5870 (株)ナルネットコミュニケーションズ 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 526 | 526 | 498 | 503 | 26,200 | 503 |
| 2025-04-03 | 512 | 539 | 508 | 539 | 14,500 | 539 |
| 2025-04-02 | 546 | 549 | 540 | 542 | 2,800 | 542 |
| 2025-04-01 | 546 | 546 | 536 | 536 | 400 | 536 |
| 2025-03-31 | 539 | 540 | 537 | 540 | 1,000 | 540 |
| 2025-03-28 | 540 | 549 | 540 | 541 | 700 | 541 |
| 2025-03-27 | 539 | 559 | 539 | 555 | 9,700 | 555 |
| 2025-03-26 | 541 | 553 | 540 | 540 | 8,600 | 540 |
| 2025-03-25 | 574 | 574 | 550 | 550 | 5,900 | 550 |
| 2025-03-24 | 566 | 566 | 559 | 564 | 2,000 | 564 |
| 2025-03-21 | 575 | 576 | 560 | 566 | 9,100 | 566 |
| 2025-03-19 | 578 | 579 | 570 | 578 | 7,600 | 578 |
| 2025-03-18 | 578 | 581 | 577 | 578 | 6,100 | 578 |
| 2025-03-17 | 588 | 588 | 576 | 579 | 3,400 | 579 |
| 2025-03-14 | 585 | 588 | 575 | 585 | 3,200 | 585 |
| 2025-03-13 | 585 | 587 | 580 | 581 | 4,500 | 581 |
| 2025-03-12 | 574 | 584 | 565 | 584 | 7,900 | 584 |
| 2025-03-11 | 555 | 574 | 536 | 574 | 8,000 | 574 |
| 2025-03-10 | 561 | 570 | 558 | 561 | 6,900 | 561 |
| 2025-03-07 | 566 | 572 | 563 | 564 | 7,500 | 564 |
| 2025-03-06 | 565 | 566 | 553 | 561 | 4,900 | 561 |
| 2025-03-05 | 544 | 565 | 544 | 565 | 8,000 | 565 |
| 2025-03-04 | 547 | 550 | 535 | 547 | 9,100 | 547 |
| 2025-03-03 | 535 | 547 | 518 | 547 | 6,500 | 547 |
| 2025-02-28 | 540 | 542 | 532 | 535 | 4,500 | 535 |
| 2025-02-27 | 520 | 549 | 520 | 540 | 9,300 | 540 |
| 2025-02-26 | 529 | 542 | 528 | 531 | 11,700 | 531 |
| 2025-02-25 | 524 | 531 | 514 | 529 | 13,100 | 529 |
| 2025-02-21 | 509 | 517 | 503 | 517 | 3,800 | 517 |
| 2025-02-20 | 501 | 509 | 498 | 508 | 5,600 | 508 |
| 2025-02-19 | 497 | 506 | 493 | 503 | 4,700 | 503 |
| 2025-02-18 | 501 | 506 | 494 | 502 | 13,700 | 502 |
| 2025-02-17 | 481 | 500 | 481 | 500 | 48,300 | 500 |
| 2025-02-14 | 524 | 538 | 493 | 497 | 42,600 | 497 |
| 2025-02-13 | 526 | 532 | 523 | 524 | 5,100 | 524 |
| 2025-02-12 | 525 | 525 | 518 | 523 | 6,600 | 523 |
| 2025-02-10 | 505 | 521 | 505 | 521 | 7,100 | 521 |
| 2025-02-07 | 504 | 511 | 504 | 505 | 7,800 | 505 |
| 2025-02-06 | 510 | 514 | 502 | 513 | 11,500 | 513 |
| 2025-02-05 | 506 | 506 | 500 | 500 | 6,400 | 500 |
| 2025-02-04 | 502 | 505 | 499 | 505 | 4,500 | 505 |
| 2025-02-03 | 500 | 502 | 498 | 499 | 4,100 | 499 |
| 2025-01-31 | 507 | 507 | 496 | 498 | 6,200 | 498 |
| 2025-01-30 | 500 | 507 | 495 | 505 | 6,700 | 505 |
| 2025-01-29 | 500 | 503 | 494 | 500 | 8,500 | 500 |
| 2025-01-28 | 492 | 504 | 492 | 500 | 5,700 | 500 |
| 2025-01-27 | 506 | 506 | 493 | 502 | 10,700 | 502 |
| 2025-01-24 | 488 | 498 | 488 | 498 | 2,200 | 498 |
| 2025-01-23 | 490 | 495 | 485 | 488 | 5,700 | 488 |
| 2025-01-22 | 502 | 504 | 497 | 497 | 7,300 | 497 |
| 2025-01-21 | 500 | 504 | 497 | 501 | 3,100 | 501 |
| 2025-01-20 | 489 | 500 | 485 | 497 | 9,300 | 497 |
| 2025-01-17 | 486 | 487 | 478 | 481 | 2,500 | 481 |
| 2025-01-16 | 481 | 494 | 475 | 481 | 9,200 | 481 |
| 2025-01-15 | 480 | 484 | 477 | 481 | 3,100 | 481 |
| 2025-01-14 | 485 | 487 | 474 | 482 | 19,600 | 482 |
| 2025-01-10 | 487 | 492 | 486 | 487 | 13,400 | 487 |
| 2025-01-09 | 501 | 501 | 488 | 495 | 17,300 | 495 |
| 2025-01-08 | 503 | 508 | 494 | 505 | 13,400 | 505 |
| 2025-01-07 | 508 | 517 | 500 | 505 | 7,600 | 505 |
| 2025-01-06 | 508 | 508 | 501 | 501 | 5,600 | 501 |
分割・併合履歴 ： なし