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
2024-10-106006005935956,600595
2024-10-0959261359260323,500603
2024-10-086006045915913,300591
2024-10-075966055906053,800605
2024-10-0460660859559614,700596
2024-10-036166206006068,300606
2024-10-026176226066163,900616
2024-10-0163263261061016,000610
2024-09-3061163661163110,500631
2024-09-2760563060562118,000621
2024-09-266006125906058,400605
2024-09-2560061059660021,500600
2024-09-2459660959059019,400590
2024-09-205896015885988,900598
2024-09-1958160258159720,400597
2024-09-185835895745894,100589
2024-09-175795895755795,600579
2024-09-1355757954957714,500577
2024-09-1255958255756512,800565
2024-09-1156257553555224,100552
2024-09-105555795515716,900571
2024-09-0955755854055013,200550
2024-09-0656158555555631,700556
2024-09-0558959156857727,400577
2024-09-0461061058459328,300593
2024-09-0362063362062012,900620
2024-09-0261762761562610,000626
2024-08-306136216126174,400617
2024-08-296306326186183,000618
2024-08-286296366256345,900634
2024-08-276396476336388,300638
2024-08-2660564360563818,200638
2024-08-236196226056133,400613
2024-08-226026226026199,800619
2024-08-2160361560360412,800604
2024-08-205946145946139,600613
2024-08-1958361758359322,400593
2024-08-1657759057058223,000582
2024-08-1556757755956416,300564
2024-08-1456257054756815,000568
2024-08-1350255950254343,900543
2024-08-0953553551652529,400525
2024-08-0852553852152529,100525
2024-08-0751254048052542,500525
2024-08-0652354450352293,600522
2024-08-05531568521521131,700521
2024-08-0265066261062178,500621
2024-08-0169070667469038,700690
2024-07-3169570268269310,000693
2024-07-3071272169670016,800700
2024-07-2969572069471112,700711
2024-07-2667571367570431,500704
2024-07-2567769467668124,000681
2024-07-2469769868569115,400691
2024-07-2368570668570220,100702
2024-07-2271371368368540,400685
2024-07-1972172370571515,200715
2024-07-1871773071772613,500726
2024-07-1771773271572118,300721
2024-07-1672673871671718,500717
2024-07-1269973069572945,200729
2024-07-1170070369369920,500699
2024-07-10715760689690160,000690
2024-07-0972072969870031,700700
2024-07-0871272871272025,800720
2024-07-0570773170572732,100727
2024-07-0472572570471522,900715
2024-07-0372672671372311,700723
2024-07-0273073771872624,200726
2024-07-0171673071472947,300729
2024-06-2871572370371626,100716
2024-06-2771072870971727,500717
2024-06-2671172370771828,700718
2024-06-2569471169370924,100709
2024-06-2469871168469030,700690
2024-06-2168570268569833,100698
2024-06-2067368867368424,200684
2024-06-1965467564767530,900675
2024-06-1865466065065217,400652
2024-06-1766766765065619,300656
2024-06-1465066865066814,500668
2024-06-1366366565465542,100655
2024-06-1267067866167315,200673
2024-06-1168569166867019,300670
2024-06-1066669066668932,800689
2024-06-0766267465866327,300663
2024-06-0668368366166858,900668
2024-06-0568970168768724,900687
2024-06-0468570268569924,400699
2024-06-0369069567768237,100682
2024-05-3168570068069431,700694
2024-05-3067169567068836,000688
2024-05-2969969968368560,500685
2024-05-2871572270170235,000702
2024-05-2772072069871863,700718
2024-05-2469671569170250,000702
2024-05-2370071069770456,000704
2024-05-22735735690690184,500690
2024-05-21802807730737249,700737
2024-05-2079181978580562,200805
2024-05-17817817784785121,700785
2024-05-16784864784832805,300832
2024-05-1580080777480796,000807
2024-05-1479380478280067,300800
2024-05-1379481078179281,700792
2024-05-1077979177478249,200782
2024-05-09802806774779102,600779
2024-05-08827840800810221,700810
2024-05-07783811777806113,600806
2024-05-02805810772787113,200787
2024-05-01811834795801231,400801
2024-04-3079881678981666,300816
2024-04-26777846769798161,200798
2024-04-2575379275078890,200788
2024-04-2475977375375340,900753
2024-04-2374975873775827,100758
2024-04-2274676174575036,500750
2024-04-1979379574074690,500746
2024-04-18772806769780140,100780
2024-04-1774276573074379,100743
2024-04-1674575372274699,700746
2024-04-1574876574375449,500754
2024-04-1276376774976350,600763
2024-04-1175877174876734,200767
2024-04-1076177775476670,900766
2024-04-0977079076876860,800768
2024-04-0878378375776893,700768
2024-04-05789798773776213,100776
2024-04-04884884806807335,300807
2024-04-0388190186588490,200884
2024-04-02920920889891112,700891
2024-04-0190793390492079,100920
2024-03-2990792089490767,800907
2024-03-2890892489690044,900900
2024-03-2792093289790076,500900
2024-03-2691691689590993,900909
2024-03-25899945898931165,900931
2024-03-22916926891896111,700896
2024-03-2192093290391688,100916
2024-03-19945963913921177,700921
2024-03-1896197493995185,300951
2024-03-15989989961974104,800974
2024-03-149331,0199271,002245,9001,002
2024-03-13953966930935108,900935
2024-03-12953954921952152,900952
2024-03-11975992913938362,100938
2024-03-081,1001,1159871,0321,043,0001,032
2024-03-071,3151,3191,1111,1491,943,6001,149
2024-03-069801,0809601,075267,1001,075
2024-03-059931,004974979173,400979
2024-03-041,0451,0501,0061,008150,6001,008
2024-03-011,0801,0851,0301,040202,0001,040
2024-02-291,0171,0761,0101,070358,1001,070
2024-02-281,0101,0361,0011,018204,0001,018
2024-02-271,1111,1241,0171,037519,8001,037
2024-02-261,1251,1971,0401,0812,318,8001,081
2024-02-221,0561,0561,0561,05670,1001,056
2024-02-21937937900906105,900906
2024-02-20905944898929182,000929
2024-02-19865900861890121,100890
2024-02-16900900862866101,900866
2024-02-15891908831885387,600885
2024-02-14907946883942210,200942
2024-02-13893921887899169,800899
2024-02-09903915895898105,100898
2024-02-08956956890905312,400905
2024-02-0795296594196168,400961
2024-02-06947971941954102,600954
2024-02-05970970941950127,400950
2024-02-02998999954960154,100960
2024-02-01973998954991158,800991
2024-01-319601,008950988307,000988
2024-01-30936965922960209,000960
2024-01-29957974921930313,600930
2024-01-26957994942987357,300987
2024-01-251,0451,0689649701,836,000970
2024-01-249171,0688971,0154,556,4001,015
2024-01-23893925885918276,400918
2024-01-22882890861884136,300884
2024-01-19900902865882251,500882
2024-01-18863905855890261,800890
2024-01-17908928857857452,100857
2024-01-16900919871902450,300902
2024-01-159289948938961,428,300896
2024-01-121,0121,0429139131,942,700913
2024-01-111,1351,1801,0191,0364,852,3001,036
2024-01-101,0051,2719731,10512,005,9001,105
2024-01-098651,0058651,0051,454,8001,005
2024-01-05847877821855109,300855
2024-01-0482584981783852,800838

分割・併合履歴 : なし