日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

NECキャピタルソリューション(8793)の株価時系列情報

NECキャピタルソリューション(8793)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/29 3,880 3,880 3,815 3,835 24,300
2024/03/28 3,895 3,895 3,835 3,835 62,100
2024/03/27 3,985 4,015 3,975 3,975 143,600
2024/03/26 3,945 3,985 3,940 3,975 45,600
2024/03/25 3,970 3,980 3,915 3,950 90,400
2024/03/22 3,990 4,015 3,955 4,000 37,300
2024/03/21 3,965 4,015 3,950 3,995 49,200
2024/03/19 3,880 3,940 3,855 3,925 39,000
2024/03/18 3,875 3,880 3,830 3,850 26,500
2024/03/15 3,800 3,840 3,800 3,835 21,400
2024/03/14 3,760 3,800 3,760 3,790 16,000
2024/03/13 3,835 3,850 3,745 3,760 17,200
2024/03/12 3,780 3,795 3,710 3,795 29,400
2024/03/11 3,840 3,865 3,755 3,805 45,900
2024/03/08 3,795 3,890 3,770 3,855 40,700
2024/03/07 3,805 3,845 3,795 3,805 23,200
2024/03/06 3,745 3,805 3,745 3,785 19,200
2024/03/05 3,735 3,780 3,735 3,765 11,400
2024/03/04 3,835 3,835 3,765 3,765 33,100
2024/03/01 3,815 3,815 3,780 3,805 21,900
2024/02/29 3,810 3,835 3,780 3,825 21,300
2024/02/28 3,735 3,825 3,735 3,800 30,000
2024/02/27 3,735 3,770 3,730 3,750 20,200
2024/02/26 3,720 3,750 3,715 3,730 18,700
2024/02/22 3,740 3,740 3,705 3,720 16,100
2024/02/21 3,695 3,715 3,690 3,710 9,800
2024/02/20 3,735 3,760 3,700 3,700 18,900
2024/02/19 3,670 3,715 3,645 3,715 14,300
2024/02/16 3,625 3,700 3,625 3,670 32,600
2024/02/15 3,655 3,655 3,590 3,625 19,400
2024/02/14 3,650 3,650 3,585 3,610 17,100
2024/02/13 3,590 3,640 3,575 3,640 25,200
2024/02/09 3,560 3,595 3,545 3,560 26,000
2024/02/08 3,590 3,620 3,560 3,565 28,100
2024/02/07 3,595 3,640 3,585 3,605 16,600
2024/02/06 3,655 3,655 3,595 3,595 28,400
2024/02/05 3,635 3,655 3,610 3,645 18,600
2024/02/02 3,660 3,675 3,580 3,630 39,600
2024/02/01 3,675 3,690 3,650 3,660 21,000
2024/01/31 3,670 3,690 3,595 3,690 44,500
2024/01/30 3,705 3,705 3,650 3,670 28,500
2024/01/29 3,675 3,690 3,655 3,655 17,200
2024/01/26 3,700 3,700 3,640 3,650 36,800
2024/01/25 3,685 3,740 3,685 3,730 28,800
2024/01/24 3,675 3,705 3,650 3,670 30,200
2024/01/23 3,715 3,725 3,655 3,675 32,600
2024/01/22 3,630 3,720 3,630 3,715 25,500
2024/01/19 3,635 3,650 3,610 3,625 19,600
2024/01/18 3,650 3,650 3,605 3,625 22,300
2024/01/17 3,580 3,655 3,570 3,600 39,900
2024/01/16 3,570 3,580 3,540 3,565 37,100
2024/01/15 3,460 3,535 3,460 3,515 24,900
2024/01/12 3,525 3,535 3,450 3,465 28,800
2024/01/11 3,510 3,545 3,510 3,525 29,600
2024/01/10 3,495 3,520 3,485 3,495 21,100
2024/01/09 3,510 3,540 3,485 3,495 24,500
2024/01/05 3,465 3,505 3,460 3,495 30,700
2024/01/04 3,350 3,440 3,330 3,425 28,200
2023/12/29 3,330 3,360 3,325 3,355 19,600
2023/12/28 3,290 3,325 3,285 3,315 21,300
2023/12/27 3,285 3,285 3,255 3,285 16,800
2023/12/26 3,260 3,275 3,240 3,265 20,200
2023/12/25 3,250 3,260 3,230 3,240 13,200
2023/12/22 3,220 3,280 3,220 3,250 23,300
2023/12/21 3,250 3,250 3,215 3,215 15,700
2023/12/20 3,270 3,275 3,240 3,255 13,500
2023/12/19 3,225 3,260 3,215 3,235 17,200
2023/12/18 3,250 3,250 3,170 3,225 18,600
2023/12/15 3,250 3,275 3,235 3,275 20,200
2023/12/14 3,275 3,280 3,235 3,245 21,700
2023/12/13 3,315 3,330 3,280 3,285 20,300
2023/12/12 3,330 3,350 3,315 3,330 17,900
2023/12/11 3,300 3,335 3,300 3,325 18,100
2023/12/08 3,365 3,365 3,285 3,295 23,800
2023/12/07 3,365 3,380 3,355 3,365 13,000
2023/12/06 3,350 3,395 3,345 3,380 14,000
2023/12/05 3,335 3,375 3,325 3,325 15,800
2023/12/04 3,365 3,380 3,345 3,355 12,000
2023/12/01 3,370 3,385 3,350 3,370 15,600
2023/11/30 3,330 3,375 3,330 3,365 16,800
2023/11/29 3,350 3,365 3,325 3,345 17,300
2023/11/28 3,360 3,385 3,345 3,360 16,800
2023/11/27 3,330 3,360 3,325 3,360 16,700
2023/11/24 3,300 3,335 3,280 3,330 19,500
2023/11/22 3,275 3,310 3,270 3,305 20,200
2023/11/21 3,295 3,295 3,245 3,270 12,800
2023/11/20 3,285 3,295 3,255 3,255 19,100
2023/11/17 3,220 3,280 3,215 3,280 18,000
2023/11/16 3,215 3,240 3,190 3,205 23,100
2023/11/15 3,255 3,255 3,215 3,225 18,200
2023/11/14 3,255 3,260 3,215 3,245 15,300
2023/11/13 3,310 3,310 3,240 3,265 15,100
2023/11/10 3,235 3,280 3,200 3,275 24,400
2023/11/09 3,145 3,230 3,120 3,220 26,400
2023/11/08 3,250 3,250 3,120 3,135 34,000
2023/11/07 3,185 3,215 3,165 3,205 26,400
2023/11/06 3,185 3,200 3,140 3,185 30,500
2023/11/02 3,180 3,180 3,110 3,115 17,300
2023/11/01 3,130 3,165 3,115 3,160 24,900
2023/10/31 3,045 3,110 3,035 3,100 59,000
2023/10/30 3,150 3,175 3,105 3,120 33,700
2023/10/27 3,110 3,185 3,110 3,185 18,600
2023/10/26 3,100 3,110 3,075 3,110 20,700
2023/10/25 3,095 3,125 3,095 3,100 22,300
2023/10/24 3,065 3,085 3,000 3,075 35,400
2023/10/23 3,100 3,100 3,035 3,035 39,500
2023/10/20 3,095 3,110 3,065 3,090 22,600
2023/10/19 3,105 3,115 3,075 3,095 22,400
2023/10/18 3,095 3,125 3,090 3,120 26,100
2023/10/17 3,150 3,150 3,065 3,095 20,400
2023/10/16 3,105 3,110 3,070 3,080 30,500
2023/10/13 3,160 3,160 3,100 3,105 29,400
2023/10/12 3,150 3,175 3,130 3,175 24,200
2023/10/11 3,180 3,190 3,140 3,140 27,200
2023/10/10 3,200 3,200 3,150 3,170 30,900
2023/10/06 3,160 3,170 3,120 3,150 21,200
2023/10/05 3,095 3,135 3,055 3,130 39,500
2023/10/04 3,080 3,105 3,015 3,025 63,900
2023/10/03 3,230 3,230 3,145 3,145 35,600
2023/10/02 3,215 3,320 3,215 3,245 57,700
2023/09/29 3,330 3,330 3,240 3,250 44,800
2023/09/28 3,350 3,395 3,325 3,330 42,200
2023/09/27 3,375 3,440 3,350 3,435 72,400
2023/09/26 3,430 3,440 3,400 3,405 29,300
2023/09/25 3,410 3,440 3,390 3,430 23,300
2023/09/22 3,385 3,435 3,360 3,410 44,100
2023/09/21 3,420 3,460 3,405 3,420 20,000
2023/09/20 3,500 3,520 3,415 3,415 42,100
2023/09/19 3,415 3,490 3,405 3,490 35,200
2023/09/15 3,405 3,450 3,380 3,405 45,100
2023/09/14 3,360 3,395 3,350 3,385 20,200
2023/09/13 3,325 3,355 3,315 3,350 26,200
2023/09/12 3,335 3,345 3,300 3,325 15,800
2023/09/11 3,305 3,345 3,300 3,325 36,800
2023/09/08 3,290 3,320 3,260 3,280 33,600
2023/09/07 3,275 3,325 3,275 3,310 57,600
2023/09/06 3,270 3,275 3,255 3,275 17,800
2023/09/05 3,265 3,265 3,210 3,255 23,600
2023/09/04 3,220 3,250 3,210 3,250 21,100
2023/09/01 3,180 3,225 3,165 3,220 29,300
2023/08/31 3,160 3,180 3,155 3,180 21,600
2023/08/30 3,135 3,155 3,130 3,150 13,800
2023/08/29 3,120 3,140 3,115 3,130 12,800
2023/08/28 3,115 3,145 3,115 3,125 21,000
2023/08/25 3,100 3,120 3,095 3,115 10,800
2023/08/24 3,090 3,125 3,090 3,110 14,200
2023/08/23 3,060 3,095 3,060 3,095 9,700
2023/08/22 3,050 3,070 3,030 3,070 12,000
2023/08/21 3,040 3,055 3,025 3,025 19,900
2023/08/18 3,010 3,045 3,010 3,030 18,300
2023/08/17 3,050 3,050 3,000 3,045 38,200
2023/08/16 3,065 3,075 3,050 3,050 22,400
2023/08/15 3,080 3,090 3,060 3,085 17,800
2023/08/14 3,095 3,110 3,075 3,080 21,000
2023/08/10 3,070 3,095 3,060 3,090 20,400
2023/08/09 3,075 3,080 3,055 3,070 19,400
2023/08/08 3,085 3,090 3,070 3,075 18,300
2023/08/07 3,085 3,105 3,055 3,090 30,700
2023/08/04 3,060 3,100 3,060 3,095 22,600
2023/08/03 3,055 3,075 3,045 3,055 54,000
2023/08/02 3,100 3,135 3,070 3,090 50,900
2023/08/01 3,120 3,170 3,085 3,135 85,800
2023/07/31 3,235 3,260 3,225 3,245 33,800
2023/07/28 3,160 3,200 3,155 3,200 22,900
2023/07/27 3,180 3,190 3,150 3,190 22,000
2023/07/26 3,175 3,185 3,155 3,165 13,400
2023/07/25 3,170 3,195 3,150 3,175 21,700
2023/07/24 3,160 3,170 3,150 3,160 13,300
2023/07/21 3,155 3,160 3,130 3,145 20,200
2023/07/20 3,160 3,200 3,145 3,150 27,100
2023/07/19 3,100 3,155 3,100 3,140 31,500
2023/07/18 3,030 3,095 3,030 3,095 18,900
2023/07/14 3,060 3,070 3,020 3,030 34,900
2023/07/13 3,075 3,075 3,025 3,070 29,500
2023/07/12 3,125 3,125 3,070 3,070 22,000
2023/07/11 3,150 3,150 3,090 3,095 30,700
2023/07/10 3,180 3,200 3,125 3,125 38,400
2023/07/07 3,180 3,200 3,125 3,175 38,000
2023/07/06 3,290 3,290 3,215 3,215 31,900
2023/07/05 3,265 3,295 3,245 3,290 43,700
2023/07/04 3,270 3,290 3,255 3,285 24,100
2023/07/03 3,225 3,275 3,225 3,265 41,000
2023/06/30 3,235 3,240 3,190 3,215 35,400
2023/06/29 3,195 3,235 3,175 3,200 39,400
2023/06/28 3,120 3,190 3,105 3,190 46,100
2023/06/27 3,115 3,120 3,060 3,110 27,600
2023/06/26 3,100 3,125 2,999 3,105 64,800
2023/06/23 3,100 3,130 3,050 3,085 45,500
2023/06/22 3,055 3,100 3,055 3,070 35,000
2023/06/21 3,010 3,065 3,010 3,055 27,600
2023/06/20 3,005 3,015 2,997 3,010 17,300
2023/06/19 3,020 3,055 3,000 3,015 30,000
2023/06/16 3,020 3,025 2,997 3,015 27,900
2023/06/15 2,975 3,015 2,965 2,999 42,000
2023/06/14 2,999 3,000 2,973 2,978 27,900
2023/06/13 2,992 2,997 2,972 2,976 19,600
2023/06/12 2,985 3,005 2,960 2,971 24,300
2023/06/09 2,933 2,968 2,931 2,966 29,000
2023/06/08 2,968 2,998 2,924 2,930 29,900
2023/06/07 3,000 3,010 2,956 2,956 50,200

このページの先頭へ