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 |
|---|---|---|---|---|---|---|
| 2025-08-29 | 1,025 | 1,025 | 998 | 1,001 | 61,700 | 1,001 |
| 2025-08-28 | 1,028 | 1,028 | 1,003 | 1,016 | 41,000 | 1,016 |
| 2025-08-27 | 1,014 | 1,030 | 991 | 1,025 | 73,000 | 1,025 |
| 2025-08-26 | 1,050 | 1,079 | 1,011 | 1,019 | 141,800 | 1,019 |
| 2025-08-25 | 1,035 | 1,080 | 1,012 | 1,034 | 381,300 | 1,034 |
| 2025-08-22 | 935 | 936 | 919 | 930 | 29,400 | 930 |
| 2025-08-21 | 904 | 952 | 904 | 930 | 96,900 | 930 |
| 2025-08-20 | 910 | 910 | 881 | 904 | 48,200 | 904 |
| 2025-08-19 | 903 | 915 | 876 | 908 | 111,100 | 908 |
| 2025-08-18 | 945 | 945 | 905 | 907 | 103,100 | 907 |
| 2025-08-15 | 950 | 970 | 915 | 935 | 227,400 | 935 |
| 2025-08-14 | 848 | 952 | 820 | 911 | 541,400 | 911 |
| 2025-08-13 | 854 | 883 | 814 | 833 | 728,300 | 833 |
| 2025-08-12 | 718 | 734 | 718 | 734 | 22,700 | 734 |
| 2025-08-08 | 706 | 729 | 696 | 713 | 17,100 | 713 |
| 2025-08-07 | 718 | 722 | 708 | 715 | 5,200 | 715 |
| 2025-08-06 | 716 | 726 | 716 | 720 | 11,600 | 720 |
| 2025-08-05 | 727 | 727 | 715 | 725 | 8,000 | 725 |
| 2025-08-04 | 702 | 727 | 698 | 725 | 11,600 | 725 |
| 2025-08-01 | 695 | 715 | 695 | 714 | 5,800 | 714 |
| 2025-07-31 | 713 | 713 | 707 | 707 | 4,100 | 707 |
| 2025-07-30 | 700 | 713 | 700 | 713 | 3,900 | 713 |
| 2025-07-29 | 707 | 713 | 704 | 704 | 17,600 | 704 |
| 2025-07-28 | 703 | 712 | 703 | 711 | 5,600 | 711 |
| 2025-07-25 | 702 | 704 | 683 | 702 | 7,200 | 702 |
| 2025-07-24 | 680 | 692 | 675 | 692 | 13,300 | 692 |
| 2025-07-23 | 690 | 698 | 676 | 691 | 14,900 | 691 |
| 2025-07-22 | 698 | 698 | 688 | 695 | 500 | 695 |
| 2025-07-18 | 697 | 697 | 680 | 694 | 4,800 | 694 |
| 2025-07-17 | 700 | 700 | 693 | 697 | 1,700 | 697 |
| 2025-07-16 | 697 | 705 | 690 | 705 | 4,300 | 705 |
| 2025-07-15 | 677 | 697 | 677 | 689 | 8,900 | 689 |
| 2025-07-14 | 703 | 703 | 677 | 677 | 12,000 | 677 |
| 2025-07-11 | 682 | 707 | 677 | 683 | 13,400 | 683 |
| 2025-07-10 | 689 | 692 | 685 | 685 | 2,700 | 685 |
| 2025-07-09 | 692 | 692 | 680 | 688 | 2,900 | 688 |
| 2025-07-08 | 674 | 691 | 670 | 691 | 6,000 | 691 |
| 2025-07-07 | 673 | 674 | 660 | 674 | 7,800 | 674 |
| 2025-07-04 | 665 | 673 | 660 | 663 | 1,800 | 663 |
| 2025-07-03 | 664 | 676 | 661 | 665 | 5,200 | 665 |
| 2025-07-02 | 657 | 668 | 657 | 667 | 2,200 | 667 |
| 2025-07-01 | 662 | 675 | 657 | 657 | 8,900 | 657 |
| 2025-06-30 | 681 | 681 | 662 | 662 | 11,100 | 662 |
| 2025-06-27 | 670 | 693 | 667 | 674 | 24,800 | 674 |
| 2025-06-26 | 684 | 684 | 655 | 667 | 31,000 | 667 |
| 2025-06-25 | 707 | 707 | 674 | 676 | 25,100 | 676 |
| 2025-06-24 | 694 | 702 | 690 | 699 | 13,800 | 699 |
| 2025-06-23 | 680 | 691 | 670 | 691 | 15,600 | 691 |
| 2025-06-20 | 683 | 688 | 662 | 681 | 16,300 | 681 |
| 2025-06-19 | 670 | 682 | 660 | 682 | 28,300 | 682 |
| 2025-06-18 | 640 | 713 | 640 | 673 | 249,600 | 673 |
| 2025-06-17 | 621 | 649 | 621 | 649 | 13,700 | 649 |
| 2025-06-16 | 641 | 641 | 620 | 627 | 29,900 | 627 |
| 2025-06-13 | 643 | 646 | 643 | 643 | 4,200 | 643 |
| 2025-06-12 | 642 | 650 | 641 | 650 | 4,200 | 650 |
| 2025-06-11 | 642 | 649 | 636 | 649 | 4,600 | 649 |
| 2025-06-10 | 655 | 656 | 637 | 646 | 6,600 | 646 |
| 2025-06-09 | 661 | 663 | 656 | 657 | 3,900 | 657 |
| 2025-06-06 | 665 | 665 | 655 | 664 | 7,700 | 664 |
| 2025-06-05 | 658 | 666 | 654 | 663 | 6,100 | 663 |
| 2025-06-04 | 667 | 670 | 653 | 654 | 11,500 | 654 |
| 2025-06-03 | 657 | 666 | 651 | 664 | 8,200 | 664 |
| 2025-06-02 | 648 | 663 | 647 | 651 | 19,700 | 651 |
| 2025-05-30 | 640 | 649 | 636 | 648 | 4,600 | 648 |
| 2025-05-29 | 646 | 652 | 641 | 644 | 10,500 | 644 |
| 2025-05-28 | 649 | 649 | 634 | 641 | 16,000 | 641 |
| 2025-05-27 | 627 | 647 | 627 | 641 | 13,100 | 641 |
| 2025-05-26 | 624 | 631 | 611 | 626 | 21,300 | 626 |
| 2025-05-23 | 620 | 623 | 605 | 622 | 15,400 | 622 |
| 2025-05-22 | 604 | 624 | 585 | 624 | 17,900 | 624 |
| 2025-05-21 | 605 | 614 | 605 | 610 | 6,500 | 610 |
| 2025-05-20 | 624 | 627 | 605 | 605 | 14,100 | 605 |
| 2025-05-19 | 651 | 654 | 612 | 614 | 54,900 | 614 |
| 2025-05-16 | 676 | 676 | 650 | 657 | 63,500 | 657 |
| 2025-05-15 | 634 | 643 | 630 | 642 | 15,600 | 642 |
| 2025-05-14 | 609 | 653 | 609 | 644 | 53,800 | 644 |
| 2025-05-13 | 605 | 636 | 605 | 614 | 23,800 | 614 |
| 2025-05-12 | 621 | 621 | 600 | 605 | 24,400 | 605 |
| 2025-05-09 | 641 | 641 | 615 | 615 | 36,600 | 615 |
| 2025-05-08 | 679 | 680 | 640 | 651 | 71,600 | 651 |
| 2025-05-07 | 656 | 685 | 648 | 676 | 198,900 | 676 |
| 2025-05-02 | 575 | 649 | 571 | 645 | 471,400 | 645 |
| 2025-05-01 | 593 | 593 | 575 | 575 | 13,500 | 575 |
| 2025-04-30 | 601 | 601 | 575 | 583 | 57,400 | 583 |
| 2025-04-28 | 611 | 684 | 570 | 591 | 493,600 | 591 |
| 2025-04-25 | 558 | 641 | 555 | 641 | 352,200 | 641 |
| 2025-04-24 | 495 | 557 | 489 | 541 | 87,600 | 541 |
| 2025-04-23 | 497 | 498 | 485 | 493 | 5,700 | 493 |
| 2025-04-22 | 489 | 491 | 483 | 491 | 2,000 | 491 |
| 2025-04-21 | 491 | 498 | 486 | 486 | 10,200 | 486 |
| 2025-04-18 | 489 | 499 | 489 | 489 | 6,700 | 489 |
| 2025-04-17 | 486 | 494 | 478 | 490 | 3,400 | 490 |
| 2025-04-16 | 489 | 492 | 485 | 485 | 3,200 | 485 |
| 2025-04-15 | 491 | 495 | 489 | 491 | 6,300 | 491 |
| 2025-04-14 | 483 | 490 | 483 | 485 | 1,400 | 485 |
| 2025-04-11 | 486 | 486 | 471 | 483 | 2,600 | 483 |
| 2025-04-10 | 491 | 491 | 470 | 484 | 9,500 | 484 |
| 2025-04-09 | 453 | 461 | 451 | 459 | 9,300 | 459 |
| 2025-04-08 | 462 | 480 | 462 | 474 | 6,400 | 474 |
| 2025-04-07 | 463 | 483 | 445 | 445 | 23,200 | 445 |
| 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