(株)ナルネットコミュニケーションズの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,205（2025年12月26日）
- 年初来安値
- 445（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/1/23 | 1,097 | 1,117 | 1,091 | 1,091 | 18,300 | 1,091 |
| 2026/1/22 | 1,071 | 1,130 | 1,064 | 1,103 | 61,800 | 1,103 |
| 2026/1/21 | 1,057 | 1,060 | 1,000 | 1,051 | 66,600 | 1,051 |
| 2026/1/20 | 1,113 | 1,113 | 1,065 | 1,075 | 40,500 | 1,075 |
| 2026/1/19 | 1,124 | 1,140 | 1,100 | 1,113 | 46,300 | 1,113 |
| 2026/1/16 | 1,143 | 1,143 | 1,121 | 1,130 | 21,300 | 1,130 |
| 2026/1/15 | 1,123 | 1,154 | 1,122 | 1,150 | 15,000 | 1,150 |
| 2026/1/14 | 1,148 | 1,155 | 1,137 | 1,137 | 32,800 | 1,137 |
| 2026/1/13 | 1,152 | 1,157 | 1,141 | 1,150 | 18,000 | 1,150 |
| 2026/1/9 | 1,149 | 1,161 | 1,145 | 1,151 | 8,800 | 1,151 |
| 2026/1/8 | 1,147 | 1,158 | 1,147 | 1,148 | 6,900 | 1,148 |
| 2026/1/7 | 1,134 | 1,164 | 1,134 | 1,160 | 24,400 | 1,160 |
| 2026/1/6 | 1,137 | 1,148 | 1,130 | 1,142 | 11,000 | 1,142 |
| 2026/1/5 | 1,137 | 1,154 | 1,135 | 1,135 | 24,400 | 1,135 |
| 2025/12/30 | 1,174 | 1,174 | 1,134 | 1,134 | 29,800 | 1,134 |
| 2025/12/29 | 1,175 | 1,185 | 1,143 | 1,167 | 46,500 | 1,167 |
| 2025/12/26 | 1,179 | 1,205 | 1,167 | 1,170 | 49,000 | 1,170 |
| 2025/12/25 | 1,124 | 1,191 | 1,121 | 1,174 | 49,600 | 1,174 |
| 2025/12/24 | 1,138 | 1,141 | 1,118 | 1,121 | 22,200 | 1,121 |
| 2025/12/23 | 1,098 | 1,154 | 1,098 | 1,136 | 37,000 | 1,136 |
1〜20/243件
