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
2019/12/30 820 830 820 823 8,400
2019/12/27 825 831 816 831 16,900
2019/12/26 822 823 816 822 17,000
2019/12/25 814 823 808 816 22,000
2019/12/24 822 823 818 821 7,800
2019/12/23 816 823 815 820 14,900
2019/12/20 823 827 816 816 12,800
2019/12/19 827 831 823 823 11,100
2019/12/18 830 836 827 827 12,800
2019/12/17 860 864 838 839 23,300
2019/12/16 835 857 832 856 20,300
2019/12/13 830 834 821 834 16,600
2019/12/12 832 838 820 820 33,200
2019/12/11 826 827 818 822 11,700
2019/12/10 820 827 817 820 22,200
2019/12/09 853 858 816 820 48,200
2019/12/06 860 882 830 845 179,400
2019/12/05 740 830 737 821 198,500
2019/12/04 749 749 741 741 27,900
2019/12/03 740 746 738 742 19,600
2019/12/02 733 740 732 740 19,900
2019/11/29 731 734 730 730 10,300
2019/11/28 731 735 731 731 9,300
2019/11/27 741 742 730 732 24,700
2019/11/26 751 751 736 742 12,800
2019/11/25 748 748 730 741 31,300
2019/11/22 760 763 744 747 26,900
2019/11/21 771 772 759 759 11,000
2019/11/20 776 776 770 770 5,800
2019/11/19 780 785 774 775 9,000
2019/11/18 785 803 776 776 25,000
2019/11/15 775 783 774 782 8,000
2019/11/14 781 782 775 782 8,700
2019/11/13 784 789 779 781 7,600
2019/11/12 792 792 786 786 9,100
2019/11/11 797 798 785 792 7,900
2019/11/08 775 809 774 809 10,000
2019/11/07 777 782 776 782 6,100
2019/11/06 799 799 776 777 10,800
2019/11/05 806 810 793 793 10,700
2019/11/01 808 811 803 805 6,700
2019/10/31 800 815 800 808 5,400
2019/10/30 798 804 793 797 7,300
2019/10/29 771 800 769 791 27,200
2019/10/28 805 830 805 827 21,100
2019/10/25 808 810 804 809 5,400
2019/10/24 800 810 800 803 11,400
2019/10/23 773 796 771 796 13,500
2019/10/21 770 780 770 770 11,700
2019/10/18 778 786 769 769 22,600
2019/10/17 766 778 763 778 7,100
2019/10/16 775 785 762 772 22,200
2019/10/15 773 781 771 775 5,300
2019/10/11 763 772 763 772 6,900
2019/10/10 768 784 762 764 9,200
2019/10/09 765 773 764 770 6,500
2019/10/08 769 778 764 773 5,700
2019/10/07 784 784 762 769 7,700
2019/10/04 765 774 760 774 6,500
2019/10/03 777 778 768 768 9,300
2019/10/02 785 789 780 782 11,700
2019/10/01 828 828 794 796 14,500
2019/09/30 821 830 820 829 4,600
2019/09/27 836 844 827 831 7,900
2019/09/26 850 855 839 849 60,900
2019/09/25 817 828 817 828 9,200
2019/09/24 819 833 819 825 7,500
2019/09/20 816 822 815 819 4,600
2019/09/19 814 824 814 822 6,000
2019/09/18 816 822 812 819 1,900
2019/09/17 825 825 815 818 4,700
2019/09/13 828 838 820 826 21,200
2019/09/12 834 852 834 843 16,500
2019/09/11 825 853 815 847 21,800
2019/09/10 799 834 799 827 26,400
2019/09/09 777 810 764 810 36,900
2019/09/06 775 782 774 782 4,300
2019/09/05 759 783 756 779 17,300
2019/09/04 756 758 752 756 5,800
2019/09/03 750 763 750 757 9,800
2019/09/02 749 764 749 752 8,500
2019/08/30 750 764 750 760 8,900
2019/08/29 734 760 734 758 10,000
2019/08/28 758 767 751 764 6,800
2019/08/27 752 759 747 747 3,000
2019/08/26 748 760 745 760 13,300
2019/08/23 759 768 759 759 9,400
2019/08/22 766 768 758 764 9,200
2019/08/21 768 768 755 757 8,700
2019/08/20 750 776 746 774 35,600
2019/08/19 706 785 706 775 58,300
2019/08/16 728 733 701 701 40,300
2019/08/15 725 736 722 723 20,700
2019/08/14 733 738 729 736 18,200
2019/08/13 742 743 732 733 11,500
2019/08/09 740 750 738 742 18,300
2019/08/08 749 761 744 745 25,600
2019/08/07 756 769 746 753 17,600
2019/08/06 741 764 735 764 48,800
2019/08/05 769 780 748 758 78,900
2019/08/02 787 799 770 778 214,700
2019/08/01 859 895 853 892 49,800
2019/07/31 844 861 843 861 17,000
2019/07/30 850 855 841 845 18,500
2019/07/29 837 845 830 845 18,300
2019/07/26 833 834 826 830 17,000
2019/07/25 836 839 832 834 11,800
2019/07/24 841 843 831 832 9,500
2019/07/23 845 849 840 841 19,500
2019/07/22 840 843 831 842 10,100
2019/07/19 831 848 831 840 25,200
2019/07/18 850 851 821 829 44,200
2019/07/17 836 858 832 853 47,700
2019/07/16 820 839 817 836 41,200
2019/07/12 832 833 817 817 26,100
2019/07/11 828 843 826 831 21,700
2019/07/10 820 835 816 830 43,500
2019/07/09 826 829 817 818 32,400
2019/07/08 828 838 820 822 33,500
2019/07/05 829 833 824 828 26,700
2019/07/04 836 836 826 826 38,300
2019/07/03 832 836 828 832 17,600
2019/07/02 837 839 830 830 8,700
2019/07/01 834 836 828 835 19,400
2019/06/28 830 835 827 830 9,900
2019/06/27 833 838 829 833 10,600
2019/06/26 832 838 825 833 11,800
2019/06/25 845 845 823 830 20,200
2019/06/24 831 833 822 830 68,200
2019/06/21 833 839 824 830 7,100
2019/06/20 828 843 822 829 23,100
2019/06/19 820 828 818 820 17,300
2019/06/18 832 835 813 817 19,400
2019/06/17 855 855 827 827 15,600
2019/06/14 842 865 842 855 11,100
2019/06/13 850 853 840 842 11,200
2019/06/12 849 861 848 849 6,300
2019/06/11 854 864 846 848 12,000
2019/06/10 852 864 848 849 15,400
2019/06/07 837 861 831 845 24,400
2019/06/06 826 840 825 831 11,400
2019/06/05 830 834 823 824 8,800
2019/06/04 826 832 815 827 8,200
2019/06/03 833 859 820 821 29,000
2019/05/31 807 843 803 838 36,300
2019/05/30 819 824 806 807 16,700
2019/05/29 826 831 817 820 19,400
2019/05/28 826 832 823 829 11,100
2019/05/27 840 841 826 829 9,100
2019/05/24 831 839 821 826 18,900
2019/05/23 843 843 827 841 18,900
2019/05/22 840 853 832 841 16,700
2019/05/21 831 845 831 845 21,500
2019/05/20 836 847 836 842 21,200
2019/05/17 865 866 841 845 38,600
2019/05/16 892 893 863 863 34,100
2019/05/15 910 914 883 883 84,300
2019/05/14 961 998 960 985 38,700
2019/05/13 987 1,002 973 1,002 26,400
2019/05/10 977 985 965 972 15,900
2019/05/09 983 986 972 973 14,500
2019/05/08 995 1,000 985 987 8,200
2019/05/07 975 1,003 975 1,001 18,800
2019/04/26 981 986 963 982 13,800
2019/04/25 981 987 972 977 8,900
2019/04/24 967 980 965 971 16,000
2019/04/23 978 981 961 963 13,800
2019/04/22 988 992 979 980 11,600
2019/04/19 998 1,001 986 986 9,900
2019/04/18 999 1,003 990 990 13,700
2019/04/17 1,010 1,010 995 999 15,800
2019/04/16 996 1,003 994 999 8,500
2019/04/15 993 998 981 997 19,900
2019/04/12 994 998 984 989 11,200
2019/04/11 997 1,011 994 994 9,700
2019/04/10 997 1,002 990 1,002 9,600
2019/04/09 994 1,000 985 999 11,900
2019/04/08 1,000 1,000 993 994 17,100
2019/04/05 1,000 1,000 989 994 6,600
2019/04/04 988 998 985 993 10,000
2019/04/03 987 993 975 988 11,400
2019/04/02 1,005 1,010 986 993 21,900
2019/04/01 993 1,005 993 996 17,200
2019/03/29 981 992 974 989 17,700
2019/03/28 977 988 974 980 9,700
2019/03/27 968 983 967 983 19,300
2019/03/26 960 975 960 973 22,100
2019/03/25 974 976 956 970 28,200
2019/03/22 1,009 1,009 987 990 9,900
2019/03/20 994 1,005 994 997 5,900
2019/03/19 1,001 1,001 990 992 5,000
2019/03/18 1,000 1,012 990 1,000 14,700
2019/03/15 985 1,002 985 1,000 10,400
2019/03/14 1,006 1,006 977 985 14,400
2019/03/13 1,012 1,012 980 999 13,900
2019/03/12 994 1,009 990 1,008 17,300
2019/03/11 975 988 966 985 20,500
2019/03/08 987 988 966 972 36,800
2019/03/07 1,007 1,007 999 1,003 17,700
2019/03/06 1,033 1,034 1,007 1,015 24,700
2019/03/05 1,032 1,034 1,020 1,028 24,200
2019/03/04 1,029 1,048 1,029 1,043 19,400
2019/03/01 1,049 1,049 1,026 1,032 19,400
2019/02/28 1,076 1,076 1,042 1,049 22,300
2019/02/27 1,045 1,065 1,041 1,065 29,800
2019/02/26 1,068 1,068 1,031 1,038 25,100
2019/02/25 1,068 1,071 1,047 1,063 11,900
2019/02/22 1,074 1,077 1,038 1,049 36,100
2019/02/21 1,095 1,099 1,075 1,080 19,900
2019/02/20 1,084 1,106 1,081 1,095 31,100
2019/02/19 1,083 1,092 1,070 1,090 12,300
2019/02/18 1,067 1,084 1,058 1,079 26,000
2019/02/15 1,088 1,102 1,061 1,066 39,200
2019/02/14 1,122 1,127 1,082 1,086 45,300
2019/02/13 1,130 1,153 1,120 1,130 26,200
2019/02/12 1,092 1,132 1,092 1,118 24,700
2019/02/08 1,137 1,139 1,083 1,090 51,700
2019/02/07 1,181 1,186 1,149 1,157 50,100
2019/02/06 1,198 1,206 1,178 1,189 40,500
2019/02/05 1,202 1,211 1,188 1,194 42,400
2019/02/04 1,230 1,281 1,180 1,210 287,700
2019/02/01 1,165 1,224 1,156 1,223 143,500
2019/01/31 1,143 1,151 1,136 1,146 16,900
2019/01/30 1,151 1,153 1,124 1,129 29,400
2019/01/29 1,153 1,161 1,136 1,153 21,000
2019/01/28 1,163 1,170 1,151 1,151 16,500
2019/01/25 1,148 1,175 1,148 1,162 14,500
2019/01/24 1,147 1,161 1,142 1,146 13,300
2019/01/23 1,135 1,157 1,130 1,153 29,900
2019/01/22 1,124 1,147 1,124 1,135 22,200
2019/01/21 1,172 1,178 1,130 1,132 32,300
2019/01/18 1,210 1,211 1,165 1,171 40,400
2019/01/17 1,205 1,208 1,191 1,199 33,600
2019/01/16 1,202 1,222 1,200 1,205 64,500
2019/01/15 1,190 1,208 1,176 1,202 54,400
2019/01/11 1,190 1,202 1,170 1,194 53,300
2019/01/10 1,167 1,174 1,155 1,164 37,600
2019/01/09 1,191 1,230 1,169 1,169 111,500
2019/01/08 1,124 1,190 1,124 1,184 125,300
2019/01/07 1,106 1,138 1,106 1,123 109,800
2019/01/04 1,012 1,083 1,001 1,082 88,000

このページの先頭へ