KabuInsight

ナルネットコミュニケーションズ

5870
グロース/サービス業/Nalnet Communications 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
2026-03-131,095.01,128.01,094.01,113.0-2.0-0.18%12,800
2026-03-121,136.01,140.01,100.01,115.0-21.0-1.85%43,100
2026-03-111,137.01,159.01,127.01,136.0-1.0-0.09%41,100
2026-03-101,130.01,144.01,102.01,137.0+37.0+3.36%25,100
2026-03-091,080.01,110.01,060.01,100.0-28.0-2.48%77,600
2026-03-061,135.01,145.01,116.01,128.0-37.0-3.18%24,400
2026-03-051,112.01,171.01,112.01,165.0+63.0+5.72%37,100
2026-03-041,078.01,121.01,059.01,102.0-13.0-1.17%72,000
2026-03-031,110.01,186.01,099.01,115.0-8.0-0.71%113,400
2026-03-021,021.01,124.01,012.01,123.0+90.0+8.71%76,000
2026-02-271,011.01,041.0983.01,033.0+52.0+5.30%75,100
2026-02-26962.0988.0962.0981.0+19.0+1.98%22,400
2026-02-25988.0988.0960.0962.0-25.0-2.53%76,400
2026-02-24988.0988.0955.0987.0-1.0-0.10%69,900
2026-02-201,000.01,004.0965.0988.0-8.0-0.80%73,100
2026-02-191,018.01,018.0983.0996.0-25.0-2.45%66,900
2026-02-181,016.01,029.0989.01,021.0-5.0-0.49%44,800
2026-02-171,020.01,030.01,005.01,026.0+18.0+1.79%48,900
2026-02-161,096.01,136.0987.01,008.0-71.0-6.58%116,800
2026-02-131,028.01,097.01,017.01,079.0+40.0+3.85%52,900
2026-02-121,063.01,066.01,039.01,039.0-10.0-0.95%10,900
2026-02-101,026.01,056.01,023.01,049.0+16.0+1.55%15,800
2026-02-091,038.01,039.01,021.01,033.0-5.0-0.48%17,900
2026-02-061,048.01,048.01,035.01,038.0-17.0-1.61%11,300
2026-02-051,048.01,058.01,048.01,055.0+15.0+1.44%7,500
2026-02-041,041.01,054.01,035.01,040.0-23.0-2.16%16,100
2026-02-031,035.01,064.01,035.01,063.0+26.0+2.51%18,300
2026-02-021,052.01,073.01,034.01,037.0-32.0-2.99%21,900
2026-01-301,071.01,071.01,046.01,069.0+20.0+1.91%10,600
2026-01-291,054.01,062.01,041.01,049.0-10.0-0.94%17,500
2026-01-281,043.01,063.01,032.01,059.0+6.0+0.57%15,800
2026-01-271,056.01,061.01,040.01,053.0-13.0-1.22%14,300
2026-01-261,080.01,086.01,049.01,066.0-25.0-2.29%26,200
2026-01-231,097.01,117.01,091.01,091.0-12.0-1.09%18,300
2026-01-221,071.01,130.01,064.01,103.0+52.0+4.95%61,800
2026-01-211,057.01,060.01,000.01,051.0-24.0-2.23%66,600
2026-01-201,113.01,113.01,065.01,075.0-38.0-3.41%40,500
2026-01-191,124.01,140.01,100.01,113.0-17.0-1.50%46,300
2026-01-161,143.01,143.01,121.01,130.0-20.0-1.74%21,300
2026-01-151,123.01,154.01,122.01,150.0+13.0+1.14%15,000
2026-01-141,148.01,155.01,137.01,137.0-13.0-1.13%32,800
2026-01-131,152.01,157.01,141.01,150.0-1.0-0.09%18,000
2026-01-091,149.01,161.01,145.01,151.0+3.0+0.26%8,800
2026-01-081,147.01,158.01,147.01,148.0-12.0-1.03%6,900
2026-01-071,134.01,164.01,134.01,160.0+18.0+1.58%24,400
2026-01-061,137.01,148.01,130.01,142.0+7.0+0.62%11,000
2026-01-051,137.01,154.01,135.01,135.0+1.0+0.09%24,400
2025-12-301,174.01,174.01,134.01,134.0-33.0-2.83%29,800
2025-12-291,175.01,185.01,143.01,167.0-3.0-0.26%46,500
2025-12-261,179.01,205.01,167.01,170.0-4.0-0.34%49,000
2025-12-251,124.01,191.01,121.01,174.0+53.0+4.73%49,600
2025-12-241,138.01,141.01,118.01,121.0-15.0-1.32%22,200
2025-12-231,098.01,154.01,098.01,136.0+30.0+2.71%37,000
2025-12-221,115.01,115.01,081.01,106.0-9.0-0.81%21,200
2025-12-191,111.01,115.01,100.01,115.0+9.0+0.81%18,200
2025-12-181,099.01,115.01,080.01,106.0+4.0+0.36%29,500
2025-12-171,111.01,126.01,102.01,102.0+1.0+0.09%19,900
2025-12-161,127.01,137.01,101.01,101.0+4.0+0.36%48,500
2025-12-151,041.01,109.01,041.01,097.0+44.0+4.18%63,100
2025-12-121,016.01,057.01,016.01,053.0+34.0+3.34%27,400
2025-12-111,044.01,044.01,016.01,019.0-26.0-2.49%21,200
2025-12-101,054.01,054.01,042.01,045.0-5.0-0.48%9,000
2025-12-091,038.01,050.01,030.01,050.0+10.0+0.96%20,600
2025-12-081,038.01,059.01,037.01,040.0+3.0+0.29%27,900
2025-12-051,043.01,060.01,037.01,037.0-14.0-1.33%9,800
2025-12-041,033.01,056.01,028.01,051.0+12.0+1.15%26,000
2025-12-031,036.01,046.01,027.01,039.00.00.00%15,900
2025-12-021,053.01,063.01,036.01,039.00.00.00%20,500
2025-12-011,068.01,075.01,032.01,039.0-30.0-2.81%23,900
2025-11-281,053.01,073.01,051.01,069.0+15.0+1.42%19,600
2025-11-271,064.01,080.01,053.01,054.0-6.0-0.57%31,300
2025-11-261,034.01,060.01,031.01,060.0+26.0+2.51%21,900
2025-11-251,068.01,068.01,029.01,034.0-19.0-1.80%36,500
2025-11-211,031.01,053.01,031.01,053.0+17.0+1.64%45,100
2025-11-201,061.01,070.01,036.01,036.0-21.0-1.99%59,400
2025-11-19996.01,065.0996.01,057.0+54.0+5.38%120,200
2025-11-181,000.01,010.0989.01,003.0-17.0-1.67%42,400
2025-11-17985.01,028.0950.01,020.0+80.0+8.51%197,300
2025-11-14950.0968.0940.0940.0+2.0+0.21%57,300
2025-11-13950.0959.0933.0938.0-10.0-1.05%19,500
2025-11-12915.0948.0912.0948.0+36.0+3.95%19,400
2025-11-11923.0924.0908.0912.0-8.0-0.87%19,000
2025-11-10928.0933.0920.0920.0-8.0-0.86%12,200
2025-11-07913.0928.0908.0928.0+15.0+1.64%16,000
2025-11-06911.0921.0907.0913.0+11.0+1.22%12,800
2025-11-05891.0907.0869.0902.0+4.0+0.45%98,300
2025-11-04894.0905.0883.0898.0-2.0-0.22%27,400
2025-10-31926.0926.0900.0900.0-14.0-1.53%24,300
2025-10-30899.0922.0872.0914.0+14.0+1.56%57,700
2025-10-29926.0926.0897.0900.0-26.0-2.81%46,900
2025-10-28945.0947.0926.0926.0-26.0-2.73%22,600
2025-10-27964.0970.0950.0952.0+3.0+0.32%15,300
2025-10-24945.0955.0936.0949.0+2.0+0.21%17,500
2025-10-23969.0969.0942.0947.0-22.0-2.27%13,600
2025-10-22926.0971.0926.0969.0+42.0+4.53%43,800
2025-10-21923.0940.0916.0927.0-4.0-0.43%19,500
2025-10-20911.0938.0895.0931.0+34.0+3.79%66,600
2025-10-17938.0938.0894.0897.0-36.0-3.86%78,600
2025-10-16940.0951.0923.0933.0-11.0-1.17%28,300
2025-10-15960.0960.0914.0944.0+29.0+3.17%98,500
2025-10-14946.0954.0915.0915.0-35.0-3.68%57,000
2025-10-10977.0977.0950.0950.0-32.0-3.26%36,000
2025-10-09960.01,017.0950.0982.0+22.0+2.29%122,200
2025-10-08970.0990.0959.0960.0-10.0-1.03%19,800
2025-10-07970.0985.0954.0970.0-7.0-0.72%27,000
2025-10-06985.0990.0975.0977.0+4.0+0.41%27,800
2025-10-03987.01,000.0972.0973.0-15.0-1.52%53,400
2025-10-02990.01,001.0979.0988.0+10.0+1.02%26,600
2025-10-011,007.01,019.0974.0978.0-38.0-3.74%56,200
2025-09-301,022.01,022.0969.01,016.0-6.0-0.59%84,100
2025-09-291,024.01,032.01,006.01,022.0+11.0+1.09%34,400
2025-09-261,002.01,024.0993.01,011.0+12.0+1.20%44,200
2025-09-25998.01,007.0992.0999.00.00.00%29,100
2025-09-241,001.01,007.0993.0999.0-2.0-0.20%23,000
2025-09-221,001.01,009.0991.01,001.0+15.0+1.52%47,700
2025-09-191,014.01,018.0978.0986.0-28.0-2.76%66,800
2025-09-181,000.01,015.0992.01,014.0+21.0+2.11%37,100
2025-09-171,009.01,010.0975.0993.0-6.0-0.60%66,500
2025-09-16975.01,005.0973.0999.0+19.0+1.94%47,800
2025-09-121,006.01,009.0980.0980.0——61,900

直近120営業日分を表示