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
2020/12/30 539 540 534 537 7,800
2020/12/29 530 538 530 537 4,000
2020/12/28 531 531 525 530 22,900
2020/12/25 527 533 527 531 29,200
2020/12/24 529 535 528 531 20,400
2020/12/23 533 536 531 531 15,200
2020/12/22 541 543 530 532 25,900
2020/12/21 549 549 542 545 8,600
2020/12/18 544 551 544 547 14,900
2020/12/17 552 552 544 545 9,200
2020/12/16 552 556 550 550 12,800
2020/12/15 559 559 554 554 9,800
2020/12/14 555 565 555 559 18,300
2020/12/11 550 556 550 552 9,000
2020/12/10 550 554 549 549 20,200
2020/12/09 548 556 547 553 48,000
2020/12/08 556 557 548 548 28,600
2020/12/07 550 558 541 555 24,000
2020/12/04 551 553 545 550 25,100
2020/12/03 550 556 542 556 23,900
2020/12/02 541 544 539 540 6,200
2020/12/01 545 547 540 541 7,300
2020/11/30 544 544 539 541 5,500
2020/11/27 545 545 539 539 6,100
2020/11/26 538 541 533 541 18,400
2020/11/25 533 535 527 528 13,300
2020/11/24 534 537 529 534 12,700
2020/11/20 530 530 525 527 2,400
2020/11/19 530 532 526 530 4,900
2020/11/18 526 534 525 532 7,100
2020/11/17 528 532 526 526 12,600
2020/11/16 532 536 526 526 19,300
2020/11/13 533 538 531 531 7,200
2020/11/12 541 543 538 538 4,000
2020/11/11 539 544 533 543 16,400
2020/11/10 540 548 535 542 22,300
2020/11/09 525 534 525 527 13,800
2020/11/06 527 529 520 525 10,300
2020/11/05 522 528 521 526 13,500
2020/11/04 522 527 520 521 10,000
2020/11/02 537 537 520 524 25,200
2020/10/30 548 548 541 541 2,700
2020/10/29 541 549 540 547 8,200
2020/10/28 549 551 547 551 1,700
2020/10/27 547 556 536 549 9,600
2020/10/26 556 556 547 550 5,300
2020/10/23 549 552 545 551 4,400
2020/10/22 553 560 543 544 8,500
2020/10/21 551 562 549 552 12,100
2020/10/20 549 550 543 548 16,000
2020/10/19 545 553 542 553 9,200
2020/10/16 565 565 545 545 28,800
2020/10/15 576 576 558 566 23,300
2020/10/14 585 586 575 577 7,400
2020/10/13 580 585 575 584 9,100
2020/10/12 578 590 573 576 23,200
2020/10/09 570 578 568 571 10,600
2020/10/08 573 584 564 568 23,900
2020/10/07 552 616 551 577 123,900
2020/10/06 559 559 552 552 8,700
2020/10/05 551 560 551 559 9,500
2020/10/02 563 563 541 545 24,400
2020/09/30 556 559 550 553 8,900
2020/09/29 553 562 550 556 26,600
2020/09/28 554 559 547 551 125,900
2020/09/25 536 544 536 544 15,100
2020/09/24 538 545 535 535 18,900
2020/09/23 535 546 535 540 22,900
2020/09/18 536 542 532 542 22,200
2020/09/17 541 541 531 535 53,900
2020/09/16 543 543 536 538 15,300
2020/09/15 538 546 534 542 19,500
2020/09/14 549 549 533 538 40,200
2020/09/11 547 549 545 547 4,300
2020/09/10 547 550 540 547 4,900
2020/09/09 547 549 537 541 26,600
2020/09/08 547 554 544 549 13,300
2020/09/07 552 557 546 546 12,600
2020/09/04 545 554 545 552 7,900
2020/09/03 547 554 544 553 9,800
2020/09/02 550 550 545 547 4,100
2020/09/01 548 550 543 548 11,400
2020/08/31 551 564 540 542 52,500
2020/08/28 576 578 549 551 22,900
2020/08/27 586 590 580 580 10,800
2020/08/26 576 588 573 588 22,500
2020/08/25 575 578 570 577 8,400
2020/08/24 565 574 561 573 8,500
2020/08/21 560 566 553 564 17,400
2020/08/20 568 568 548 561 26,700
2020/08/19 555 565 552 565 21,600
2020/08/18 544 553 543 553 6,200
2020/08/17 551 551 541 544 7,300
2020/08/14 549 556 546 549 6,900
2020/08/13 543 559 537 559 11,900
2020/08/12 540 541 532 533 7,800
2020/08/11 545 546 533 537 9,300
2020/08/07 544 544 533 539 5,000
2020/08/06 545 545 530 534 7,500
2020/08/05 555 555 535 536 9,800
2020/08/04 534 558 527 550 25,700
2020/08/03 538 544 524 544 17,900
2020/07/31 530 532 516 522 15,300
2020/07/30 535 541 528 528 13,200
2020/07/29 546 551 531 545 14,500
2020/07/28 545 551 545 551 3,700
2020/07/27 555 555 541 545 13,600
2020/07/22 558 560 547 557 9,700
2020/07/21 548 560 537 560 6,600
2020/07/20 531 541 531 539 11,400
2020/07/17 540 543 534 535 8,400
2020/07/16 565 566 546 546 8,000
2020/07/15 569 569 550 555 15,200
2020/07/14 531 566 521 559 32,100
2020/07/13 537 540 530 533 17,900
2020/07/10 537 541 536 541 3,800
2020/07/09 558 558 538 542 23,400
2020/07/08 561 561 546 548 19,900
2020/07/07 545 557 545 551 10,600
2020/07/06 555 559 545 545 32,000
2020/07/03 568 569 555 561 15,400
2020/07/02 573 585 570 577 13,400
2020/07/01 595 597 572 583 19,600
2020/06/30 593 593 571 585 18,600
2020/06/29 606 606 587 590 26,700
2020/06/26 606 612 606 607 5,600
2020/06/25 609 611 601 611 19,200
2020/06/24 625 625 613 617 7,700
2020/06/23 612 635 612 619 17,100
2020/06/22 613 614 607 610 8,700
2020/06/19 627 627 613 619 11,300
2020/06/18 600 623 598 620 10,000
2020/06/17 615 615 597 598 27,300
2020/06/16 610 620 594 608 36,800
2020/06/15 605 622 605 608 8,800
2020/06/12 611 617 605 607 22,200
2020/06/11 639 643 627 627 27,400
2020/06/10 653 657 648 649 8,800
2020/06/09 668 668 640 643 44,300
2020/06/08 668 676 654 656 51,700
2020/06/05 650 670 641 670 20,400
2020/06/04 662 665 635 640 27,800
2020/06/03 680 691 650 650 37,300
2020/06/02 655 677 650 677 30,500
2020/06/01 651 664 634 643 41,100
2020/05/29 651 656 643 648 17,700
2020/05/28 659 659 647 651 10,400
2020/05/27 662 662 648 652 20,800
2020/05/26 682 689 656 660 40,200
2020/05/25 688 697 675 681 87,700
2020/05/22 764 765 750 753 9,000
2020/05/21 760 768 746 766 9,300
2020/05/20 720 755 720 755 15,100
2020/05/19 723 730 702 730 9,000
2020/05/18 694 703 685 702 8,500
2020/05/15 686 693 686 688 1,400
2020/05/14 693 693 684 684 4,600
2020/05/13 688 695 682 693 7,000
2020/05/12 690 699 688 693 4,000
2020/05/11 673 693 672 692 6,700
2020/05/08 666 674 662 673 2,200
2020/05/07 674 676 657 668 7,700
2020/05/01 676 680 665 674 5,400
2020/04/30 664 678 662 676 5,100
2020/04/28 661 671 658 664 4,800
2020/04/27 669 669 651 660 8,200
2020/04/24 655 669 651 659 4,500
2020/04/23 659 663 652 652 6,600
2020/04/22 625 653 625 653 6,400
2020/04/21 666 672 625 631 16,100
2020/04/20 663 690 663 672 24,500
2020/04/17 652 669 652 660 11,900
2020/04/16 650 668 650 662 3,200
2020/04/15 659 668 659 660 7,000
2020/04/14 650 669 650 665 11,500
2020/04/13 645 655 639 649 4,900
2020/04/10 635 651 632 645 5,600
2020/04/09 658 659 639 639 3,000
2020/04/08 647 659 636 659 5,900
2020/04/07 647 648 622 647 6,800
2020/04/06 616 641 606 637 7,500
2020/04/03 616 624 600 614 9,200
2020/04/02 625 631 615 626 3,600
2020/04/01 630 639 620 625 11,300
2020/03/31 625 640 620 629 10,700
2020/03/30 599 629 599 629 6,900
2020/03/27 612 624 604 616 4,700
2020/03/26 611 617 595 613 11,100
2020/03/25 607 619 600 619 13,300
2020/03/24 601 605 580 591 6,100
2020/03/23 587 592 559 590 4,900
2020/03/19 587 587 543 581 11,400
2020/03/18 613 619 566 577 17,100
2020/03/17 532 616 530 616 21,400
2020/03/16 584 603 549 572 16,200
2020/03/13 570 625 535 584 29,300
2020/03/12 635 668 625 627 20,300
2020/03/11 680 691 655 665 8,400
2020/03/10 625 674 619 672 27,300
2020/03/09 696 696 653 675 31,200
2020/03/06 730 730 705 705 11,400
2020/03/05 742 756 738 745 8,600
2020/03/04 701 745 701 742 22,800
2020/03/03 802 821 733 746 20,100
2020/03/02 720 801 698 778 27,000
2020/02/28 750 750 696 750 45,400
2020/02/27 786 806 770 780 12,400
2020/02/26 803 814 780 797 16,900
2020/02/25 783 813 780 806 40,600
2020/02/21 841 858 841 858 2,900
2020/02/20 859 859 849 853 8,200
2020/02/19 815 849 815 849 11,600
2020/02/18 841 841 821 825 8,200
2020/02/17 849 849 836 845 14,100
2020/02/14 863 867 856 856 8,700
2020/02/13 888 888 872 878 9,400
2020/02/12 883 888 870 888 9,700
2020/02/10 866 881 859 880 17,900
2020/02/07 871 884 867 876 28,500
2020/02/06 852 884 839 866 38,300
2020/02/05 812 842 804 839 24,400
2020/02/04 792 818 789 812 17,700
2020/02/03 819 820 801 807 11,600
2020/01/31 822 831 816 821 5,900
2020/01/30 856 857 816 821 18,200
2020/01/29 848 850 837 850 2,800
2020/01/28 818 848 817 848 9,600
2020/01/27 833 847 833 839 12,800
2020/01/24 876 876 851 860 12,500
2020/01/23 880 880 864 874 3,000
2020/01/22 876 894 870 870 10,700
2020/01/21 885 892 871 882 13,300
2020/01/20 890 897 875 885 34,400
2020/01/17 848 915 848 899 70,100
2020/01/16 845 848 832 845 26,300
2020/01/15 833 844 832 842 12,100
2020/01/14 829 833 825 830 11,000
2020/01/10 822 824 818 822 10,900
2020/01/09 819 822 818 818 18,300
2020/01/08 820 823 817 819 14,000
2020/01/07 831 832 828 828 2,400
2020/01/06 817 832 817 822 9,200

このページの先頭へ