5976 ネツレン の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-09 | 1,398 | 1,410 | 1,385 | 1,407 | 159,900 | 1,407 |
| 2026-02-06 | 1,370 | 1,370 | 1,354 | 1,368 | 102,700 | 1,368 |
| 2026-02-05 | 1,385 | 1,386 | 1,364 | 1,370 | 88,900 | 1,370 |
| 2026-02-04 | 1,353 | 1,378 | 1,348 | 1,373 | 132,200 | 1,373 |
| 2026-02-03 | 1,337 | 1,353 | 1,332 | 1,351 | 103,800 | 1,351 |
| 2026-02-02 | 1,330 | 1,350 | 1,325 | 1,326 | 122,400 | 1,326 |
| 2026-01-30 | 1,322 | 1,325 | 1,312 | 1,319 | 78,800 | 1,319 |
| 2026-01-29 | 1,312 | 1,320 | 1,300 | 1,316 | 117,500 | 1,316 |
| 2026-01-28 | 1,321 | 1,321 | 1,304 | 1,310 | 97,600 | 1,310 |
| 2026-01-27 | 1,318 | 1,329 | 1,311 | 1,321 | 96,800 | 1,321 |
| 2026-01-26 | 1,340 | 1,340 | 1,313 | 1,319 | 152,300 | 1,319 |
| 2026-01-23 | 1,347 | 1,356 | 1,342 | 1,349 | 68,300 | 1,349 |
| 2026-01-22 | 1,333 | 1,348 | 1,333 | 1,347 | 82,200 | 1,347 |
| 2026-01-21 | 1,325 | 1,332 | 1,320 | 1,329 | 75,700 | 1,329 |
| 2026-01-20 | 1,340 | 1,341 | 1,330 | 1,332 | 137,700 | 1,332 |
| 2026-01-19 | 1,360 | 1,360 | 1,334 | 1,344 | 105,500 | 1,344 |
| 2026-01-16 | 1,346 | 1,358 | 1,341 | 1,357 | 67,700 | 1,357 |
| 2026-01-15 | 1,346 | 1,354 | 1,339 | 1,348 | 75,500 | 1,348 |
| 2026-01-14 | 1,324 | 1,336 | 1,318 | 1,335 | 104,200 | 1,335 |
| 2026-01-13 | 1,322 | 1,325 | 1,309 | 1,318 | 96,000 | 1,318 |
| 2026-01-09 | 1,310 | 1,323 | 1,303 | 1,306 | 57,900 | 1,306 |
| 2026-01-08 | 1,310 | 1,317 | 1,306 | 1,306 | 61,500 | 1,306 |
| 2026-01-07 | 1,287 | 1,314 | 1,282 | 1,313 | 90,000 | 1,313 |
| 2026-01-06 | 1,285 | 1,294 | 1,284 | 1,287 | 78,100 | 1,287 |
| 2026-01-05 | 1,277 | 1,283 | 1,272 | 1,279 | 91,000 | 1,279 |
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