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

ＮＣＤ(4783)の株価時系列情報

ＮＣＤ(4783)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
2026/06/17 2,291 2,323 2,280 2,310 19,500
2026/06/16 2,302 2,302 2,259 2,290 19,700
2026/06/15 2,287 2,311 2,272 2,302 30,300
2026/06/12 2,380 2,380 2,260 2,281 36,900
2026/06/11 2,404 2,414 2,322 2,330 52,900
2026/06/10 2,306 2,446 2,266 2,446 83,500
2026/06/09 2,330 2,339 2,285 2,300 14,600
2026/06/08 2,333 2,333 2,291 2,308 17,500
2026/06/05 2,295 2,370 2,292 2,329 23,600
2026/06/04 2,357 2,357 2,292 2,294 20,700
2026/06/03 2,334 2,358 2,285 2,352 26,100
2026/06/02 2,325 2,342 2,275 2,321 34,800
2026/06/01 2,416 2,416 2,323 2,323 37,100
2026/05/29 2,400 2,417 2,382 2,416 12,200
2026/05/28 2,408 2,415 2,373 2,395 26,700
2026/05/27 2,450 2,453 2,382 2,390 45,100
2026/05/26 2,452 2,452 2,391 2,402 18,400
2026/05/25 2,432 2,468 2,407 2,450 24,000
2026/05/22 2,420 2,420 2,378 2,382 14,900
2026/05/21 2,436 2,442 2,395 2,403 9,300
2026/05/20 2,470 2,495 2,380 2,428 25,200
2026/05/19 2,475 2,516 2,438 2,461 18,000
2026/05/18 2,457 2,480 2,395 2,461 62,600
2026/05/15 2,425 2,451 2,402 2,407 15,000
2026/05/14 2,431 2,460 2,410 2,410 9,900
2026/05/13 2,434 2,471 2,430 2,431 7,800
2026/05/12 2,444 2,458 2,428 2,430 7,100
2026/05/11 2,478 2,478 2,427 2,443 14,900
2026/05/08 2,428 2,479 2,418 2,453 17,600
2026/05/07 2,451 2,454 2,417 2,429 13,200
2026/05/01 2,459 2,459 2,401 2,418 19,400
2026/04/30 2,549 2,552 2,459 2,459 28,800
2026/04/28 2,585 2,593 2,542 2,549 6,100
2026/04/27 2,562 2,590 2,536 2,585 15,800
2026/04/24 2,607 2,620 2,562 2,562 13,100
2026/04/23 2,615 2,623 2,575 2,607 14,400
2026/04/22 2,690 2,690 2,613 2,621 15,200
2026/04/21 2,738 2,751 2,686 2,686 10,300
2026/04/20 2,672 2,738 2,672 2,738 13,400
2026/04/17 2,671 2,708 2,660 2,672 22,700
2026/04/16 2,729 2,746 2,664 2,670 23,700
2026/04/15 2,741 2,770 2,713 2,717 12,900
2026/04/14 2,740 2,754 2,724 2,724 8,800
2026/04/13 2,720 2,733 2,716 2,721 8,600
2026/04/10 2,751 2,751 2,719 2,720 11,000
2026/04/09 2,820 2,828 2,748 2,748 17,400
2026/04/08 2,789 2,857 2,774 2,809 11,300
2026/04/07 2,764 2,789 2,751 2,769 25,000
2026/04/06 2,720 2,745 2,696 2,733 11,500
2026/04/03 2,666 2,722 2,666 2,716 13,600
2026/03/27 2,805 2,850 2,789 2,837 11,900
2026/03/26 2,844 2,862 2,798 2,805 19,200
2026/03/25 2,904 2,924 2,815 2,843 15,500
2026/03/24 2,881 2,925 2,833 2,859 19,400
2026/03/23 2,874 2,874 2,789 2,798 23,000
2026/03/19 2,968 3,000 2,904 2,904 16,200
2026/03/18 2,981 3,030 2,959 2,968 13,600
2026/03/17 2,980 3,025 2,957 2,970 16,400
2026/03/16 2,990 3,015 2,958 2,958 15,000
2026/03/13 3,025 3,025 2,975 2,990 16,800
2026/03/12 3,075 3,075 2,993 3,025 20,600
2026/03/11 3,075 3,120 3,060 3,065 14,900
2026/03/10 3,010 3,110 2,994 3,035 20,400
2026/03/09 3,020 3,020 2,916 2,957 31,300
2026/03/06 3,120 3,120 3,040 3,090 23,100
2026/03/05 3,135 3,190 3,115 3,120 21,000
2026/03/04 3,290 3,315 2,995 3,080 78,300
2026/03/03 3,410 3,410 3,285 3,360 60,400
2026/03/02 3,390 3,450 3,385 3,410 21,500
2026/02/27 3,460 3,465 3,405 3,455 31,500
2026/02/26 3,450 3,480 3,420 3,455 32,700
2026/02/25 3,410 3,490 3,410 3,450 15,800
2026/02/24 3,520 3,530 3,390 3,410 40,800
2026/02/20 3,540 3,550 3,485 3,495 16,600
2026/02/19 3,510 3,535 3,470 3,535 18,000
2026/02/18 3,455 3,515 3,455 3,485 14,600
2026/02/17 3,450 3,460 3,390 3,440 33,700
2026/02/16 3,400 3,450 3,375 3,450 36,200
2026/02/13 3,430 3,430 3,355 3,410 30,200
2026/02/12 3,330 3,435 3,315 3,430 30,800
2026/02/10 3,420 3,445 3,280 3,330 44,800
2026/02/09 3,405 3,520 3,365 3,420 93,100
2026/02/06 3,210 3,265 3,185 3,265 54,200
2026/02/05 3,230 3,285 3,205 3,220 33,200
2026/02/04 3,255 3,260 3,200 3,230 25,400
2026/02/03 3,230 3,280 3,230 3,255 16,700
2026/02/02 3,205 3,295 3,200 3,200 36,300
2026/01/30 3,270 3,270 3,195 3,200 38,000
2026/01/29 3,280 3,325 3,250 3,270 31,700
2026/01/28 3,215 3,300 3,200 3,290 20,100
2026/01/27 3,215 3,255 3,190 3,230 12,400
2026/01/26 3,235 3,250 3,210 3,230 12,600
2026/01/23 3,245 3,255 3,220 3,250 10,200
2026/01/22 3,215 3,265 3,200 3,220 9,300
2026/01/21 3,185 3,235 3,145 3,210 25,200
2026/01/20 3,270 3,270 3,185 3,190 19,700
2026/01/19 3,290 3,330 3,215 3,215 17,700
2026/01/16 3,230 3,290 3,185 3,290 56,400
2026/01/15 3,200 3,260 3,200 3,230 28,500
2026/01/14 3,265 3,270 3,150 3,235 36,400
2026/01/13 3,270 3,295 3,130 3,225 75,900
2026/01/09 3,200 3,270 3,180 3,235 19,200
2026/01/08 3,320 3,320 3,200 3,200 38,500
2026/01/07 3,360 3,400 3,300 3,330 67,500
2026/01/06 3,135 3,430 3,135 3,390 143,700
2026/01/05 3,005 3,355 3,005 3,120 263,600
2025/12/30 3,050 3,090 3,005 3,005 32,600
2025/12/29 3,005 3,045 2,984 3,035 32,500
2025/12/26 2,925 3,015 2,925 2,980 61,300
2025/12/25 2,989 2,998 2,899 2,916 47,700
2025/12/24 3,035 3,040 2,988 2,998 48,600
2025/12/23 3,015 3,045 2,965 3,005 53,600
2025/12/22 3,040 3,060 3,010 3,045 33,700
2025/12/19 2,950 3,020 2,929 3,015 42,600
2025/12/18 2,930 2,969 2,927 2,969 21,500
2025/12/17 2,935 2,987 2,918 2,930 36,300
2025/12/16 2,930 2,949 2,892 2,930 22,400
2025/12/15 2,853 2,937 2,837 2,928 31,200
2025/12/12 2,763 2,880 2,762 2,875 65,100
2025/12/11 2,780 2,782 2,750 2,767 24,400
2025/12/10 2,770 2,775 2,733 2,752 9,900
2025/12/09 2,762 2,770 2,728 2,750 21,900
2025/12/08 2,700 2,779 2,700 2,762 30,900
2025/12/05 2,670 2,703 2,647 2,700 31,000
2025/12/04 2,602 2,675 2,602 2,670 19,600
2025/12/03 2,633 2,636 2,594 2,611 33,000
2025/12/02 2,630 2,630 2,585 2,607 25,000
2025/12/01 2,736 2,736 2,598 2,621 33,900
2025/11/28 2,680 2,760 2,671 2,748 65,700
2025/11/27 2,612 2,676 2,601 2,663 39,500
2025/11/26 2,629 2,639 2,600 2,627 27,500
2025/11/25 2,666 2,666 2,585 2,615 35,300
2025/11/21 2,615 2,667 2,594 2,658 24,200
2025/11/20 2,628 2,664 2,618 2,618 38,100
2025/11/19 2,599 2,655 2,591 2,610 55,800
2025/11/18 2,552 2,612 2,530 2,588 83,200
2025/11/17 2,535 2,564 2,510 2,541 40,800
2025/11/14 2,616 2,616 2,508 2,515 56,200
2025/11/13 2,638 2,653 2,559 2,601 60,900
2025/11/12 2,609 2,715 2,581 2,648 120,400
2025/11/11 2,568 2,644 2,556 2,599 92,000
2025/11/10 2,560 2,746 2,545 2,568 292,800
2025/11/07 2,779 2,826 2,760 2,760 50,300
2025/11/06 2,803 2,870 2,803 2,829 38,000
2025/11/05 2,745 2,824 2,703 2,803 43,500
2025/11/04 2,688 2,785 2,660 2,752 39,600
2025/10/31 2,656 2,707 2,656 2,679 11,400
2025/10/30 2,655 2,679 2,631 2,654 15,800
2025/10/29 2,714 2,725 2,655 2,655 19,400
2025/10/28 2,818 2,818 2,721 2,724 20,700
2025/10/27 2,817 2,836 2,752 2,810 31,900
2025/10/24 2,933 2,960 2,786 2,801 41,900
2025/10/23 2,929 2,965 2,923 2,933 24,800
2025/10/22 2,827 2,960 2,827 2,943 47,200
2025/10/21 2,822 2,860 2,816 2,854 21,500
2025/10/20 2,760 2,843 2,760 2,822 30,200
2025/10/17 2,738 2,760 2,703 2,756 22,100
2025/10/16 2,747 2,767 2,721 2,738 15,800
2025/10/15 2,695 2,752 2,695 2,744 15,400
2025/10/14 2,705 2,733 2,673 2,700 25,900
2025/10/10 2,741 2,785 2,718 2,755 22,400
2025/10/09 2,757 2,780 2,748 2,775 14,100
2025/10/08 2,736 2,792 2,735 2,763 19,100
2025/10/07 2,750 2,777 2,724 2,740 19,800
2025/10/06 2,779 2,800 2,735 2,750 29,200
2025/10/03 2,690 2,754 2,689 2,749 19,000
2025/10/02 2,762 2,786 2,683 2,690 21,000
2025/10/01 2,839 2,839 2,743 2,769 26,200
2025/09/30 2,911 2,940 2,806 2,851 23,200
2025/09/29 2,917 2,942 2,855 2,861 20,200
2025/09/26 2,970 2,999 2,943 2,972 58,600
2025/09/25 2,899 2,972 2,885 2,970 41,100
2025/09/24 2,931 2,935 2,888 2,914 20,900
2025/09/22 2,909 2,964 2,901 2,931 44,900
2025/09/19 2,895 2,933 2,870 2,911 61,500
2025/09/18 2,859 2,893 2,844 2,891 33,400
2025/09/17 2,801 2,864 2,797 2,848 46,000
2025/09/16 2,840 2,840 2,788 2,809 40,100
2025/09/12 2,800 2,846 2,800 2,827 26,800
2025/09/11 2,787 2,821 2,770 2,798 42,900
2025/09/10 2,737 2,747 2,721 2,737 27,000
2025/09/09 2,723 2,764 2,703 2,721 38,400
2025/09/08 2,700 2,737 2,695 2,723 42,700
2025/09/05 2,671 2,684 2,644 2,680 26,000
2025/09/04 2,651 2,658 2,622 2,655 21,800
2025/09/03 2,657 2,660 2,623 2,637 27,200
2025/09/02 2,656 2,685 2,635 2,651 31,200
2025/09/01 2,628 2,677 2,624 2,655 48,100
2025/08/29 2,608 2,642 2,599 2,625 19,000
2025/08/28 2,598 2,637 2,585 2,605 23,300
2025/08/27 2,571 2,619 2,560 2,598 31,600
2025/08/26 2,594 2,594 2,567 2,567 21,400
2025/08/25 2,600 2,605 2,580 2,589 25,900
2025/08/22 2,580 2,594 2,560 2,579 20,400
2025/08/21 2,577 2,586 2,558 2,568 24,700
2025/08/20 2,598 2,598 2,552 2,576 48,900
2025/08/19 2,550 2,619 2,543 2,600 59,300
2025/08/18 2,563 2,575 2,531 2,543 43,500
2025/08/15 2,572 2,599 2,537 2,550 58,700
2025/08/14 2,548 2,634 2,531 2,572 101,400

このページの先頭へ