5976 ネツレン 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 918 | 921 | 886 | 903 | 165,900 | 903 |
| 2025-04-03 | 935 | 945 | 928 | 940 | 126,500 | 940 |
| 2025-04-02 | 963 | 963 | 955 | 955 | 69,600 | 955 |
| 2025-04-01 | 968 | 972 | 965 | 965 | 69,800 | 965 |
| 2025-03-31 | 981 | 982 | 965 | 968 | 120,900 | 968 |
| 2025-03-28 | 985 | 997 | 984 | 990 | 108,100 | 990 |
| 2025-03-27 | 1,007 | 1,011 | 997 | 1,010 | 229,200 | 1,010 |
| 2025-03-26 | 1,015 | 1,018 | 1,008 | 1,018 | 90,500 | 1,018 |
| 2025-03-25 | 1,010 | 1,016 | 1,007 | 1,015 | 50,200 | 1,015 |
| 2025-03-24 | 1,019 | 1,019 | 1,008 | 1,008 | 73,300 | 1,008 |
| 2025-03-21 | 1,010 | 1,019 | 1,010 | 1,018 | 82,900 | 1,018 |
| 2025-03-19 | 1,006 | 1,011 | 1,006 | 1,010 | 36,400 | 1,010 |
| 2025-03-18 | 1,006 | 1,011 | 1,006 | 1,007 | 49,600 | 1,007 |
| 2025-03-17 | 1,009 | 1,013 | 1,006 | 1,007 | 50,300 | 1,007 |
| 2025-03-14 | 1,001 | 1,009 | 999 | 1,005 | 70,200 | 1,005 |
| 2025-03-13 | 1,005 | 1,009 | 1,003 | 1,005 | 37,300 | 1,005 |
| 2025-03-12 | 999 | 1,007 | 999 | 1,005 | 50,700 | 1,005 |
| 2025-03-11 | 1,001 | 1,005 | 994 | 1,002 | 99,300 | 1,002 |
| 2025-03-10 | 1,011 | 1,018 | 1,008 | 1,008 | 57,900 | 1,008 |
| 2025-03-07 | 1,003 | 1,007 | 998 | 1,005 | 73,500 | 1,005 |
| 2025-03-06 | 1,009 | 1,014 | 1,008 | 1,014 | 40,200 | 1,014 |
| 2025-03-05 | 1,003 | 1,009 | 1,003 | 1,003 | 39,000 | 1,003 |
| 2025-03-04 | 1,014 | 1,014 | 1,004 | 1,008 | 44,000 | 1,008 |
| 2025-03-03 | 1,009 | 1,016 | 1,008 | 1,016 | 57,800 | 1,016 |
| 2025-02-28 | 1,000 | 1,003 | 998 | 1,002 | 42,200 | 1,002 |
| 2025-02-27 | 991 | 1,000 | 991 | 1,000 | 30,300 | 1,000 |
| 2025-02-26 | 993 | 993 | 983 | 991 | 53,100 | 991 |
| 2025-02-25 | 990 | 994 | 987 | 994 | 36,700 | 994 |
| 2025-02-21 | 995 | 995 | 987 | 994 | 67,000 | 994 |
| 2025-02-20 | 1,000 | 1,004 | 993 | 995 | 42,000 | 995 |
| 2025-02-19 | 1,005 | 1,008 | 1,002 | 1,002 | 20,700 | 1,002 |
| 2025-02-18 | 1,008 | 1,008 | 1,004 | 1,007 | 21,500 | 1,007 |
| 2025-02-17 | 1,000 | 1,008 | 999 | 1,006 | 36,300 | 1,006 |
| 2025-02-14 | 998 | 999 | 993 | 999 | 40,500 | 999 |
| 2025-02-13 | 995 | 999 | 994 | 998 | 49,500 | 998 |
| 2025-02-12 | 1,000 | 1,000 | 990 | 994 | 39,900 | 994 |
| 2025-02-10 | 1,000 | 1,000 | 987 | 991 | 100,900 | 991 |
| 2025-02-07 | 1,000 | 1,008 | 998 | 1,005 | 33,400 | 1,005 |
| 2025-02-06 | 996 | 1,004 | 996 | 1,002 | 22,400 | 1,002 |
| 2025-02-05 | 991 | 1,000 | 990 | 995 | 43,000 | 995 |
| 2025-02-04 | 1,002 | 1,002 | 987 | 988 | 55,700 | 988 |
| 2025-02-03 | 1,000 | 1,001 | 988 | 990 | 98,000 | 990 |
| 2025-01-31 | 1,006 | 1,006 | 998 | 1,001 | 43,100 | 1,001 |
| 2025-01-30 | 1,000 | 1,008 | 1,000 | 1,006 | 46,900 | 1,006 |
| 2025-01-29 | 998 | 1,000 | 994 | 996 | 67,000 | 996 |
| 2025-01-28 | 994 | 1,001 | 993 | 997 | 50,100 | 997 |
| 2025-01-27 | 993 | 998 | 991 | 995 | 62,900 | 995 |
| 2025-01-24 | 989 | 989 | 981 | 984 | 50,500 | 984 |
| 2025-01-23 | 988 | 988 | 982 | 985 | 51,100 | 985 |
| 2025-01-22 | 990 | 992 | 986 | 989 | 48,200 | 989 |
| 2025-01-21 | 991 | 992 | 986 | 990 | 31,600 | 990 |
| 2025-01-20 | 978 | 989 | 978 | 987 | 45,600 | 987 |
| 2025-01-17 | 976 | 981 | 972 | 976 | 69,000 | 976 |
| 2025-01-16 | 974 | 982 | 974 | 978 | 65,700 | 978 |
| 2025-01-15 | 969 | 978 | 968 | 974 | 57,100 | 974 |
| 2025-01-14 | 969 | 980 | 966 | 969 | 85,200 | 969 |
| 2025-01-10 | 970 | 972 | 968 | 968 | 87,000 | 968 |
| 2025-01-09 | 982 | 982 | 972 | 974 | 96,900 | 974 |
| 2025-01-08 | 985 | 991 | 982 | 983 | 83,600 | 983 |
| 2025-01-07 | 984 | 990 | 977 | 987 | 99,600 | 987 |
| 2025-01-06 | 980 | 984 | 974 | 984 | 97,500 | 984 |
分割・併合履歴 ： [1988-03-28]1株→1.02株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株