- 2024年
- 2023年
5870 (株)ナルネットコミュニケーションズ 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 512 | 537 | 512 | 526 | 13,800 | 526 |
| 2024-11-20 | 522 | 526 | 513 | 518 | 12,900 | 518 |
| 2024-11-19 | 526 | 526 | 520 | 522 | 8,000 | 522 |
| 2024-11-18 | 531 | 535 | 520 | 534 | 8,500 | 534 |
| 2024-11-15 | 536 | 537 | 521 | 523 | 27,000 | 523 |
| 2024-11-14 | 582 | 600 | 535 | 543 | 30,900 | 543 |
| 2024-11-13 | 590 | 603 | 586 | 600 | 9,200 | 600 |
| 2024-11-12 | 564 | 587 | 560 | 587 | 15,100 | 587 |
| 2024-11-11 | 560 | 566 | 559 | 566 | 8,600 | 566 |
| 2024-11-08 | 558 | 564 | 556 | 559 | 9,200 | 559 |
| 2024-11-07 | 556 | 564 | 555 | 560 | 17,300 | 560 |
| 2024-11-06 | 558 | 560 | 555 | 560 | 11,600 | 560 |
| 2024-11-05 | 555 | 564 | 554 | 563 | 6,500 | 563 |
| 2024-11-01 | 563 | 569 | 561 | 562 | 9,300 | 562 |
| 2024-10-31 | 561 | 570 | 561 | 567 | 3,800 | 567 |
| 2024-10-30 | 554 | 565 | 554 | 561 | 15,400 | 561 |
| 2024-10-29 | 560 | 567 | 554 | 555 | 14,100 | 555 |
| 2024-10-28 | 549 | 564 | 544 | 560 | 6,500 | 560 |
| 2024-10-25 | 578 | 578 | 559 | 559 | 6,500 | 559 |
| 2024-10-24 | 557 | 569 | 542 | 569 | 9,200 | 569 |
| 2024-10-23 | 576 | 576 | 557 | 560 | 7,600 | 560 |
| 2024-10-22 | 572 | 579 | 558 | 578 | 15,200 | 578 |
| 2024-10-21 | 573 | 583 | 573 | 582 | 5,100 | 582 |
| 2024-10-18 | 595 | 599 | 575 | 578 | 11,100 | 578 |
| 2024-10-17 | 585 | 598 | 584 | 595 | 9,200 | 595 |
| 2024-10-16 | 584 | 600 | 581 | 585 | 6,300 | 585 |
| 2024-10-15 | 594 | 604 | 580 | 589 | 7,800 | 589 |
| 2024-10-11 | 590 | 598 | 585 | 590 | 6,700 | 590 |
| 2024-10-10 | 600 | 600 | 593 | 595 | 6,600 | 595 |
| 2024-10-09 | 592 | 613 | 592 | 603 | 23,500 | 603 |
| 2024-10-08 | 600 | 604 | 591 | 591 | 3,300 | 591 |
| 2024-10-07 | 596 | 605 | 590 | 605 | 3,800 | 605 |
| 2024-10-04 | 606 | 608 | 595 | 596 | 14,700 | 596 |
| 2024-10-03 | 616 | 620 | 600 | 606 | 8,300 | 606 |
| 2024-10-02 | 617 | 622 | 606 | 616 | 3,900 | 616 |
| 2024-10-01 | 632 | 632 | 610 | 610 | 16,000 | 610 |
| 2024-09-30 | 611 | 636 | 611 | 631 | 10,500 | 631 |
| 2024-09-27 | 605 | 630 | 605 | 621 | 18,000 | 621 |
| 2024-09-26 | 600 | 612 | 590 | 605 | 8,400 | 605 |
| 2024-09-25 | 600 | 610 | 596 | 600 | 21,500 | 600 |
| 2024-09-24 | 596 | 609 | 590 | 590 | 19,400 | 590 |
| 2024-09-20 | 589 | 601 | 588 | 598 | 8,900 | 598 |
| 2024-09-19 | 581 | 602 | 581 | 597 | 20,400 | 597 |
| 2024-09-18 | 583 | 589 | 574 | 589 | 4,100 | 589 |
| 2024-09-17 | 579 | 589 | 575 | 579 | 5,600 | 579 |
| 2024-09-13 | 557 | 579 | 549 | 577 | 14,500 | 577 |
| 2024-09-12 | 559 | 582 | 557 | 565 | 12,800 | 565 |
| 2024-09-11 | 562 | 575 | 535 | 552 | 24,100 | 552 |
| 2024-09-10 | 555 | 579 | 551 | 571 | 6,900 | 571 |
| 2024-09-09 | 557 | 558 | 540 | 550 | 13,200 | 550 |
| 2024-09-06 | 561 | 585 | 555 | 556 | 31,700 | 556 |
| 2024-09-05 | 589 | 591 | 568 | 577 | 27,400 | 577 |
| 2024-09-04 | 610 | 610 | 584 | 593 | 28,300 | 593 |
| 2024-09-03 | 620 | 633 | 620 | 620 | 12,900 | 620 |
| 2024-09-02 | 617 | 627 | 615 | 626 | 10,000 | 626 |
| 2024-08-30 | 613 | 621 | 612 | 617 | 4,400 | 617 |
| 2024-08-29 | 630 | 632 | 618 | 618 | 3,000 | 618 |
| 2024-08-28 | 629 | 636 | 625 | 634 | 5,900 | 634 |
| 2024-08-27 | 639 | 647 | 633 | 638 | 8,300 | 638 |
| 2024-08-26 | 605 | 643 | 605 | 638 | 18,200 | 638 |
| 2024-08-23 | 619 | 622 | 605 | 613 | 3,400 | 613 |
| 2024-08-22 | 602 | 622 | 602 | 619 | 9,800 | 619 |
| 2024-08-21 | 603 | 615 | 603 | 604 | 12,800 | 604 |
| 2024-08-20 | 594 | 614 | 594 | 613 | 9,600 | 613 |
| 2024-08-19 | 583 | 617 | 583 | 593 | 22,400 | 593 |
| 2024-08-16 | 577 | 590 | 570 | 582 | 23,000 | 582 |
| 2024-08-15 | 567 | 577 | 559 | 564 | 16,300 | 564 |
| 2024-08-14 | 562 | 570 | 547 | 568 | 15,000 | 568 |
| 2024-08-13 | 502 | 559 | 502 | 543 | 43,900 | 543 |
| 2024-08-09 | 535 | 535 | 516 | 525 | 29,400 | 525 |
| 2024-08-08 | 525 | 538 | 521 | 525 | 29,100 | 525 |
| 2024-08-07 | 512 | 540 | 480 | 525 | 42,500 | 525 |
| 2024-08-06 | 523 | 544 | 503 | 522 | 93,600 | 522 |
| 2024-08-05 | 531 | 568 | 521 | 521 | 131,700 | 521 |
| 2024-08-02 | 650 | 662 | 610 | 621 | 78,500 | 621 |
| 2024-08-01 | 690 | 706 | 674 | 690 | 38,700 | 690 |
| 2024-07-31 | 695 | 702 | 682 | 693 | 10,000 | 693 |
| 2024-07-30 | 712 | 721 | 696 | 700 | 16,800 | 700 |
| 2024-07-29 | 695 | 720 | 694 | 711 | 12,700 | 711 |
| 2024-07-26 | 675 | 713 | 675 | 704 | 31,500 | 704 |
| 2024-07-25 | 677 | 694 | 676 | 681 | 24,000 | 681 |
| 2024-07-24 | 697 | 698 | 685 | 691 | 15,400 | 691 |
| 2024-07-23 | 685 | 706 | 685 | 702 | 20,100 | 702 |
| 2024-07-22 | 713 | 713 | 683 | 685 | 40,400 | 685 |
| 2024-07-19 | 721 | 723 | 705 | 715 | 15,200 | 715 |
| 2024-07-18 | 717 | 730 | 717 | 726 | 13,500 | 726 |
| 2024-07-17 | 717 | 732 | 715 | 721 | 18,300 | 721 |
| 2024-07-16 | 726 | 738 | 716 | 717 | 18,500 | 717 |
| 2024-07-12 | 699 | 730 | 695 | 729 | 45,200 | 729 |
| 2024-07-11 | 700 | 703 | 693 | 699 | 20,500 | 699 |
| 2024-07-10 | 715 | 760 | 689 | 690 | 160,000 | 690 |
| 2024-07-09 | 720 | 729 | 698 | 700 | 31,700 | 700 |
| 2024-07-08 | 712 | 728 | 712 | 720 | 25,800 | 720 |
| 2024-07-05 | 707 | 731 | 705 | 727 | 32,100 | 727 |
| 2024-07-04 | 725 | 725 | 704 | 715 | 22,900 | 715 |
| 2024-07-03 | 726 | 726 | 713 | 723 | 11,700 | 723 |
| 2024-07-02 | 730 | 737 | 718 | 726 | 24,200 | 726 |
| 2024-07-01 | 716 | 730 | 714 | 729 | 47,300 | 729 |
| 2024-06-28 | 715 | 723 | 703 | 716 | 26,100 | 716 |
| 2024-06-27 | 710 | 728 | 709 | 717 | 27,500 | 717 |
| 2024-06-26 | 711 | 723 | 707 | 718 | 28,700 | 718 |
| 2024-06-25 | 694 | 711 | 693 | 709 | 24,100 | 709 |
| 2024-06-24 | 698 | 711 | 684 | 690 | 30,700 | 690 |
| 2024-06-21 | 685 | 702 | 685 | 698 | 33,100 | 698 |
| 2024-06-20 | 673 | 688 | 673 | 684 | 24,200 | 684 |
| 2024-06-19 | 654 | 675 | 647 | 675 | 30,900 | 675 |
| 2024-06-18 | 654 | 660 | 650 | 652 | 17,400 | 652 |
| 2024-06-17 | 667 | 667 | 650 | 656 | 19,300 | 656 |
| 2024-06-14 | 650 | 668 | 650 | 668 | 14,500 | 668 |
| 2024-06-13 | 663 | 665 | 654 | 655 | 42,100 | 655 |
| 2024-06-12 | 670 | 678 | 661 | 673 | 15,200 | 673 |
| 2024-06-11 | 685 | 691 | 668 | 670 | 19,300 | 670 |
| 2024-06-10 | 666 | 690 | 666 | 689 | 32,800 | 689 |
| 2024-06-07 | 662 | 674 | 658 | 663 | 27,300 | 663 |
| 2024-06-06 | 683 | 683 | 661 | 668 | 58,900 | 668 |
| 2024-06-05 | 689 | 701 | 687 | 687 | 24,900 | 687 |
| 2024-06-04 | 685 | 702 | 685 | 699 | 24,400 | 699 |
| 2024-06-03 | 690 | 695 | 677 | 682 | 37,100 | 682 |
| 2024-05-31 | 685 | 700 | 680 | 694 | 31,700 | 694 |
| 2024-05-30 | 671 | 695 | 670 | 688 | 36,000 | 688 |
| 2024-05-29 | 699 | 699 | 683 | 685 | 60,500 | 685 |
| 2024-05-28 | 715 | 722 | 701 | 702 | 35,000 | 702 |
| 2024-05-27 | 720 | 720 | 698 | 718 | 63,700 | 718 |
| 2024-05-24 | 696 | 715 | 691 | 702 | 50,000 | 702 |
| 2024-05-23 | 700 | 710 | 697 | 704 | 56,000 | 704 |
| 2024-05-22 | 735 | 735 | 690 | 690 | 184,500 | 690 |
| 2024-05-21 | 802 | 807 | 730 | 737 | 249,700 | 737 |
| 2024-05-20 | 791 | 819 | 785 | 805 | 62,200 | 805 |
| 2024-05-17 | 817 | 817 | 784 | 785 | 121,700 | 785 |
| 2024-05-16 | 784 | 864 | 784 | 832 | 805,300 | 832 |
| 2024-05-15 | 800 | 807 | 774 | 807 | 96,000 | 807 |
| 2024-05-14 | 793 | 804 | 782 | 800 | 67,300 | 800 |
| 2024-05-13 | 794 | 810 | 781 | 792 | 81,700 | 792 |
| 2024-05-10 | 779 | 791 | 774 | 782 | 49,200 | 782 |
| 2024-05-09 | 802 | 806 | 774 | 779 | 102,600 | 779 |
| 2024-05-08 | 827 | 840 | 800 | 810 | 221,700 | 810 |
| 2024-05-07 | 783 | 811 | 777 | 806 | 113,600 | 806 |
| 2024-05-02 | 805 | 810 | 772 | 787 | 113,200 | 787 |
| 2024-05-01 | 811 | 834 | 795 | 801 | 231,400 | 801 |
| 2024-04-30 | 798 | 816 | 789 | 816 | 66,300 | 816 |
| 2024-04-26 | 777 | 846 | 769 | 798 | 161,200 | 798 |
| 2024-04-25 | 753 | 792 | 750 | 788 | 90,200 | 788 |
| 2024-04-24 | 759 | 773 | 753 | 753 | 40,900 | 753 |
| 2024-04-23 | 749 | 758 | 737 | 758 | 27,100 | 758 |
| 2024-04-22 | 746 | 761 | 745 | 750 | 36,500 | 750 |
| 2024-04-19 | 793 | 795 | 740 | 746 | 90,500 | 746 |
| 2024-04-18 | 772 | 806 | 769 | 780 | 140,100 | 780 |
| 2024-04-17 | 742 | 765 | 730 | 743 | 79,100 | 743 |
| 2024-04-16 | 745 | 753 | 722 | 746 | 99,700 | 746 |
| 2024-04-15 | 748 | 765 | 743 | 754 | 49,500 | 754 |
| 2024-04-12 | 763 | 767 | 749 | 763 | 50,600 | 763 |
| 2024-04-11 | 758 | 771 | 748 | 767 | 34,200 | 767 |
| 2024-04-10 | 761 | 777 | 754 | 766 | 70,900 | 766 |
| 2024-04-09 | 770 | 790 | 768 | 768 | 60,800 | 768 |
| 2024-04-08 | 783 | 783 | 757 | 768 | 93,700 | 768 |
| 2024-04-05 | 789 | 798 | 773 | 776 | 213,100 | 776 |
| 2024-04-04 | 884 | 884 | 806 | 807 | 335,300 | 807 |
| 2024-04-03 | 881 | 901 | 865 | 884 | 90,200 | 884 |
| 2024-04-02 | 920 | 920 | 889 | 891 | 112,700 | 891 |
| 2024-04-01 | 907 | 933 | 904 | 920 | 79,100 | 920 |
| 2024-03-29 | 907 | 920 | 894 | 907 | 67,800 | 907 |
| 2024-03-28 | 908 | 924 | 896 | 900 | 44,900 | 900 |
| 2024-03-27 | 920 | 932 | 897 | 900 | 76,500 | 900 |
| 2024-03-26 | 916 | 916 | 895 | 909 | 93,900 | 909 |
| 2024-03-25 | 899 | 945 | 898 | 931 | 165,900 | 931 |
| 2024-03-22 | 916 | 926 | 891 | 896 | 111,700 | 896 |
| 2024-03-21 | 920 | 932 | 903 | 916 | 88,100 | 916 |
| 2024-03-19 | 945 | 963 | 913 | 921 | 177,700 | 921 |
| 2024-03-18 | 961 | 974 | 939 | 951 | 85,300 | 951 |
| 2024-03-15 | 989 | 989 | 961 | 974 | 104,800 | 974 |
| 2024-03-14 | 933 | 1,019 | 927 | 1,002 | 245,900 | 1,002 |
| 2024-03-13 | 953 | 966 | 930 | 935 | 108,900 | 935 |
| 2024-03-12 | 953 | 954 | 921 | 952 | 152,900 | 952 |
| 2024-03-11 | 975 | 992 | 913 | 938 | 362,100 | 938 |
| 2024-03-08 | 1,100 | 1,115 | 987 | 1,032 | 1,043,000 | 1,032 |
| 2024-03-07 | 1,315 | 1,319 | 1,111 | 1,149 | 1,943,600 | 1,149 |
| 2024-03-06 | 980 | 1,080 | 960 | 1,075 | 267,100 | 1,075 |
| 2024-03-05 | 993 | 1,004 | 974 | 979 | 173,400 | 979 |
| 2024-03-04 | 1,045 | 1,050 | 1,006 | 1,008 | 150,600 | 1,008 |
| 2024-03-01 | 1,080 | 1,085 | 1,030 | 1,040 | 202,000 | 1,040 |
| 2024-02-29 | 1,017 | 1,076 | 1,010 | 1,070 | 358,100 | 1,070 |
| 2024-02-28 | 1,010 | 1,036 | 1,001 | 1,018 | 204,000 | 1,018 |
| 2024-02-27 | 1,111 | 1,124 | 1,017 | 1,037 | 519,800 | 1,037 |
| 2024-02-26 | 1,125 | 1,197 | 1,040 | 1,081 | 2,318,800 | 1,081 |
| 2024-02-22 | 1,056 | 1,056 | 1,056 | 1,056 | 70,100 | 1,056 |
| 2024-02-21 | 937 | 937 | 900 | 906 | 105,900 | 906 |
| 2024-02-20 | 905 | 944 | 898 | 929 | 182,000 | 929 |
| 2024-02-19 | 865 | 900 | 861 | 890 | 121,100 | 890 |
| 2024-02-16 | 900 | 900 | 862 | 866 | 101,900 | 866 |
| 2024-02-15 | 891 | 908 | 831 | 885 | 387,600 | 885 |
| 2024-02-14 | 907 | 946 | 883 | 942 | 210,200 | 942 |
| 2024-02-13 | 893 | 921 | 887 | 899 | 169,800 | 899 |
| 2024-02-09 | 903 | 915 | 895 | 898 | 105,100 | 898 |
| 2024-02-08 | 956 | 956 | 890 | 905 | 312,400 | 905 |
| 2024-02-07 | 952 | 965 | 941 | 961 | 68,400 | 961 |
| 2024-02-06 | 947 | 971 | 941 | 954 | 102,600 | 954 |
| 2024-02-05 | 970 | 970 | 941 | 950 | 127,400 | 950 |
| 2024-02-02 | 998 | 999 | 954 | 960 | 154,100 | 960 |
| 2024-02-01 | 973 | 998 | 954 | 991 | 158,800 | 991 |
| 2024-01-31 | 960 | 1,008 | 950 | 988 | 307,000 | 988 |
| 2024-01-30 | 936 | 965 | 922 | 960 | 209,000 | 960 |
| 2024-01-29 | 957 | 974 | 921 | 930 | 313,600 | 930 |
| 2024-01-26 | 957 | 994 | 942 | 987 | 357,300 | 987 |
| 2024-01-25 | 1,045 | 1,068 | 964 | 970 | 1,836,000 | 970 |
| 2024-01-24 | 917 | 1,068 | 897 | 1,015 | 4,556,400 | 1,015 |
| 2024-01-23 | 893 | 925 | 885 | 918 | 276,400 | 918 |
| 2024-01-22 | 882 | 890 | 861 | 884 | 136,300 | 884 |
| 2024-01-19 | 900 | 902 | 865 | 882 | 251,500 | 882 |
| 2024-01-18 | 863 | 905 | 855 | 890 | 261,800 | 890 |
| 2024-01-17 | 908 | 928 | 857 | 857 | 452,100 | 857 |
| 2024-01-16 | 900 | 919 | 871 | 902 | 450,300 | 902 |
| 2024-01-15 | 928 | 994 | 893 | 896 | 1,428,300 | 896 |
| 2024-01-12 | 1,012 | 1,042 | 913 | 913 | 1,942,700 | 913 |
| 2024-01-11 | 1,135 | 1,180 | 1,019 | 1,036 | 4,852,300 | 1,036 |
| 2024-01-10 | 1,005 | 1,271 | 973 | 1,105 | 12,005,900 | 1,105 |
| 2024-01-09 | 865 | 1,005 | 865 | 1,005 | 1,454,800 | 1,005 |
| 2024-01-05 | 847 | 877 | 821 | 855 | 109,300 | 855 |
| 2024-01-04 | 825 | 849 | 817 | 838 | 52,800 | 838 |
分割・併合履歴 ： なし
