5976 ネツレン 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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 1,050 | 1,051 | 1,042 | 1,046 | 31,100 | 1,046 |
| 2024-04-22 | 1,048 | 1,051 | 1,040 | 1,047 | 59,300 | 1,047 |
| 2024-04-19 | 1,055 | 1,055 | 1,023 | 1,030 | 113,000 | 1,030 |
| 2024-04-18 | 1,050 | 1,060 | 1,047 | 1,059 | 51,000 | 1,059 |
| 2024-04-17 | 1,063 | 1,064 | 1,046 | 1,048 | 71,800 | 1,048 |
| 2024-04-16 | 1,070 | 1,072 | 1,056 | 1,062 | 91,900 | 1,062 |
| 2024-04-15 | 1,070 | 1,081 | 1,064 | 1,079 | 54,600 | 1,079 |
| 2024-04-12 | 1,087 | 1,088 | 1,074 | 1,074 | 42,400 | 1,074 |
| 2024-04-11 | 1,078 | 1,085 | 1,076 | 1,080 | 34,600 | 1,080 |
| 2024-04-10 | 1,075 | 1,086 | 1,074 | 1,083 | 42,900 | 1,083 |
| 2024-04-09 | 1,076 | 1,080 | 1,071 | 1,076 | 35,600 | 1,076 |
| 2024-04-08 | 1,067 | 1,077 | 1,067 | 1,076 | 44,200 | 1,076 |
| 2024-04-05 | 1,065 | 1,073 | 1,062 | 1,063 | 65,600 | 1,063 |
| 2024-04-04 | 1,072 | 1,076 | 1,065 | 1,072 | 68,400 | 1,072 |
| 2024-04-03 | 1,054 | 1,078 | 1,054 | 1,072 | 87,500 | 1,072 |
| 2024-04-02 | 1,075 | 1,081 | 1,055 | 1,055 | 111,500 | 1,055 |
| 2024-04-01 | 1,116 | 1,119 | 1,078 | 1,078 | 131,900 | 1,078 |
| 2024-03-29 | 1,109 | 1,130 | 1,108 | 1,120 | 102,100 | 1,120 |
| 2024-03-28 | 1,120 | 1,120 | 1,096 | 1,103 | 299,500 | 1,103 |
| 2024-03-27 | 1,150 | 1,156 | 1,136 | 1,144 | 271,500 | 1,144 |
| 2024-03-26 | 1,122 | 1,145 | 1,118 | 1,145 | 153,000 | 1,145 |
| 2024-03-25 | 1,125 | 1,131 | 1,121 | 1,123 | 120,400 | 1,123 |
| 2024-03-22 | 1,121 | 1,128 | 1,112 | 1,125 | 77,800 | 1,125 |
| 2024-03-21 | 1,123 | 1,123 | 1,112 | 1,112 | 136,600 | 1,112 |
| 2024-03-19 | 1,094 | 1,113 | 1,088 | 1,113 | 130,500 | 1,113 |
| 2024-03-18 | 1,092 | 1,096 | 1,088 | 1,090 | 81,200 | 1,090 |
| 2024-03-15 | 1,075 | 1,091 | 1,074 | 1,082 | 106,200 | 1,082 |
| 2024-03-14 | 1,080 | 1,080 | 1,073 | 1,077 | 60,300 | 1,077 |
| 2024-03-13 | 1,084 | 1,095 | 1,075 | 1,080 | 102,900 | 1,080 |
| 2024-03-12 | 1,078 | 1,079 | 1,058 | 1,077 | 97,300 | 1,077 |
| 2024-03-11 | 1,105 | 1,105 | 1,076 | 1,084 | 107,500 | 1,084 |
| 2024-03-08 | 1,074 | 1,102 | 1,074 | 1,095 | 159,300 | 1,095 |
| 2024-03-07 | 1,075 | 1,086 | 1,071 | 1,077 | 101,200 | 1,077 |
| 2024-03-06 | 1,055 | 1,073 | 1,052 | 1,070 | 97,400 | 1,070 |
| 2024-03-05 | 1,048 | 1,056 | 1,040 | 1,052 | 99,200 | 1,052 |
| 2024-03-04 | 1,057 | 1,059 | 1,047 | 1,051 | 109,100 | 1,051 |
| 2024-03-01 | 1,052 | 1,059 | 1,052 | 1,057 | 75,100 | 1,057 |
| 2024-02-29 | 1,057 | 1,060 | 1,048 | 1,050 | 86,700 | 1,050 |
| 2024-02-28 | 1,064 | 1,071 | 1,059 | 1,059 | 74,200 | 1,059 |
| 2024-02-27 | 1,055 | 1,068 | 1,055 | 1,061 | 69,400 | 1,061 |
| 2024-02-26 | 1,065 | 1,068 | 1,054 | 1,055 | 78,100 | 1,055 |
| 2024-02-22 | 1,073 | 1,076 | 1,060 | 1,062 | 107,100 | 1,062 |
| 2024-02-21 | 1,072 | 1,075 | 1,067 | 1,067 | 44,800 | 1,067 |
| 2024-02-20 | 1,083 | 1,089 | 1,075 | 1,075 | 62,000 | 1,075 |
| 2024-02-19 | 1,072 | 1,080 | 1,068 | 1,080 | 67,100 | 1,080 |
| 2024-02-16 | 1,060 | 1,074 | 1,060 | 1,074 | 128,600 | 1,074 |
| 2024-02-15 | 1,060 | 1,061 | 1,047 | 1,056 | 82,800 | 1,056 |
| 2024-02-14 | 1,059 | 1,060 | 1,043 | 1,049 | 139,100 | 1,049 |
| 2024-02-13 | 1,050 | 1,062 | 1,046 | 1,062 | 134,100 | 1,062 |
| 2024-02-09 | 1,036 | 1,049 | 1,033 | 1,037 | 125,300 | 1,037 |
| 2024-02-08 | 1,030 | 1,040 | 1,015 | 1,033 | 266,700 | 1,033 |
| 2024-02-07 | 1,056 | 1,062 | 1,049 | 1,058 | 130,700 | 1,058 |
| 2024-02-06 | 1,062 | 1,066 | 1,056 | 1,056 | 77,800 | 1,056 |
| 2024-02-05 | 1,065 | 1,070 | 1,060 | 1,064 | 105,300 | 1,064 |
| 2024-02-02 | 1,060 | 1,067 | 1,053 | 1,059 | 123,100 | 1,059 |
| 2024-02-01 | 1,057 | 1,065 | 1,057 | 1,061 | 86,000 | 1,061 |
| 2024-01-31 | 1,047 | 1,061 | 1,047 | 1,061 | 81,600 | 1,061 |
| 2024-01-30 | 1,055 | 1,055 | 1,047 | 1,047 | 65,300 | 1,047 |
| 2024-01-29 | 1,052 | 1,058 | 1,050 | 1,052 | 104,000 | 1,052 |
| 2024-01-26 | 1,059 | 1,060 | 1,043 | 1,044 | 133,900 | 1,044 |
| 2024-01-25 | 1,044 | 1,062 | 1,043 | 1,057 | 169,900 | 1,057 |
| 2024-01-24 | 1,039 | 1,042 | 1,033 | 1,041 | 109,800 | 1,041 |
| 2024-01-23 | 1,038 | 1,041 | 1,031 | 1,033 | 89,600 | 1,033 |
| 2024-01-22 | 1,020 | 1,034 | 1,020 | 1,034 | 102,800 | 1,034 |
| 2024-01-19 | 1,019 | 1,020 | 1,013 | 1,016 | 113,900 | 1,016 |
| 2024-01-18 | 1,008 | 1,020 | 1,007 | 1,014 | 124,100 | 1,014 |
| 2024-01-17 | 1,008 | 1,020 | 1,007 | 1,008 | 231,700 | 1,008 |
| 2024-01-16 | 1,008 | 1,010 | 999 | 999 | 137,900 | 999 |
| 2024-01-15 | 999 | 1,007 | 998 | 1,006 | 216,100 | 1,006 |
| 2024-01-12 | 1,003 | 1,003 | 994 | 998 | 145,100 | 998 |
| 2024-01-11 | 1,003 | 1,007 | 997 | 1,000 | 254,600 | 1,000 |
| 2024-01-10 | 999 | 1,002 | 995 | 997 | 156,900 | 997 |
| 2024-01-09 | 1,001 | 1,005 | 989 | 995 | 185,200 | 995 |
| 2024-01-05 | 984 | 990 | 982 | 988 | 102,400 | 988 |
| 2024-01-04 | 965 | 980 | 956 | 976 | 151,400 | 976 |
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
