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
2024-05-171,0801,0971,0801,08559,6001,085
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