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
2024-12-0696997096396570,400965
2024-12-0597197296996966,800969
2024-12-0498098397097095,600970
2024-12-03979982974977100,300977
2024-12-0296997696997439,500974
2024-11-2997597897097049,700970
2024-11-2897397997297549,600975
2024-11-27981981966968110,000968
2024-11-2698699097898164,900981
2024-11-2598999298698642,900986
2024-11-2298599298598832,400988
2024-11-2198999198498541,000985
2024-11-2098598998398534,300985
2024-11-1998699498698732,700987
2024-11-1898999398398763,600987
2024-11-1599499498999127,600991
2024-11-1499399498999035,800990
2024-11-1399299799099243,600992
2024-11-1299499998999458,200994
2024-11-111,0021,00298699157,100991
2024-11-081,0111,0181,0031,00854,6001,008
2024-11-071,0001,0101,0001,00858,1001,008
2024-11-069961,00799699962,200999
2024-11-059921,00199199954,600999
2024-11-0199599598698657,000986
2024-10-319971,00199399764,800997
2024-10-301,0001,005994999143,600999
2024-10-2999099298599244,600992
2024-10-2897899197698460,100984
2024-10-2598598697797873,900978
2024-10-2498398898098369,000983
2024-10-2399099598798756,400987
2024-10-2299599598398497,200984
2024-10-2199399599199551,400995
2024-10-1899899999099043,300990
2024-10-1799599699099162,300991
2024-10-169931,00398999455,900994
2024-10-159971,00199399561,500995
2024-10-1199499699299249,700992
2024-10-1099699899299344,400993
2024-10-099971,00399399548,700995
2024-10-081,0001,00199199772,500997
2024-10-071,0101,0141,0041,00467,0001,004
2024-10-041,0011,0141,0011,00352,7001,003
2024-10-031,0001,0101,0001,00180,6001,001
2024-10-029891,00398999267,700992
2024-10-0199599999099458,800994
2024-09-30980994975987125,800987
2024-09-271,0001,0089951,004114,2001,004
2024-09-261,0081,0141,0031,014169,0001,014
2024-09-251,0071,0089981,00573,0001,005
2024-09-241,0201,0211,0071,00961,0001,009
2024-09-201,0161,0191,0061,00672,5001,006
2024-09-191,0041,0141,0041,00778,0001,007
2024-09-181,0051,00699299893,900998
2024-09-171,0011,0059891,00088,1001,000
2024-09-139951,00199499491,500994
2024-09-121,0091,0159961,00078,7001,000
2024-09-111,0051,005983986101,100986
2024-09-101,0051,0151,0021,00253,8001,002
2024-09-099991,0119921,011107,4001,011
2024-09-061,0171,0181,0061,00785,8001,007
2024-09-051,0121,0241,0051,01392,6001,013
2024-09-041,0281,0321,0141,014109,5001,014
2024-09-031,0511,0531,0441,04761,8001,047
2024-09-021,0601,0641,0461,05074,7001,050
2024-08-301,0591,0641,0541,05489,8001,054
2024-08-291,0581,0581,0511,05559,0001,055
2024-08-281,0611,0611,0521,05841,0001,058
2024-08-271,0511,0671,0501,06487,4001,064
2024-08-261,0441,0451,0381,04360,8001,043
2024-08-231,0491,0511,0401,04449,3001,044
2024-08-221,0401,0501,0391,04457,4001,044
2024-08-211,0351,0361,0261,03265,3001,032
2024-08-201,0441,0491,0351,04169,3001,041
2024-08-191,0491,0621,0361,039127,1001,039
2024-08-161,0401,0431,0341,03862,9001,038
2024-08-151,0101,0261,0051,02175,0001,021
2024-08-141,0001,0119941,003101,9001,003
2024-08-139911,00198899987,500999
2024-08-099901,012973982185,000982
2024-08-08955978954965155,400965
2024-08-07945975926949219,600949
2024-08-06916971908950191,300950
2024-08-05962962870871316,600871
2024-08-021,0321,0331,0021,005159,6001,005
2024-08-011,0941,0941,0421,045148,3001,045
2024-07-311,0701,1001,0671,10061,3001,100
2024-07-301,0741,0761,0701,07575,2001,075
2024-07-291,0811,0891,0751,08072,7001,080
2024-07-261,0661,0781,0651,06767,8001,067
2024-07-251,0601,0721,0531,066118,9001,066
2024-07-241,0841,0841,0631,066115,6001,066
2024-07-231,0921,0951,0801,08486,0001,084
2024-07-221,1281,1281,0901,091136,6001,091
2024-07-191,1421,1421,1211,12270,7001,122
2024-07-181,1381,1501,1361,13750,3001,137
2024-07-171,1331,1451,1241,14359,8001,143
2024-07-161,1341,1351,1221,12291,5001,122
2024-07-121,1301,1421,1231,12781,7001,127
2024-07-111,1401,1401,1301,13250,7001,132
2024-07-101,1371,1411,1251,13180,9001,131
2024-07-091,1401,1491,1391,14056,4001,140
2024-07-081,1451,1511,1381,14066,7001,140
2024-07-051,1471,1551,1391,13988,7001,139
2024-07-041,1231,1501,1231,15078,9001,150
2024-07-031,1271,1301,1221,12560,3001,125
2024-07-021,1251,1321,1241,13184,5001,131
2024-07-011,1241,1261,1171,12572,1001,125
2024-06-281,1271,1281,1071,10869,6001,108
2024-06-271,1101,1251,1101,12561,0001,125
2024-06-261,1001,1101,0901,11086,5001,110
2024-06-251,0801,0921,0801,09275,1001,092
2024-06-241,0791,0801,0741,07688,7001,076
2024-06-211,0981,1001,0801,080109,0001,080
2024-06-201,0921,0941,0841,09363,8001,093
2024-06-191,1051,1091,0931,09660,2001,096
2024-06-181,1061,1091,0981,09863,0001,098
2024-06-171,1001,1001,0821,09062,1001,090
2024-06-141,0881,1021,0851,09898,1001,098
2024-06-131,0971,0971,0851,08850,1001,088
2024-06-121,0851,0961,0851,09038,9001,090
2024-06-111,1041,1131,0901,092151,9001,092
2024-06-101,0851,1001,0851,10078,1001,100
2024-06-071,0711,0771,0711,07639,4001,076
2024-06-061,0801,0801,0701,07534,6001,075
2024-06-051,0871,0871,0761,07752,8001,077
2024-06-041,0941,1001,0871,08956,0001,089
2024-06-031,1101,1111,0941,09458,2001,094
2024-05-311,0911,1091,0901,109109,0001,109
2024-05-301,0791,0891,0711,08568,7001,085
2024-05-291,0861,0951,0801,08057,0001,080
2024-05-281,0871,0931,0851,08652,6001,086
2024-05-271,0781,0861,0781,08545,7001,085
2024-05-241,0681,0811,0661,07656,5001,076
2024-05-231,0831,0851,0731,07958,8001,079
2024-05-221,0931,0961,0831,08486,6001,084
2024-05-211,0931,0991,0861,08675,9001,086
2024-05-201,0871,0971,0841,09059,8001,090
2024-05-171,0801,0971,0801,08559,6001,085
2024-05-161,0971,0971,0801,087100,4001,087
2024-05-151,0981,0981,0871,08966,9001,089
2024-05-141,0951,1011,0791,090106,9001,090
2024-05-131,1201,1241,0951,098134,5001,098
2024-05-101,1171,1351,1141,115282,7001,115
2024-05-091,0511,0591,0461,05735,3001,057
2024-05-081,0551,0581,0441,04555,9001,045
2024-05-071,0581,0581,0501,05332,4001,053
2024-05-021,0621,0621,0541,05524,5001,055
2024-05-011,0561,0601,0511,05931,0001,059
2024-04-301,0451,0591,0431,05738,9001,057
2024-04-261,0411,0491,0381,04352,7001,043
2024-04-251,0431,0481,0411,04341,0001,043
2024-04-241,0451,0551,0421,05043,5001,050
2024-04-231,0501,0511,0421,04631,1001,046
2024-04-221,0481,0511,0401,04759,3001,047
2024-04-191,0551,0551,0231,030113,0001,030
2024-04-181,0501,0601,0471,05951,0001,059
2024-04-171,0631,0641,0461,04871,8001,048
2024-04-161,0701,0721,0561,06291,9001,062
2024-04-151,0701,0811,0641,07954,6001,079
2024-04-121,0871,0881,0741,07442,4001,074
2024-04-111,0781,0851,0761,08034,6001,080
2024-04-101,0751,0861,0741,08342,9001,083
2024-04-091,0761,0801,0711,07635,6001,076
2024-04-081,0671,0771,0671,07644,2001,076
2024-04-051,0651,0731,0621,06365,6001,063
2024-04-041,0721,0761,0651,07268,4001,072
2024-04-031,0541,0781,0541,07287,5001,072
2024-04-021,0751,0811,0551,055111,5001,055
2024-04-011,1161,1191,0781,078131,9001,078
2024-03-291,1091,1301,1081,120102,1001,120
2024-03-281,1201,1201,0961,103299,5001,103
2024-03-271,1501,1561,1361,144271,5001,144
2024-03-261,1221,1451,1181,145153,0001,145
2024-03-251,1251,1311,1211,123120,4001,123
2024-03-221,1211,1281,1121,12577,8001,125
2024-03-211,1231,1231,1121,112136,6001,112
2024-03-191,0941,1131,0881,113130,5001,113
2024-03-181,0921,0961,0881,09081,2001,090
2024-03-151,0751,0911,0741,082106,2001,082
2024-03-141,0801,0801,0731,07760,3001,077
2024-03-131,0841,0951,0751,080102,9001,080
2024-03-121,0781,0791,0581,07797,3001,077
2024-03-111,1051,1051,0761,084107,5001,084
2024-03-081,0741,1021,0741,095159,3001,095
2024-03-071,0751,0861,0711,077101,2001,077
2024-03-061,0551,0731,0521,07097,4001,070
2024-03-051,0481,0561,0401,05299,2001,052
2024-03-041,0571,0591,0471,051109,1001,051
2024-03-011,0521,0591,0521,05775,1001,057
2024-02-291,0571,0601,0481,05086,7001,050
2024-02-281,0641,0711,0591,05974,2001,059
2024-02-271,0551,0681,0551,06169,4001,061
2024-02-261,0651,0681,0541,05578,1001,055
2024-02-221,0731,0761,0601,062107,1001,062
2024-02-211,0721,0751,0671,06744,8001,067
2024-02-201,0831,0891,0751,07562,0001,075
2024-02-191,0721,0801,0681,08067,1001,080
2024-02-161,0601,0741,0601,074128,6001,074
2024-02-151,0601,0611,0471,05682,8001,056
2024-02-141,0591,0601,0431,049139,1001,049
2024-02-131,0501,0621,0461,062134,1001,062
2024-02-091,0361,0491,0331,037125,3001,037
2024-02-081,0301,0401,0151,033266,7001,033
2024-02-071,0561,0621,0491,058130,7001,058
2024-02-061,0621,0661,0561,05677,8001,056
2024-02-051,0651,0701,0601,064105,3001,064
2024-02-021,0601,0671,0531,059123,1001,059
2024-02-011,0571,0651,0571,06186,0001,061
2024-01-311,0471,0611,0471,06181,6001,061
2024-01-301,0551,0551,0471,04765,3001,047
2024-01-291,0521,0581,0501,052104,0001,052
2024-01-261,0591,0601,0431,044133,9001,044
2024-01-251,0441,0621,0431,057169,9001,057
2024-01-241,0391,0421,0331,041109,8001,041
2024-01-231,0381,0411,0311,03389,6001,033
2024-01-221,0201,0341,0201,034102,8001,034
2024-01-191,0191,0201,0131,016113,9001,016
2024-01-181,0081,0201,0071,014124,1001,014
2024-01-171,0081,0201,0071,008231,7001,008
2024-01-161,0081,010999999137,900999
2024-01-159991,0079981,006216,1001,006
2024-01-121,0031,003994998145,100998
2024-01-111,0031,0079971,000254,6001,000
2024-01-109991,002995997156,900997
2024-01-091,0011,005989995185,200995
2024-01-05984990982988102,400988
2024-01-04965980956976151,400976

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