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 |
---|---|---|---|---|---|---|
2024-07-26 | 1,066 | 1,078 | 1,065 | 1,067 | 67,800 | 1,067 |
2024-07-25 | 1,060 | 1,072 | 1,053 | 1,066 | 118,900 | 1,066 |
2024-07-24 | 1,084 | 1,084 | 1,063 | 1,066 | 115,600 | 1,066 |
2024-07-23 | 1,092 | 1,095 | 1,080 | 1,084 | 86,000 | 1,084 |
2024-07-22 | 1,128 | 1,128 | 1,090 | 1,091 | 136,600 | 1,091 |
2024-07-19 | 1,142 | 1,142 | 1,121 | 1,122 | 70,700 | 1,122 |
2024-07-18 | 1,138 | 1,150 | 1,136 | 1,137 | 50,300 | 1,137 |
2024-07-17 | 1,133 | 1,145 | 1,124 | 1,143 | 59,800 | 1,143 |
2024-07-16 | 1,134 | 1,135 | 1,122 | 1,122 | 91,500 | 1,122 |
2024-07-12 | 1,130 | 1,142 | 1,123 | 1,127 | 81,700 | 1,127 |
2024-07-11 | 1,140 | 1,140 | 1,130 | 1,132 | 50,700 | 1,132 |
2024-07-10 | 1,137 | 1,141 | 1,125 | 1,131 | 80,900 | 1,131 |
2024-07-09 | 1,140 | 1,149 | 1,139 | 1,140 | 56,400 | 1,140 |
2024-07-08 | 1,145 | 1,151 | 1,138 | 1,140 | 66,700 | 1,140 |
2024-07-05 | 1,147 | 1,155 | 1,139 | 1,139 | 88,700 | 1,139 |
2024-07-04 | 1,123 | 1,150 | 1,123 | 1,150 | 78,900 | 1,150 |
2024-07-03 | 1,127 | 1,130 | 1,122 | 1,125 | 60,300 | 1,125 |
2024-07-02 | 1,125 | 1,132 | 1,124 | 1,131 | 84,500 | 1,131 |
2024-07-01 | 1,124 | 1,126 | 1,117 | 1,125 | 72,100 | 1,125 |
2024-06-28 | 1,127 | 1,128 | 1,107 | 1,108 | 69,600 | 1,108 |
2024-06-27 | 1,110 | 1,125 | 1,110 | 1,125 | 61,000 | 1,125 |
2024-06-26 | 1,100 | 1,110 | 1,090 | 1,110 | 86,500 | 1,110 |
2024-06-25 | 1,080 | 1,092 | 1,080 | 1,092 | 75,100 | 1,092 |
2024-06-24 | 1,079 | 1,080 | 1,074 | 1,076 | 88,700 | 1,076 |
2024-06-21 | 1,098 | 1,100 | 1,080 | 1,080 | 109,000 | 1,080 |
2024-06-20 | 1,092 | 1,094 | 1,084 | 1,093 | 63,800 | 1,093 |
2024-06-19 | 1,105 | 1,109 | 1,093 | 1,096 | 60,200 | 1,096 |
2024-06-18 | 1,106 | 1,109 | 1,098 | 1,098 | 63,000 | 1,098 |
2024-06-17 | 1,100 | 1,100 | 1,082 | 1,090 | 62,100 | 1,090 |
2024-06-14 | 1,088 | 1,102 | 1,085 | 1,098 | 98,100 | 1,098 |
2024-06-13 | 1,097 | 1,097 | 1,085 | 1,088 | 50,100 | 1,088 |
2024-06-12 | 1,085 | 1,096 | 1,085 | 1,090 | 38,900 | 1,090 |
2024-06-11 | 1,104 | 1,113 | 1,090 | 1,092 | 151,900 | 1,092 |
2024-06-10 | 1,085 | 1,100 | 1,085 | 1,100 | 78,100 | 1,100 |
2024-06-07 | 1,071 | 1,077 | 1,071 | 1,076 | 39,400 | 1,076 |
2024-06-06 | 1,080 | 1,080 | 1,070 | 1,075 | 34,600 | 1,075 |
2024-06-05 | 1,087 | 1,087 | 1,076 | 1,077 | 52,800 | 1,077 |
2024-06-04 | 1,094 | 1,100 | 1,087 | 1,089 | 56,000 | 1,089 |
2024-06-03 | 1,110 | 1,111 | 1,094 | 1,094 | 58,200 | 1,094 |
2024-05-31 | 1,091 | 1,109 | 1,090 | 1,109 | 109,000 | 1,109 |
2024-05-30 | 1,079 | 1,089 | 1,071 | 1,085 | 68,700 | 1,085 |
2024-05-29 | 1,086 | 1,095 | 1,080 | 1,080 | 57,000 | 1,080 |
2024-05-28 | 1,087 | 1,093 | 1,085 | 1,086 | 52,600 | 1,086 |
2024-05-27 | 1,078 | 1,086 | 1,078 | 1,085 | 45,700 | 1,085 |
2024-05-24 | 1,068 | 1,081 | 1,066 | 1,076 | 56,500 | 1,076 |
2024-05-23 | 1,083 | 1,085 | 1,073 | 1,079 | 58,800 | 1,079 |
2024-05-22 | 1,093 | 1,096 | 1,083 | 1,084 | 86,600 | 1,084 |
2024-05-21 | 1,093 | 1,099 | 1,086 | 1,086 | 75,900 | 1,086 |
2024-05-20 | 1,087 | 1,097 | 1,084 | 1,090 | 59,800 | 1,090 |
2024-05-17 | 1,080 | 1,097 | 1,080 | 1,085 | 59,600 | 1,085 |
2024-05-16 | 1,097 | 1,097 | 1,080 | 1,087 | 100,400 | 1,087 |
2024-05-15 | 1,098 | 1,098 | 1,087 | 1,089 | 66,900 | 1,089 |
2024-05-14 | 1,095 | 1,101 | 1,079 | 1,090 | 106,900 | 1,090 |
2024-05-13 | 1,120 | 1,124 | 1,095 | 1,098 | 134,500 | 1,098 |
2024-05-10 | 1,117 | 1,135 | 1,114 | 1,115 | 282,700 | 1,115 |
2024-05-09 | 1,051 | 1,059 | 1,046 | 1,057 | 35,300 | 1,057 |
2024-05-08 | 1,055 | 1,058 | 1,044 | 1,045 | 55,900 | 1,045 |
2024-05-07 | 1,058 | 1,058 | 1,050 | 1,053 | 32,400 | 1,053 |
2024-05-02 | 1,062 | 1,062 | 1,054 | 1,055 | 24,500 | 1,055 |
2024-05-01 | 1,056 | 1,060 | 1,051 | 1,059 | 31,000 | 1,059 |
2024-04-30 | 1,045 | 1,059 | 1,043 | 1,057 | 38,900 | 1,057 |
2024-04-26 | 1,041 | 1,049 | 1,038 | 1,043 | 52,700 | 1,043 |
2024-04-25 | 1,043 | 1,048 | 1,041 | 1,043 | 41,000 | 1,043 |
2024-04-24 | 1,045 | 1,055 | 1,042 | 1,050 | 43,500 | 1,050 |
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