- 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
