ＮＥ
441Aグロース/情報･通信業/NE Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 627.0 | 635.0 | 623.0 | 625.0 | -12.0 | -1.88% | 45,200 |
| 2026-03-12 | 648.0 | 649.0 | 635.0 | 637.0 | -1.0 | -0.16% | 18,500 |
| 2026-03-11 | 648.0 | 656.0 | 638.0 | 638.0 | -6.0 | -0.93% | 14,800 |
| 2026-03-10 | 646.0 | 653.0 | 632.0 | 644.0 | +20.0 | +3.21% | 20,800 |
| 2026-03-09 | 628.0 | 635.0 | 611.0 | 624.0 | -32.0 | -4.88% | 47,200 |
| 2026-03-06 | 653.0 | 664.0 | 646.0 | 656.0 | +6.0 | +0.92% | 21,800 |
| 2026-03-05 | 639.0 | 659.0 | 630.0 | 650.0 | +26.0 | +4.17% | 46,600 |
| 2026-03-04 | 633.0 | 637.0 | 603.0 | 624.0 | -19.0 | -2.95% | 96,100 |
| 2026-03-03 | 665.0 | 672.0 | 640.0 | 643.0 | -20.0 | -3.02% | 61,000 |
| 2026-03-02 | 683.0 | 683.0 | 663.0 | 663.0 | -19.0 | -2.79% | 48,500 |
| 2026-02-27 | 686.0 | 691.0 | 679.0 | 682.0 | -8.0 | -1.16% | 40,300 |
| 2026-02-26 | 719.0 | 719.0 | 684.0 | 690.0 | -36.0 | -4.96% | 62,600 |
| 2026-02-25 | 695.0 | 732.0 | 692.0 | 726.0 | +46.0 | +6.76% | 116,600 |
| 2026-02-24 | 686.0 | 706.0 | 666.0 | 680.0 | +24.0 | +3.66% | 129,700 |
| 2026-02-20 | 667.0 | 667.0 | 656.0 | 656.0 | -19.0 | -2.81% | 23,100 |
| 2026-02-19 | 659.0 | 678.0 | 659.0 | 675.0 | +18.0 | +2.74% | 34,300 |
| 2026-02-18 | 690.0 | 693.0 | 657.0 | 657.0 | -33.0 | -4.78% | 55,200 |
| 2026-02-17 | 690.0 | 697.0 | 686.0 | 690.0 | -4.0 | -0.58% | 11,600 |
| 2026-02-16 | 691.0 | 694.0 | 685.0 | 694.0 | -6.0 | -0.86% | 17,600 |
| 2026-02-13 | 701.0 | 706.0 | 699.0 | 700.0 | +7.0 | +1.01% | 11,800 |
| 2026-02-12 | 717.0 | 717.0 | 692.0 | 693.0 | -28.0 | -3.88% | 20,900 |
| 2026-02-10 | 690.0 | 725.0 | 690.0 | 721.0 | +31.0 | +4.49% | 55,300 |
| 2026-02-09 | 708.0 | 708.0 | 688.0 | 690.0 | 0.0 | 0.00% | 24,100 |
| 2026-02-06 | 699.0 | 701.0 | 679.0 | 690.0 | -10.0 | -1.43% | 27,400 |
| 2026-02-05 | 705.0 | 716.0 | 699.0 | 700.0 | -9.0 | -1.27% | 30,200 |
| 2026-02-04 | 703.0 | 714.0 | 701.0 | 709.0 | -3.0 | -0.42% | 24,100 |
| 2026-02-03 | 716.0 | 721.0 | 708.0 | 712.0 | +2.0 | +0.28% | 27,200 |
| 2026-02-02 | 716.0 | 728.0 | 708.0 | 710.0 | -15.0 | -2.07% | 51,100 |
| 2026-01-30 | 710.0 | 725.0 | 705.0 | 725.0 | +15.0 | +2.11% | 47,900 |
| 2026-01-29 | 710.0 | 720.0 | 700.0 | 710.0 | +9.0 | +1.28% | 153,200 |
| 2026-01-28 | 682.0 | 713.0 | 672.0 | 701.0 | +29.0 | +4.32% | 128,700 |
| 2026-01-27 | 675.0 | 678.0 | 666.0 | 672.0 | +6.0 | +0.90% | 48,600 |
| 2026-01-26 | 680.0 | 680.0 | 661.0 | 666.0 | -23.0 | -3.34% | 71,500 |
| 2026-01-23 | 608.0 | 698.0 | 601.0 | 689.0 | +73.0 | +11.85% | 191,900 |
| 2026-01-22 | 616.0 | 625.0 | 616.0 | 616.0 | +1.0 | +0.16% | 55,100 |
| 2026-01-21 | 623.0 | 623.0 | 614.0 | 615.0 | -10.0 | -1.60% | 36,900 |
| 2026-01-20 | 630.0 | 638.0 | 620.0 | 625.0 | -9.0 | -1.42% | 29,700 |
| 2026-01-19 | 641.0 | 641.0 | 618.0 | 634.0 | -10.0 | -1.55% | 78,600 |
| 2026-01-16 | 641.0 | 649.0 | 639.0 | 644.0 | +10.0 | +1.58% | 37,000 |
| 2026-01-15 | 665.0 | 665.0 | 633.0 | 634.0 | -36.0 | -5.37% | 103,200 |
| 2026-01-14 | 670.0 | 676.0 | 666.0 | 670.0 | +3.0 | +0.45% | 11,300 |
| 2026-01-13 | 690.0 | 701.0 | 667.0 | 667.0 | -14.0 | -2.06% | 128,700 |
| 2026-01-09 | 671.0 | 690.0 | 671.0 | 681.0 | +11.0 | +1.64% | 54,700 |
| 2026-01-08 | 658.0 | 685.0 | 658.0 | 670.0 | +12.0 | +1.82% | 68,400 |
| 2026-01-07 | 662.0 | 670.0 | 657.0 | 658.0 | -10.0 | -1.50% | 20,500 |
| 2026-01-06 | 664.0 | 670.0 | 662.0 | 668.0 | -2.0 | -0.30% | 25,800 |
| 2026-01-05 | 655.0 | 674.0 | 655.0 | 670.0 | +17.0 | +2.60% | 23,400 |
| 2025-12-30 | 675.0 | 675.0 | 650.0 | 653.0 | -27.0 | -3.97% | 55,500 |
| 2025-12-29 | 666.0 | 682.0 | 658.0 | 680.0 | +14.0 | +2.10% | 57,900 |
| 2025-12-26 | 678.0 | 682.0 | 664.0 | 666.0 | -2.0 | -0.30% | 55,900 |
| 2025-12-25 | 669.0 | 674.0 | 665.0 | 668.0 | +3.0 | +0.45% | 33,200 |
| 2025-12-24 | 670.0 | 674.0 | 661.0 | 665.0 | -5.0 | -0.75% | 86,600 |
| 2025-12-23 | 686.0 | 693.0 | 670.0 | 670.0 | -14.0 | -2.05% | 57,300 |
| 2025-12-22 | 711.0 | 712.0 | 681.0 | 684.0 | -27.0 | -3.80% | 50,700 |
| 2025-12-19 | 691.0 | 711.0 | 691.0 | 711.0 | +21.0 | +3.04% | 52,500 |
| 2025-12-18 | 693.0 | 697.0 | 681.0 | 690.0 | -7.0 | -1.00% | 43,400 |
| 2025-12-17 | 703.0 | 703.0 | 682.0 | 697.0 | -4.0 | -0.57% | 46,700 |
| 2025-12-16 | 692.0 | 705.0 | 682.0 | 701.0 | +19.0 | +2.79% | 66,600 |
| 2025-12-15 | 680.0 | 712.0 | 660.0 | 682.0 | +4.0 | +0.59% | 118,400 |
| 2025-12-12 | 672.0 | 680.0 | 670.0 | 678.0 | +12.0 | +1.80% | 23,800 |
| 2025-12-11 | 677.0 | 677.0 | 662.0 | 666.0 | -11.0 | -1.62% | 45,500 |
| 2025-12-10 | 672.0 | 686.0 | 667.0 | 677.0 | +1.0 | +0.15% | 38,900 |
| 2025-12-09 | 682.0 | 690.0 | 667.0 | 676.0 | -11.0 | -1.60% | 63,100 |
| 2025-12-08 | 669.0 | 690.0 | 669.0 | 687.0 | +18.0 | +2.69% | 44,700 |
| 2025-12-05 | 660.0 | 687.0 | 660.0 | 669.0 | 0.0 | 0.00% | 45,100 |
| 2025-12-04 | 661.0 | 677.0 | 661.0 | 669.0 | +4.0 | +0.60% | 31,000 |
| 2025-12-03 | 668.0 | 673.0 | 656.0 | 665.0 | -3.0 | -0.45% | 76,200 |
| 2025-12-02 | 681.0 | 681.0 | 659.0 | 668.0 | -14.0 | -2.05% | 57,000 |
| 2025-12-01 | 700.0 | 700.0 | 676.0 | 682.0 | -17.0 | -2.43% | 98,800 |
| 2025-11-28 | 661.0 | 704.0 | 658.0 | 699.0 | +34.0 | +5.11% | 143,800 |
| 2025-11-27 | 655.0 | 668.0 | 649.0 | 665.0 | +8.0 | +1.22% | 62,200 |
| 2025-11-26 | 643.0 | 657.0 | 642.0 | 657.0 | +14.0 | +2.18% | 58,600 |
| 2025-11-25 | 640.0 | 647.0 | 635.0 | 643.0 | +10.0 | +1.58% | 39,900 |
| 2025-11-21 | 615.0 | 633.0 | 615.0 | 633.0 | +10.0 | +1.61% | 31,100 |
| 2025-11-20 | 627.0 | 627.0 | 615.0 | 623.0 | +14.0 | +2.30% | 60,700 |
| 2025-11-19 | 600.0 | 615.0 | 598.0 | 609.0 | +2.0 | +0.33% | 75,800 |
| 2025-11-18 | 633.0 | 635.0 | 598.0 | 607.0 | -31.0 | -4.86% | 182,400 |
| 2025-11-17 | 670.0 | 670.0 | 631.0 | 638.0 | -41.0 | -6.04% | 287,500 |
| 2025-11-14 | 699.0 | 702.0 | 671.0 | 679.0 | -32.0 | -4.50% | 215,700 |
| 2025-11-13 | 713.0 | 717.0 | 704.0 | 711.0 | -12.0 | -1.66% | 54,400 |
| 2025-11-12 | 696.0 | 724.0 | 695.0 | 723.0 | +23.0 | +3.29% | 101,100 |
| 2025-11-11 | 715.0 | 718.0 | 700.0 | 700.0 | -24.0 | -3.31% | 125,100 |
| 2025-11-10 | 708.0 | 746.0 | 702.0 | 724.0 | +14.0 | +1.97% | 246,600 |
| 2025-11-07 | 710.0 | 736.0 | 689.0 | 710.0 | -20.0 | -2.74% | 352,500 |
| 2025-11-06 | 790.0 | 795.0 | 707.0 | 730.0 | -97.0 | -11.73% | 985,900 |
| 2025-11-05 | 706.0 | 841.0 | 706.0 | 827.0 | +121.0 | +17.14% | 3,322,300 |
| 2025-11-04 | 750.0 | 780.0 | 704.0 | 706.0 | — | — | 1,300,000 |
直近87営業日分を表示