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
2025/06/13 2,935 2,940 2,839 2,861 27,700
2025/06/12 2,950 2,960 2,890 2,949 32,300
2025/06/11 3,000 3,000 2,965 2,979 9,100
2025/06/10 3,050 3,075 2,977 2,987 14,700
2025/06/09 3,070 3,140 3,035 3,040 15,300
2025/06/06 3,035 3,085 3,015 3,085 16,700
2025/06/05 2,971 3,080 2,971 3,015 17,400
2025/06/04 3,050 3,080 3,000 3,020 20,400
2025/06/03 3,110 3,115 3,050 3,055 6,500
2025/06/02 3,075 3,155 3,075 3,105 10,100
2025/05/30 3,040 3,125 3,040 3,090 14,900
2025/05/29 3,075 3,085 3,025 3,070 16,400
2025/05/28 3,095 3,175 3,070 3,075 28,600
2025/05/27 3,140 3,150 3,080 3,100 28,700
2025/05/26 3,065 3,140 3,045 3,105 33,800
2025/05/23 2,976 3,105 2,976 3,045 49,800
2025/05/22 2,920 3,050 2,902 2,976 34,900
2025/05/21 2,953 3,030 2,921 2,953 20,000
2025/05/20 2,972 3,025 2,953 2,953 34,800
2025/05/19 2,859 3,045 2,820 2,943 70,900
2025/05/16 2,752 2,861 2,615 2,861 82,200
2025/05/15 2,773 2,855 2,760 2,774 32,700
2025/05/14 2,861 2,888 2,672 2,823 227,900
2025/05/13 2,760 2,784 2,697 2,744 38,600
2025/05/12 2,674 2,778 2,658 2,752 95,100
2025/05/09 2,630 2,697 2,593 2,674 20,700
2025/05/08 2,659 2,672 2,615 2,615 10,200
2025/05/07 2,713 2,759 2,623 2,641 21,200
2025/05/02 2,698 2,717 2,661 2,700 16,800
2025/05/01 2,690 2,700 2,625 2,693 16,100
2025/04/30 2,600 2,690 2,593 2,690 22,600
2025/04/28 2,586 2,625 2,581 2,598 8,200
2025/04/25 2,622 2,628 2,586 2,586 8,900
2025/04/24 2,580 2,625 2,540 2,599 19,600
2025/04/23 2,640 2,670 2,593 2,600 10,200
2025/04/22 2,612 2,683 2,590 2,590 11,500
2025/04/21 2,599 2,674 2,599 2,636 21,400
2025/04/18 2,477 2,610 2,466 2,610 20,200
2025/04/17 2,365 2,507 2,360 2,507 17,000
2025/04/16 2,383 2,398 2,349 2,365 13,500
2025/04/15 2,356 2,424 2,356 2,384 18,200
2025/04/14 2,333 2,387 2,307 2,356 15,200
2025/04/11 2,246 2,331 2,230 2,331 27,100
2025/04/10 2,397 2,405 2,280 2,339 25,600
2025/04/09 2,300 2,300 2,144 2,167 50,900
2025/04/08 2,133 2,295 2,124 2,260 37,500
2025/04/07 1,982 2,135 1,931 2,033 79,900
2025/04/04 2,315 2,359 2,130 2,250 118,400
2025/04/03 2,318 2,410 2,308 2,388 32,600
2025/04/02 2,435 2,453 2,362 2,440 23,600
2025/04/01 2,475 2,503 2,420 2,423 30,500
2025/03/31 2,530 2,530 2,451 2,465 41,900
2025/03/28 2,632 2,632 2,545 2,580 15,700
2025/03/27 2,540 2,652 2,540 2,615 36,900
2025/03/26 2,594 2,608 2,551 2,569 34,700
2025/03/25 2,552 2,613 2,550 2,593 35,900
2025/03/24 2,553 2,570 2,532 2,546 23,300
2025/03/21 2,551 2,575 2,535 2,551 16,000
2025/03/19 2,540 2,580 2,535 2,550 16,300
2025/03/18 2,540 2,570 2,490 2,550 39,600
2025/03/17 2,545 2,555 2,511 2,522 12,700
2025/03/14 2,519 2,580 2,482 2,536 16,200
2025/03/13 2,586 2,599 2,459 2,520 91,900
2025/03/12 2,567 2,628 2,567 2,590 13,500
2025/03/11 2,516 2,610 2,508 2,593 32,400
2025/03/10 2,601 2,620 2,548 2,600 54,100
2025/03/07 2,733 2,764 2,620 2,620 112,400
2025/03/06 2,780 2,799 2,705 2,754 54,700
2025/03/05 2,759 2,820 2,742 2,771 28,700
2025/03/04 2,734 2,782 2,615 2,762 79,500
2025/03/03 2,743 2,834 2,735 2,775 50,300
2025/02/28 2,626 2,743 2,615 2,731 67,600
2025/02/27 2,586 2,700 2,586 2,675 53,700
2025/02/26 2,566 2,620 2,507 2,585 53,100
2025/02/25 2,521 2,605 2,517 2,589 30,100
2025/02/21 2,540 2,594 2,529 2,560 24,900
2025/02/20 2,531 2,599 2,488 2,577 34,100
2025/02/19 2,550 2,575 2,517 2,561 28,500
2025/02/18 2,661 2,699 2,512 2,551 135,600
2025/02/17 2,498 2,640 2,498 2,626 200,300
2025/02/14 2,499 2,538 2,334 2,486 137,900
2025/02/13 2,458 2,509 2,447 2,504 61,100
2025/02/12 2,450 2,499 2,395 2,475 116,300
2025/02/10 2,689 2,700 2,464 2,469 339,800
2025/02/07 2,871 2,954 2,736 2,939 93,000
2025/02/06 2,919 2,973 2,868 2,967 37,200
2025/02/05 2,850 2,910 2,850 2,909 40,100
2025/02/04 2,803 2,870 2,803 2,850 22,700
2025/02/03 2,788 2,824 2,719 2,808 32,000
2025/01/31 2,863 2,869 2,825 2,825 16,300
2025/01/30 2,858 2,860 2,826 2,857 25,100
2025/01/29 2,780 2,869 2,780 2,850 47,600
2025/01/28 2,770 2,828 2,733 2,780 33,600
2025/01/27 2,800 2,815 2,750 2,777 30,900
2025/01/24 2,730 2,779 2,684 2,777 35,900
2025/01/23 2,670 2,748 2,626 2,730 41,200
2025/01/22 2,570 2,625 2,570 2,620 48,300
2025/01/21 2,516 2,570 2,497 2,554 25,200
2025/01/20 2,528 2,546 2,441 2,498 29,600
2025/01/17 2,472 2,550 2,470 2,528 22,900
2025/01/16 2,604 2,631 2,485 2,497 45,800
2025/01/15 2,693 2,737 2,561 2,580 31,900
2025/01/14 2,627 2,740 2,601 2,693 64,300
2025/01/10 2,727 2,779 2,601 2,633 92,000
2025/01/09 2,717 2,785 2,717 2,751 53,300
2025/01/08 2,711 2,734 2,680 2,726 37,300
2025/01/07 2,734 2,835 2,733 2,751 56,400
2025/01/06 2,771 2,780 2,723 2,743 54,400
2024/12/30 2,760 2,815 2,760 2,806 52,400
2024/12/27 2,789 2,795 2,740 2,757 51,100
2024/12/26 2,724 2,788 2,718 2,782 77,700
2024/12/25 2,690 2,717 2,653 2,701 48,100
2024/12/24 2,741 2,764 2,681 2,691 60,000
2024/12/23 2,750 2,772 2,689 2,725 101,400
2024/12/20 2,664 2,755 2,644 2,725 104,900
2024/12/19 2,512 2,700 2,512 2,664 63,300
2024/12/18 2,620 2,636 2,526 2,580 76,900
2024/12/17 2,535 2,619 2,516 2,595 94,500
2024/12/16 2,490 2,516 2,452 2,516 80,200
2024/12/13 2,432 2,500 2,400 2,500 74,200
2024/12/12 2,336 2,440 2,326 2,433 66,400
2024/12/11 2,295 2,354 2,295 2,336 47,000
2024/12/10 2,245 2,308 2,225 2,286 42,500
2024/12/09 2,255 2,294 2,245 2,245 21,100
2024/12/06 2,225 2,277 2,225 2,245 19,900
2024/12/05 2,266 2,284 2,222 2,236 64,400
2024/12/04 2,311 2,313 2,235 2,243 37,900
2024/12/03 2,273 2,360 2,273 2,348 33,500
2024/12/02 2,327 2,327 2,257 2,281 22,000
2024/11/29 2,248 2,325 2,248 2,303 25,500
2024/11/28 2,245 2,295 2,188 2,263 60,800
2024/11/27 2,347 2,351 2,277 2,280 59,300
2024/11/26 2,300 2,390 2,300 2,347 77,800
2024/11/25 2,200 2,341 2,200 2,291 134,100
2024/11/22 2,167 2,199 2,167 2,193 27,900
2024/11/21 2,198 2,200 2,161 2,162 35,400
2024/11/20 2,174 2,199 2,161 2,183 30,900
2024/11/19 2,188 2,190 2,139 2,175 34,400
2024/11/18 2,110 2,189 2,101 2,189 56,500
2024/11/15 2,114 2,114 2,060 2,098 30,900
2024/11/14 2,077 2,138 2,077 2,110 28,400
2024/11/13 2,160 2,163 2,077 2,077 78,200
2024/11/12 2,178 2,187 2,075 2,172 302,100
2024/11/11 2,116 2,116 2,116 2,116 25,800
2024/11/08 1,710 1,738 1,708 1,716 29,700
2024/11/07 1,674 1,708 1,673 1,694 6,100
2024/11/06 1,650 1,678 1,634 1,666 11,800
2024/11/05 1,632 1,649 1,623 1,648 6,100
2024/11/01 1,634 1,654 1,596 1,618 10,600
2024/10/31 1,635 1,670 1,635 1,651 17,400
2024/10/30 1,664 1,680 1,643 1,649 7,100
2024/10/29 1,649 1,674 1,638 1,674 8,900
2024/10/28 1,586 1,644 1,586 1,644 9,000
2024/10/25 1,597 1,600 1,563 1,586 9,300
2024/10/24 1,591 1,622 1,577 1,597 10,700
2024/10/23 1,604 1,634 1,582 1,631 15,600
2024/10/22 1,612 1,626 1,567 1,584 31,000
2024/10/21 1,662 1,680 1,615 1,615 53,400
2024/10/18 1,682 1,688 1,641 1,654 27,000
2024/10/17 1,725 1,725 1,673 1,690 26,700
2024/10/16 1,730 1,742 1,690 1,722 21,100
2024/10/15 1,727 1,752 1,727 1,742 20,500
2024/10/11 1,728 1,751 1,715 1,716 7,000
2024/10/10 1,750 1,760 1,708 1,730 15,400
2024/10/09 1,760 1,764 1,735 1,763 12,400
2024/10/08 1,763 1,763 1,714 1,731 13,800
2024/10/07 1,803 1,803 1,767 1,767 8,300
2024/10/04 1,799 1,804 1,782 1,784 5,700
2024/10/03 1,811 1,825 1,782 1,782 12,600
2024/10/02 1,792 1,815 1,771 1,796 10,700
2024/10/01 1,791 1,837 1,791 1,818 6,900
2024/09/30 1,780 1,822 1,761 1,780 30,300
2024/09/27 1,868 1,893 1,816 1,816 15,600
2024/09/26 1,883 1,899 1,859 1,888 31,600
2024/09/25 1,861 1,888 1,840 1,871 10,100
2024/09/24 1,837 1,890 1,837 1,861 8,500
2024/09/20 1,822 1,856 1,815 1,829 11,300
2024/09/19 1,785 1,850 1,785 1,808 8,400
2024/09/18 1,792 1,832 1,777 1,782 7,500
2024/09/17 1,845 1,845 1,775 1,792 8,000
2024/09/13 1,813 1,847 1,800 1,825 6,200
2024/09/12 1,792 1,818 1,741 1,811 14,600
2024/09/11 1,838 1,839 1,746 1,752 19,400
2024/09/10 1,869 1,870 1,829 1,838 5,000
2024/09/09 1,784 1,871 1,762 1,870 19,800
2024/09/06 1,912 1,912 1,821 1,821 21,900
2024/09/05 1,881 1,958 1,872 1,912 18,600
2024/09/04 1,921 1,942 1,880 1,921 18,600
2024/09/03 2,009 2,009 1,960 1,979 23,800
2024/09/02 1,909 2,045 1,909 2,000 70,500
2024/08/30 1,833 1,925 1,833 1,909 48,000
2024/08/29 1,819 1,852 1,819 1,832 11,200
2024/08/28 1,846 1,865 1,795 1,818 25,800
2024/08/27 1,876 1,876 1,861 1,867 1,500
2024/08/26 1,889 1,895 1,820 1,876 19,400
2024/08/23 1,900 1,922 1,850 1,895 13,200
2024/08/22 1,849 1,920 1,800 1,895 15,200
2024/08/21 1,852 1,889 1,833 1,846 8,600
2024/08/20 1,834 1,903 1,830 1,872 22,300
2024/08/19 1,817 1,900 1,808 1,831 27,200

このページの先頭へ