619 |
| 2024-04-15 | 2,603 | 2,646 | 2,590 | 2,631 | 189,000 | 2,631 |
| 2024-04-12 | 2,666 | 2,734 | 2,638 | 2,649 | 452,800 | 2,649 |
| 2024-04-11 | 2,549 | 2,729 | 2,544 | 2,637 | 794,900 | 2,637 |
| 2024-04-10 | 2,523 | 2,570 | 2,502 | 2,564 | 424,400 | 2,564 |
| 2024-04-09 | 2,469 | 2,499 | 2,465 | 2,499 | 220,800 | 2,499 |
| 2024-04-08 | 2,449 | 2,479 | 2,426 | 2,454 | 174,000 | 2,454 |
| 2024-04-05 | 2,410 | 2,461 | 2,404 | 2,452 | 245,800 | 2,452 |
| 2024-04-04 | 2,452 | 2,469 | 2,429 | 2,434 | 247,300 | 2,434 |
| 2024-04-03 | 2,432 | 2,448 | 2,403 | 2,425 | 377,100 | 2,425 |
| 2024-04-02 | 2,483 | 2,491 | 2,434 | 2,444 | 278,000 | 2,444 |
| 2024-04-01 | 2,525 | 2,546 | 2,463 | 2,483 | 241,900 | 2,483 |
| 2024-03-29 | 2,519 | 2,538 | 2,489 | 2,535 | 236,400 | 2,535 |
| 2024-03-28 | 2,570 | 2,584 | 2,490 | 2,506 | 314,900 | 2,506 |
| 2024-03-27 | 2,604 | 2,620 | 2,593 | 2,602 | 307,900 | 2,602 |
| 2024-03-26 | 2,618 | 2,626 | 2,573 | 2,586 | 189,200 | 2,586 |
| 2024-03-25 | 2,710 | 2,726 | 2,623 | 2,623 | 192,300 | 2,623 |
| 2024-03-22 | 2,684 | 2,704 | 2,673 | 2,704 | 383,600 | 2,704 |
| 2024-03-21 | 2,640 | 2,678 | 2,630 | 2,668 | 250,900 | 2,668 |
| 2024-03-19 | 2,634 | 2,646 | 2,602 | 2,625 | 299,700 | 2,625 |
| 2024-03-18 | 2,565 | 2,630 | 2,564 | 2,611 | 433,800 | 2,611 |
| 2024-03-15 | 2,550 | 2,577 | 2,547 | 2,550 | 589,300 | 2,550 |
| 2024-03-14 | 2,549 | 2,573 | 2,545 | 2,564 | 326,400 | 2,564 |
| 2024-03-13 | 2,590 | 2,613 | 2,563 | 2,582 | 339,400 | 2,582 |
| 2024-03-12 | 2,526 | 2,579 | 2,526 | 2,572 | 389,000 | 2,572 |
| 2024-03-11 | 2,578 | 2,588 | 2,533 | 2,564 | 418,900 | 2,564 |
| 2024-03-08 | 2,609 | 2,655 | 2,597 | 2,619 | 524,100 | 2,619 |
| 2024-03-07 | 2,697 | 2,711 | 2,643 | 2,655 | 631,400 | 2,655 |
| 2024-03-06 | 2,602 | 2,668 | 2,598 | 2,647 | 727,200 | 2,647 |
| 2024-03-05 | 2,540 | 2,626 | 2,528 | 2,606 | 659,200 | 2,606 |
| 2024-03-04 | 2,500 | 2,529 | 2,490 | 2,519 | 371,700 | 2,519 |
| 2024-03-01 | 2,450 | 2,493 | 2,415 | 2,482 | 310,700 | 2,482 |
| 2024-02-29 | 2,463 | 2,466 | 2,435 | 2,449 | 432,400 | 2,449 |
| 2024-02-28 | 2,452 | 2,482 | 2,434 | 2,473 | 400,900 | 2,473 |
| 2024-02-27 | 2,482 | 2,496 | 2,466 | 2,477 | 204,500 | 2,477 |
| 2024-02-26 | 2,465 | 2,509 | 2,453 | 2,478 | 197,200 | 2,478 |
| 2024-02-22 | 2,438 | 2,467 | 2,418 | 2,458 | 255,500 | 2,458 |
| 2024-02-21 | 2,350 | 2,428 | 2,350 | 2,410 | 274,300 | 2,410 |
| 2024-02-20 | 2,390 | 2,413 | 2,374 | 2,400 | 275,600 | 2,400 |
| 2024-02-19 | 2,370 | 2,375 | 2,336 | 2,358 | 206,600 | 2,358 |
| 2024-02-16 | 2,382 | 2,391 | 2,349 | 2,365 | 318,700 | 2,365 |
| 2024-02-15 | 2,423 | 2,426 | 2,357 | 2,360 | 218,000 | 2,360 |
| 2024-02-14 | 2,356 | 2,403 | 2,310 | 2,390 | 344,100 | 2,390 |
| 2024-02-13 | 2,400 | 2,414 | 2,375 | 2,393 | 224,500 | 2,393 |
| 2024-02-09 | 2,368 | 2,413 | 2,350 | 2,372 | 215,600 | 2,372 |
| 2024-02-08 | 2,346 | 2,389 | 2,315 | 2,373 | 351,900 | 2,373 |
| 2024-02-07 | 2,309 | 2,339 | 2,301 | 2,329 | 395,300 | 2,329 |
| 2024-02-06 | 2,348 | 2,355 | 2,317 | 2,335 | 279,800 | 2,335 |
| 2024-02-05 | 2,465 | 2,465 | 2,357 | 2,366 | 310,600 | 2,366 |
| 2024-02-02 | 2,434 | 2,471 | 2,415 | 2,444 | 558,300 | 2,444 |
| 2024-02-01 | 2,392 | 2,470 | 2,391 | 2,414 | 722,200 | 2,414 |
| 2024-01-31 | 2,271 | 2,396 | 2,238 | 2,393 | 926,800 | 2,393 |
| 2024-01-30 | 2,295 | 2,429 | 2,227 | 2,396 | 1,389,500 | 2,396 |
| 2024-01-29 | 2,252 | 2,278 | 2,251 | 2,264 | 295,100 | 2,264 |
| 2024-01-26 | 2,255 | 2,269 | 2,245 | 2,252 | 290,900 | 2,252 |
| 2024-01-25 | 2,261 | 2,280 | 2,253 | 2,263 | 210,000 | 2,263 |
| 2024-01-24 | 2,278 | 2,288 | 2,267 | 2,275 | 178,900 | 2,275 |
| 2024-01-23 | 2,350 | 2,350 | 2,288 | 2,300 | 138,100 | 2,300 |
| 2024-01-22 | 2,320 | 2,342 | 2,315 | 2,338 | 211,200 | 2,338 |
| 2024-01-19 | 2,295 | 2,304 | 2,283 | 2,294 | 240,200 | 2,294 |
| 2024-01-18 | 2,279 | 2,288 | 2,259 | 2,276 | 309,200 | 2,276 |
| 2024-01-17 | 2,321 | 2,342 | 2,283 | 2,283 | 279,100 | 2,283 |
| 2024-01-16 | 2,406 | 2,406 | 2,320 | 2,323 | 367,300 | 2,323 |
| 2024-01-15 | 2,370 | 2,394 | 2,357 | 2,391 | 251,200 | 2,391 |
| 2024-01-12 | 2,378 | 2,395 | 2,341 | 2,358 | 298,100 | 2,358 |
| 2024-01-11 | 2,392 | 2,397 | 2,343 | 2,363 | 267,300 | 2,363 |
| 2024-01-10 | 2,335 | 2,367 | 2,331 | 2,363 | 315,000 | 2,363 |
| 2024-01-09 | 2,276 | 2,312 | 2,256 | 2,312 | 342,000 | 2,312 |
| 2024-01-05 | 2,321 | 2,323 | 2,288 | 2,288 | 196,800 | 2,288 |
| 2024-01-04 | 2,350 | 2,350 | 2,301 | 2,331 | 370,100 | 2,331 |
分割・併合履歴 ： [2020-05-28]1株→3株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.1株 [1992-03-26]1株→1.1株 [1990-09-25]1株→1.1株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.1株
