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
2024-12-063,2553,2603,2503,2552,587,4003,255
2024-12-053,2553,2653,2503,255452,3003,255
2024-12-043,2553,2603,2503,255571,2003,255
2024-12-033,2553,2603,2503,250848,6003,250
2024-12-023,2753,2853,2553,2551,241,9003,255
2024-11-293,2803,2903,2753,280213,4003,280
2024-11-283,2903,2953,2803,290265,0003,290
2024-11-273,2703,3003,2703,290353,2003,290
2024-11-263,2653,2853,2603,275422,2003,275
2024-11-253,3003,3003,2653,270395,4003,270
2024-11-223,2953,3103,2953,300275,0003,300
2024-11-213,2853,3053,2803,300350,1003,300
2024-11-203,3153,3203,2853,295343,7003,295
2024-11-193,3203,3203,3003,315375,7003,315
2024-11-183,3153,3203,3103,315256,1003,315
2024-11-153,3103,3403,3103,3151,407,4003,315
2024-11-143,3153,3203,3103,315301,1003,315
2024-11-133,3003,3203,3003,315548,8003,315
2024-11-123,3053,3153,2953,295344,4003,295
2024-11-113,3103,3203,3003,305374,2003,305
2024-11-083,3253,3353,2903,305714,8003,305
2024-11-073,2553,2603,2553,2551,371,6003,255
2024-11-063,2503,2603,2503,2551,144,0003,255
2024-11-053,2503,2553,2453,2501,349,9003,250
2024-11-013,2453,2553,2453,2501,725,3003,250
2024-10-313,2503,2553,2453,2504,474,3003,250
2024-10-303,2553,2603,2503,2508,457,2003,250
2024-10-292,6543,0802,5963,0003,517,7003,000
2024-10-282,6582,6952,6462,675310,7002,675
2024-10-252,6592,6672,6242,650203,6002,650
2024-10-242,6002,6602,5782,648255,8002,648
2024-10-232,6472,6532,6102,624143,5002,624
2024-10-222,6832,6882,6302,647174,6002,647
2024-10-212,7102,7242,6812,683134,2002,683
2024-10-182,6812,7102,6672,703171,5002,703
2024-10-172,7082,7102,6712,681126,0002,681
2024-10-162,7152,7612,7042,704224,2002,704
2024-10-152,7402,7402,7002,724259,2002,724
2024-10-112,7382,7562,7322,738166,8002,738
2024-10-102,8162,8172,7392,763184,1002,763
2024-10-092,7652,8162,7592,804253,8002,804
2024-10-082,6752,7512,6552,751229,3002,751
2024-10-072,7042,7132,6682,694385,8002,694
2024-10-042,7422,7652,7112,711170,2002,711
2024-10-032,8152,8242,7242,724182,1002,724
2024-10-022,7612,7782,7292,745235,5002,745
2024-10-012,7532,7992,7462,787173,1002,787
2024-09-302,7262,7892,7102,769294,7002,769
2024-09-272,7882,8122,7762,792225,2002,792
2024-09-262,7502,8102,7472,800396,3002,800
2024-09-252,7022,7132,6702,680122,1002,680
2024-09-242,7222,7402,6772,723220,9002,723
2024-09-202,6912,7352,6802,721312,8002,721
2024-09-192,7002,7192,6572,668184,4002,668
2024-09-182,6752,6912,6502,679155,5002,679
2024-09-172,6672,6972,6262,656116,9002,656
2024-09-132,6392,6602,6222,635158,4002,635
2024-09-122,6592,6762,6372,665166,7002,665
2024-09-112,6932,7002,6352,647165,6002,647
2024-09-102,6502,6882,6222,678136,1002,678
2024-09-092,5492,6472,5262,640164,5002,640
2024-09-062,6702,6752,6142,631137,3002,631
2024-09-052,6352,6942,6352,641193,9002,641
2024-09-042,6032,6422,5982,635157,6002,635
2024-09-032,6592,7032,6422,67898,3002,678
2024-09-022,6472,6652,6192,642101,6002,642
2024-08-302,6592,6772,6212,634176,5002,634
2024-08-292,6842,7022,6402,653141,0002,653
2024-08-282,7152,7172,6662,677107,5002,677
2024-08-272,7282,7302,6962,72590,6002,725
2024-08-262,6702,7282,6602,714152,1002,714
2024-08-232,7042,7252,6792,688174,6002,688
2024-08-222,6622,7072,6522,693186,6002,693
2024-08-212,6152,6812,6012,667222,2002,667
2024-08-202,5882,6232,5672,615189,7002,615
2024-08-192,5982,6152,5752,580129,3002,580
2024-08-162,5742,6002,5532,600173,1002,600
2024-08-152,5602,5772,5372,549139,6002,549
2024-08-142,5492,5602,5212,547127,2002,547
2024-08-132,5252,5632,5172,540155,2002,540
2024-08-092,5402,5452,4832,510255,2002,510
2024-08-082,4392,5332,4302,495227,3002,495
2024-08-072,4102,5972,4072,539379,8002,539
2024-08-062,4502,5022,3912,449419,4002,449
2024-08-052,4812,4992,2912,317446,1002,317
2024-08-022,6252,6482,5682,579426,7002,579
2024-08-012,7492,7492,6622,686320,5002,686
2024-07-312,6492,7902,6392,785558,4002,785
2024-07-302,5302,7562,4012,6991,248,0002,699
2024-07-292,4882,5372,4882,510238,7002,510
2024-07-262,4832,5052,4712,478240,1002,478
2024-07-252,4932,5052,4542,499304,9002,499
2024-07-242,5062,5372,5052,514228,3002,514
2024-07-232,5062,5362,4932,526310,4002,526
2024-07-222,5272,5402,4862,500215,3002,500
2024-07-192,5022,5452,5002,529268,3002,529
2024-07-182,4852,5242,4802,491347,0002,491
2024-07-172,5142,5292,4982,503324,6002,503
2024-07-162,4902,5202,4722,491219,8002,491
2024-07-122,4532,4852,4522,472251,2002,472
2024-07-112,4602,4742,4472,466230,7002,466
2024-07-102,4462,4522,4182,439255,5002,439
2024-07-092,4602,4642,4272,448313,0002,448
2024-07-082,4592,4602,4282,450229,4002,450
2024-07-052,4752,4782,4382,456143,0002,456
2024-07-042,4692,4752,4482,475173,8002,475
2024-07-032,4322,4522,4272,448169,6002,448
2024-07-022,4322,4422,4072,426204,1002,426
2024-07-012,4532,4722,4302,443168,5002,443
2024-06-282,4742,4912,4362,443274,9002,443
2024-06-272,3852,4532,3792,453341,9002,453
2024-06-262,3682,4102,3632,385312,1002,385
2024-06-252,3332,3732,3172,370242,4002,370
2024-06-242,3592,3772,3272,339227,3002,339
2024-06-212,3282,3652,3142,3481,024,2002,348
2024-06-202,3662,3982,3292,344385,8002,344
2024-06-192,3642,3982,3562,368334,0002,368
2024-06-182,3242,3622,3242,344357,3002,344
2024-06-172,2702,3302,2562,309531,9002,309
2024-06-142,2382,2622,2312,262405,6002,262
2024-06-132,2222,2532,2192,233329,3002,233
2024-06-122,2012,2132,1862,201165,7002,201
2024-06-112,2252,2352,2062,208279,0002,208
2024-06-102,1942,2332,1892,206344,5002,206
2024-06-072,1762,1912,1562,191233,8002,191
2024-06-062,1522,1682,1392,162339,6002,162
2024-06-052,1702,1822,1592,159261,1002,159
2024-06-042,1852,2102,1752,191253,3002,191
2024-06-032,2302,2572,1862,201292,0002,201
2024-05-312,2032,2302,1892,226313,0002,226
2024-05-302,1602,1922,1512,190283,0002,190
2024-05-292,1952,2072,1672,185332,9002,185
2024-05-282,2232,2452,2082,219272,4002,219
2024-05-272,2172,2252,1932,216484,3002,216
2024-05-242,2052,2742,1762,237564,7002,237
2024-05-232,2702,2802,2432,250475,7002,250
2024-05-222,3052,3142,2442,254588,7002,254
2024-05-212,3602,3762,3172,322297,4002,322
2024-05-202,3802,4042,3462,350247,6002,350
2024-05-172,3732,4082,3632,388253,3002,388
2024-05-162,3902,3952,3532,391243,0002,391
2024-05-152,4512,4692,3982,398129,4002,398
2024-05-142,4232,4462,3862,443272,9002,443
2024-05-132,4002,4342,3882,434347,9002,434
2024-05-102,5272,5342,4342,445428,0002,445
2024-05-092,5382,5642,5142,535148,1002,535
2024-05-082,6002,6142,5182,533232,6002,533
2024-05-072,5482,5932,5312,578385,1002,578
2024-05-022,5592,5592,5002,518325,5002,518
2024-05-012,6152,6382,5762,576291,7002,576
2024-04-302,6982,7012,5742,621509,2002,621
2024-04-262,5262,5832,3972,582649,6002,582
2024-04-252,5152,5372,5022,519365,5002,519
2024-04-242,5192,5482,5032,529349,6002,529
2024-04-232,5022,5292,4892,509178,7002,509
2024-04-222,5052,5342,4912,511352,9002,511
2024-04-192,5012,5142,4662,494314,6002,494
2024-04-182,5502,5542,5102,534359,5002,534
2024-04-172,5972,5992,5292,552280,0002,552
2024-04-162,6182,6702,6132,619368,2002,619
2024-04-152,6032,6462,5902,631189,0002,631
2024-04-122,6662,7342,6382,649452,8002,649
2024-04-112,5492,7292,5442,637794,9002,637
2024-04-102,5232,5702,5022,564424,4002,564
2024-04-092,4692,4992,4652,499220,8002,499
2024-04-082,4492,4792,4262,454174,0002,454
2024-04-052,4102,4612,4042,452245,8002,452
2024-04-042,4522,4692,4292,434247,3002,434
2024-04-032,4322,4482,4032,425377,1002,425
2024-04-022,4832,4912,4342,444278,0002,444
2024-04-012,5252,5462,4632,483241,9002,483
2024-03-292,5192,5382,4892,535236,4002,535
2024-03-282,5702,5842,4902,506314,9002,506
2024-03-272,6042,6202,5932,602307,9002,602
2024-03-262,6182,6262,5732,586189,2002,586
2024-03-252,7102,7262,6232,623192,3002,623
2024-03-222,6842,7042,6732,704383,6002,704
2024-03-212,6402,6782,6302,668250,9002,668
2024-03-192,6342,6462,6022,625299,7002,625
2024-03-182,5652,6302,5642,611433,8002,611
2024-03-152,5502,5772,5472,550589,3002,550
2024-03-142,5492,5732,5452,564326,4002,564
2024-03-132,5902,6132,5632,582339,4002,582
2024-03-122,5262,5792,5262,572389,0002,572
2024-03-112,5782,5882,5332,564418,9002,564
2024-03-082,6092,6552,5972,619524,1002,619
2024-03-072,6972,7112,6432,655631,4002,655
2024-03-062,6022,6682,5982,647727,2002,647
2024-03-052,5402,6262,5282,606659,2002,606
2024-03-042,5002,5292,4902,519371,7002,519
2024-03-012,4502,4932,4152,482310,7002,482
2024-02-292,4632,4662,4352,449432,4002,449
2024-02-282,4522,4822,4342,473400,9002,473
2024-02-272,4822,4962,4662,477204,5002,477
2024-02-262,4652,5092,4532,478197,2002,478
2024-02-222,4382,4672,4182,458255,5002,458
2024-02-212,3502,4282,3502,410274,3002,410
2024-02-202,3902,4132,3742,400275,6002,400
2024-02-192,3702,3752,3362,358206,6002,358
2024-02-162,3822,3912,3492,365318,7002,365
2024-02-152,4232,4262,3572,360218,0002,360
2024-02-142,3562,4032,3102,390344,1002,390
2024-02-132,4002,4142,3752,393224,5002,393
2024-02-092,3682,4132,3502,372215,6002,372
2024-02-082,3462,3892,3152,373351,9002,373
2024-02-072,3092,3392,3012,329395,3002,329
2024-02-062,3482,3552,3172,335279,8002,335
2024-02-052,4652,4652,3572,366310,6002,366
2024-02-022,4342,4712,4152,444558,3002,444
2024-02-012,3922,4702,3912,414722,2002,414
2024-01-312,2712,3962,2382,393926,8002,393
2024-01-302,2952,4292,2272,3961,389,5002,396
2024-01-292,2522,2782,2512,264295,1002,264
2024-01-262,2552,2692,2452,252290,9002,252
2024-01-252,2612,2802,2532,263210,0002,263
2024-01-242,2782,2882,2672,275178,9002,275
2024-01-232,3502,3502,2882,300138,1002,300
2024-01-222,3202,3422,3152,338211,2002,338
2024-01-192,2952,3042,2832,294240,2002,294
2024-01-182,2792,2882,2592,276309,2002,276
2024-01-172,3212,3422,2832,283279,1002,283
2024-01-162,4062,4062,3202,323367,3002,323
2024-01-152,3702,3942,3572,391251,2002,391
2024-01-122,3782,3952,3412,358298,1002,358
2024-01-112,3922,3972,3432,363267,3002,363
2024-01-102,3352,3672,3312,363315,0002,363
2024-01-092,2762,3122,2562,312342,0002,312
2024-01-052,3212,3232,2882,288196,8002,288
2024-01-042,3502,3502,3012,331370,1002,331

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