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 |
---|---|---|---|---|---|---|
2025-02-13 | 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