1973 NECネッツエスアイ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-03-19 | 3,285 | 3,290 | 3,285 | 3,285 | 1,154,700 | 3,285 |
| 2025-03-18 | 3,285 | 3,290 | 3,285 | 3,285 | 89,900 | 3,285 |
| 2025-03-17 | 3,290 | 3,290 | 3,285 | 3,285 | 86,700 | 3,285 |
| 2025-03-14 | 3,290 | 3,290 | 3,285 | 3,290 | 99,400 | 3,290 |
| 2025-03-13 | 3,290 | 3,290 | 3,285 | 3,290 | 142,700 | 3,290 |
| 2025-03-12 | 3,285 | 3,295 | 3,285 | 3,290 | 175,700 | 3,290 |
| 2025-03-11 | 3,285 | 3,290 | 3,285 | 3,290 | 169,300 | 3,290 |
| 2025-03-10 | 3,285 | 3,290 | 3,285 | 3,285 | 254,400 | 3,285 |
| 2025-03-07 | 3,295 | 3,300 | 3,285 | 3,285 | 1,630,800 | 3,285 |
| 2025-03-06 | 3,295 | 3,300 | 3,285 | 3,290 | 936,600 | 3,290 |
| 2025-03-05 | 3,290 | 3,335 | 3,290 | 3,295 | 822,100 | 3,295 |
| 2025-03-04 | 3,400 | 3,400 | 3,300 | 3,300 | 39,400 | 3,300 |
| 2025-03-03 | 3,350 | 3,400 | 3,335 | 3,400 | 64,600 | 3,400 |
| 2025-02-28 | 3,305 | 3,345 | 3,300 | 3,345 | 182,100 | 3,345 |
| 2025-02-27 | 3,305 | 3,305 | 3,300 | 3,305 | 86,300 | 3,305 |
| 2025-02-26 | 3,300 | 3,305 | 3,300 | 3,300 | 45,200 | 3,300 |
| 2025-02-25 | 3,300 | 3,305 | 3,300 | 3,300 | 39,700 | 3,300 |
| 2025-02-21 | 3,300 | 3,305 | 3,300 | 3,300 | 175,600 | 3,300 |
| 2025-02-20 | 3,300 | 3,305 | 3,300 | 3,300 | 112,200 | 3,300 |
| 2025-02-19 | 3,300 | 3,305 | 3,300 | 3,300 | 24,800 | 3,300 |
| 2025-02-18 | 3,305 | 3,305 | 3,300 | 3,300 | 78,900 | 3,300 |
| 2025-02-17 | 3,310 | 3,310 | 3,300 | 3,300 | 93,700 | 3,300 |
| 2025-02-14 | 3,305 | 3,305 | 3,300 | 3,305 | 65,600 | 3,305 |
| 2025-02-13 | 3,305 | 3,310 | 3,300 | 3,305 | 109,500 | 3,305 |
| 2025-02-12 | 3,305 | 3,305 | 3,300 | 3,305 | 21,600 | 3,305 |
| 2025-02-10 | 3,305 | 3,310 | 3,300 | 3,300 | 37,300 | 3,300 |
| 2025-02-07 | 3,305 | 3,315 | 3,300 | 3,305 | 57,100 | 3,305 |
| 2025-02-06 | 3,305 | 3,305 | 3,300 | 3,305 | 47,000 | 3,305 |
| 2025-02-05 | 3,305 | 3,305 | 3,300 | 3,300 | 77,400 | 3,300 |
| 2025-02-04 | 3,310 | 3,325 | 3,300 | 3,305 | 125,200 | 3,305 |
| 2025-02-03 | 3,310 | 3,340 | 3,305 | 3,305 | 109,400 | 3,305 |
| 2025-01-31 | 3,310 | 3,340 | 3,305 | 3,315 | 184,300 | 3,315 |
| 2025-01-30 | 3,375 | 3,380 | 3,315 | 3,315 | 61,000 | 3,315 |
| 2025-01-29 | 3,355 | 3,420 | 3,340 | 3,340 | 78,400 | 3,340 |
| 2025-01-28 | 3,340 | 3,370 | 3,340 | 3,345 | 100,000 | 3,345 |
| 2025-01-27 | 3,330 | 3,350 | 3,320 | 3,340 | 36,500 | 3,340 |
| 2025-01-24 | 3,320 | 3,340 | 3,315 | 3,315 | 42,200 | 3,315 |
| 2025-01-23 | 3,315 | 3,320 | 3,305 | 3,320 | 76,900 | 3,320 |
| 2025-01-22 | 3,300 | 3,320 | 3,300 | 3,310 | 199,400 | 3,310 |
| 2025-01-21 | 3,315 | 3,315 | 3,300 | 3,300 | 56,600 | 3,300 |
| 2025-01-20 | 3,315 | 3,320 | 3,310 | 3,310 | 129,800 | 3,310 |
| 2025-01-17 | 3,310 | 3,315 | 3,305 | 3,305 | 103,300 | 3,305 |
| 2025-01-16 | 3,310 | 3,310 | 3,300 | 3,305 | 379,000 | 3,305 |
| 2025-01-15 | 3,305 | 3,315 | 3,305 | 3,305 | 129,500 | 3,305 |
| 2025-01-14 | 3,300 | 3,310 | 3,300 | 3,305 | 326,900 | 3,305 |
| 2025-01-10 | 3,295 | 3,305 | 3,295 | 3,300 | 118,900 | 3,300 |
| 2025-01-09 | 3,300 | 3,305 | 3,300 | 3,300 | 131,600 | 3,300 |
| 2025-01-08 | 3,300 | 3,305 | 3,295 | 3,300 | 201,600 | 3,300 |
| 2025-01-07 | 3,290 | 3,305 | 3,290 | 3,300 | 507,400 | 3,300 |
| 2025-01-06 | 3,295 | 3,300 | 3,290 | 3,290 | 459,500 | 3,290 |
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