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 |
---|---|---|---|---|---|
2021/12/30 | 663 | 686 | 663 | 686 | 5,500 |
2021/12/29 | 650 | 665 | 650 | 663 | 3,300 |
2021/12/28 | 657 | 660 | 650 | 650 | 13,200 |
2021/12/27 | 663 | 668 | 656 | 656 | 24,700 |
2021/12/24 | 672 | 682 | 662 | 673 | 12,300 |
2021/12/23 | 681 | 693 | 681 | 682 | 2,200 |
2021/12/22 | 679 | 686 | 678 | 681 | 6,100 |
2021/12/21 | 689 | 698 | 664 | 678 | 11,800 |
2021/12/20 | 695 | 698 | 680 | 683 | 9,400 |
2021/12/17 | 697 | 700 | 694 | 697 | 5,400 |
2021/12/16 | 702 | 702 | 691 | 701 | 7,700 |
2021/12/15 | 692 | 696 | 688 | 695 | 1,600 |
2021/12/14 | 699 | 700 | 685 | 696 | 6,800 |
2021/12/13 | 701 | 701 | 699 | 699 | 400 |
2021/12/10 | 700 | 700 | 683 | 698 | 4,500 |
2021/12/09 | 699 | 705 | 697 | 702 | 3,900 |
2021/12/08 | 700 | 707 | 700 | 704 | 10,500 |
2021/12/07 | 692 | 697 | 690 | 697 | 3,400 |
2021/12/06 | 702 | 702 | 685 | 692 | 4,000 |
2021/12/03 | 689 | 699 | 689 | 697 | 9,800 |
2021/12/02 | 661 | 672 | 660 | 669 | 17,000 |
2021/12/01 | 687 | 694 | 671 | 672 | 17,500 |
2021/11/30 | 683 | 710 | 683 | 694 | 5,900 |
2021/11/29 | 685 | 695 | 677 | 677 | 18,300 |
2021/11/26 | 714 | 714 | 694 | 700 | 9,700 |
2021/11/25 | 698 | 703 | 697 | 702 | 2,400 |
2021/11/24 | 701 | 701 | 695 | 700 | 3,200 |
2021/11/22 | 692 | 706 | 692 | 701 | 9,100 |
2021/11/19 | 696 | 699 | 687 | 695 | 12,100 |
2021/11/18 | 706 | 711 | 697 | 700 | 13,300 |
2021/11/17 | 702 | 705 | 701 | 705 | 4,300 |
2021/11/16 | 706 | 708 | 702 | 708 | 1,800 |
2021/11/15 | 713 | 714 | 702 | 707 | 6,500 |
2021/11/12 | 699 | 712 | 697 | 709 | 11,200 |
2021/11/11 | 706 | 707 | 693 | 701 | 27,300 |
2021/11/10 | 715 | 720 | 712 | 718 | 9,300 |
2021/11/09 | 712 | 719 | 712 | 716 | 4,500 |
2021/11/08 | 715 | 720 | 706 | 719 | 9,300 |
2021/11/05 | 710 | 714 | 709 | 714 | 3,800 |
2021/11/04 | 715 | 718 | 706 | 707 | 7,400 |
2021/11/02 | 717 | 717 | 710 | 710 | 4,400 |
2021/11/01 | 720 | 720 | 715 | 720 | 7,900 |
2021/10/29 | 711 | 712 | 709 | 712 | 1,300 |
2021/10/28 | 714 | 714 | 711 | 711 | 900 |
2021/10/27 | 713 | 715 | 707 | 715 | 2,900 |
2021/10/26 | 714 | 722 | 714 | 715 | 5,000 |
2021/10/25 | 724 | 724 | 716 | 716 | 4,400 |
2021/10/22 | 709 | 725 | 709 | 725 | 5,700 |
2021/10/21 | 707 | 714 | 707 | 709 | 3,400 |
2021/10/20 | 708 | 711 | 707 | 707 | 6,300 |
2021/10/19 | 707 | 707 | 705 | 705 | 3,200 |
2021/10/18 | 703 | 713 | 703 | 709 | 6,400 |
2021/10/15 | 691 | 712 | 691 | 702 | 6,900 |
2021/10/14 | 691 | 707 | 691 | 696 | 4,100 |
2021/10/13 | 702 | 704 | 678 | 691 | 7,400 |
2021/10/12 | 717 | 717 | 705 | 705 | 3,900 |
2021/10/11 | 722 | 724 | 702 | 713 | 6,500 |
2021/10/08 | 708 | 721 | 705 | 719 | 4,700 |
2021/10/07 | 692 | 717 | 692 | 704 | 25,100 |
2021/10/06 | 685 | 702 | 674 | 692 | 18,900 |
2021/10/05 | 689 | 693 | 673 | 685 | 7,800 |
2021/10/04 | 687 | 700 | 679 | 693 | 18,000 |
2021/10/01 | 720 | 720 | 687 | 687 | 29,900 |
2021/09/30 | 713 | 729 | 706 | 729 | 6,200 |
2021/09/29 | 703 | 745 | 703 | 713 | 27,900 |
2021/09/28 | 747 | 749 | 722 | 725 | 92,000 |
2021/09/27 | 726 | 728 | 719 | 724 | 28,400 |
2021/09/24 | 686 | 720 | 686 | 720 | 48,100 |
2021/09/22 | 682 | 685 | 680 | 682 | 10,000 |
2021/09/21 | 666 | 686 | 657 | 683 | 18,800 |
2021/09/17 | 665 | 668 | 661 | 668 | 3,200 |
2021/09/16 | 665 | 673 | 664 | 665 | 7,500 |
2021/09/15 | 669 | 669 | 660 | 661 | 10,400 |
2021/09/14 | 671 | 672 | 666 | 671 | 4,100 |
2021/09/13 | 654 | 675 | 654 | 671 | 8,500 |
2021/09/10 | 650 | 660 | 650 | 652 | 4,700 |
2021/09/09 | 661 | 661 | 647 | 656 | 6,100 |
2021/09/08 | 661 | 662 | 661 | 661 | 2,200 |
2021/09/07 | 664 | 664 | 655 | 664 | 2,100 |
2021/09/06 | 668 | 671 | 664 | 664 | 5,200 |
2021/09/03 | 673 | 673 | 667 | 670 | 3,300 |
2021/09/02 | 671 | 675 | 662 | 675 | 8,600 |
2021/09/01 | 670 | 671 | 666 | 671 | 5,100 |
2021/08/31 | 656 | 668 | 656 | 668 | 4,300 |
2021/08/30 | 660 | 680 | 648 | 648 | 15,800 |
2021/08/27 | 657 | 657 | 652 | 654 | 2,600 |
2021/08/26 | 654 | 660 | 648 | 659 | 17,100 |
2021/08/25 | 646 | 646 | 640 | 644 | 2,300 |
2021/08/24 | 643 | 649 | 638 | 641 | 2,900 |
2021/08/23 | 648 | 649 | 629 | 648 | 11,800 |
2021/08/20 | 644 | 659 | 644 | 650 | 1,500 |
2021/08/19 | 660 | 660 | 645 | 648 | 13,800 |
2021/08/18 | 642 | 653 | 642 | 643 | 3,000 |
2021/08/17 | 651 | 656 | 644 | 651 | 2,800 |
2021/08/16 | 647 | 657 | 641 | 641 | 22,700 |
2021/08/13 | 651 | 660 | 644 | 655 | 11,400 |
2021/08/12 | 657 | 660 | 650 | 654 | 7,000 |
2021/08/11 | 664 | 665 | 659 | 660 | 4,400 |
2021/08/10 | 664 | 664 | 657 | 664 | 5,200 |
2021/08/06 | 660 | 670 | 660 | 667 | 8,100 |
2021/08/05 | 664 | 668 | 659 | 668 | 8,000 |
2021/08/04 | 665 | 669 | 663 | 668 | 2,900 |
2021/08/03 | 670 | 671 | 665 | 665 | 4,100 |
2021/08/02 | 675 | 675 | 669 | 670 | 3,500 |
2021/07/30 | 663 | 668 | 662 | 668 | 3,700 |
2021/07/29 | 662 | 662 | 662 | 662 | 400 |
2021/07/28 | 664 | 664 | 662 | 662 | 900 |
2021/07/27 | 666 | 673 | 666 | 668 | 1,900 |
2021/07/26 | 676 | 676 | 656 | 669 | 12,200 |
2021/07/21 | 663 | 664 | 659 | 663 | 8,400 |
2021/07/20 | 650 | 667 | 650 | 656 | 9,800 |
2021/07/19 | 666 | 669 | 654 | 660 | 5,800 |
2021/07/16 | 673 | 675 | 670 | 670 | 3,100 |
2021/07/15 | 675 | 675 | 671 | 673 | 1,900 |
2021/07/14 | 671 | 678 | 670 | 670 | 4,500 |
2021/07/13 | 679 | 680 | 675 | 675 | 2,100 |
2021/07/12 | 676 | 680 | 676 | 680 | 3,400 |
2021/07/09 | 669 | 671 | 659 | 671 | 9,800 |
2021/07/08 | 688 | 688 | 672 | 672 | 5,600 |
2021/07/07 | 678 | 679 | 675 | 679 | 2,100 |
2021/07/06 | 676 | 682 | 676 | 678 | 1,900 |
2021/07/05 | 677 | 682 | 675 | 675 | 5,900 |
2021/07/02 | 670 | 681 | 670 | 673 | 1,700 |
2021/07/01 | 684 | 684 | 670 | 673 | 3,900 |
2021/06/30 | 689 | 689 | 674 | 685 | 9,000 |
2021/06/29 | 675 | 677 | 666 | 670 | 3,200 |
2021/06/28 | 676 | 677 | 671 | 672 | 3,100 |
2021/06/25 | 668 | 671 | 665 | 671 | 2,400 |
2021/06/24 | 665 | 668 | 663 | 663 | 2,800 |
2021/06/23 | 661 | 670 | 661 | 665 | 5,400 |
2021/06/22 | 664 | 673 | 660 | 660 | 6,400 |
2021/06/21 | 664 | 670 | 660 | 670 | 5,600 |
2021/06/18 | 672 | 674 | 665 | 665 | 4,300 |
2021/06/17 | 684 | 684 | 657 | 672 | 10,100 |
2021/06/16 | 682 | 682 | 675 | 677 | 1,500 |
2021/06/15 | 680 | 685 | 672 | 681 | 7,900 |
2021/06/14 | 685 | 685 | 679 | 679 | 5,100 |
2021/06/11 | 676 | 689 | 676 | 682 | 18,200 |
2021/06/10 | 653 | 670 | 653 | 670 | 16,400 |
2021/06/09 | 655 | 657 | 643 | 655 | 9,600 |
2021/06/08 | 660 | 660 | 654 | 655 | 3,000 |
2021/06/07 | 660 | 661 | 655 | 661 | 5,300 |
2021/06/04 | 660 | 661 | 656 | 661 | 7,200 |
2021/06/03 | 661 | 661 | 658 | 659 | 5,400 |
2021/06/02 | 661 | 665 | 660 | 661 | 7,200 |
2021/06/01 | 660 | 661 | 660 | 661 | 3,400 |
2021/05/31 | 655 | 662 | 655 | 662 | 2,000 |
2021/05/28 | 664 | 664 | 657 | 657 | 5,700 |
2021/05/27 | 665 | 665 | 658 | 660 | 4,600 |
2021/05/26 | 663 | 663 | 650 | 655 | 13,100 |
2021/05/25 | 663 | 667 | 658 | 661 | 10,700 |
2021/05/24 | 666 | 666 | 656 | 662 | 15,600 |
2021/05/21 | 656 | 670 | 656 | 661 | 14,400 |
2021/05/20 | 660 | 663 | 655 | 660 | 10,000 |
2021/05/19 | 665 | 676 | 661 | 665 | 33,800 |
2021/05/18 | 660 | 680 | 650 | 675 | 161,500 |
2021/05/17 | 620 | 624 | 602 | 606 | 13,400 |
2021/05/14 | 608 | 614 | 604 | 611 | 4,300 |
2021/05/13 | 610 | 620 | 602 | 608 | 7,700 |
2021/05/12 | 615 | 623 | 614 | 616 | 4,600 |
2021/05/11 | 620 | 629 | 616 | 616 | 5,000 |
2021/05/10 | 617 | 632 | 617 | 618 | 2,400 |
2021/05/07 | 621 | 626 | 616 | 616 | 6,300 |
2021/05/06 | 653 | 653 | 626 | 628 | 24,800 |
2021/04/30 | 611 | 626 | 611 | 615 | 12,000 |
2021/04/28 | 636 | 636 | 619 | 619 | 5,900 |
2021/04/27 | 639 | 639 | 632 | 636 | 2,600 |
2021/04/26 | 647 | 649 | 636 | 641 | 11,500 |
2021/04/23 | 640 | 644 | 635 | 636 | 4,600 |
2021/04/22 | 640 | 647 | 630 | 642 | 7,600 |
2021/04/21 | 646 | 652 | 628 | 640 | 21,200 |
2021/04/20 | 644 | 652 | 634 | 650 | 22,000 |
2021/04/19 | 656 | 659 | 646 | 646 | 7,800 |
2021/04/16 | 642 | 659 | 642 | 652 | 8,600 |
2021/04/15 | 629 | 657 | 629 | 650 | 19,900 |
2021/04/14 | 637 | 642 | 630 | 632 | 11,000 |
2021/04/13 | 646 | 654 | 640 | 640 | 2,600 |
2021/04/12 | 649 | 653 | 629 | 650 | 10,900 |
2021/04/09 | 645 | 654 | 644 | 653 | 3,800 |
2021/04/08 | 660 | 660 | 648 | 648 | 5,400 |
2021/04/07 | 653 | 664 | 653 | 655 | 7,300 |
2021/04/06 | 672 | 672 | 640 | 660 | 17,000 |
2021/04/05 | 650 | 665 | 646 | 662 | 11,400 |
2021/04/02 | 660 | 662 | 648 | 660 | 8,200 |
2021/04/01 | 676 | 676 | 654 | 654 | 11,900 |
2021/03/31 | 667 | 678 | 660 | 674 | 20,300 |
2021/03/30 | 620 | 668 | 620 | 667 | 35,400 |
2021/03/29 | 620 | 628 | 616 | 621 | 8,700 |
2021/03/26 | 633 | 633 | 625 | 626 | 11,400 |
2021/03/25 | 623 | 635 | 621 | 632 | 7,700 |
2021/03/24 | 644 | 644 | 612 | 625 | 20,500 |
2021/03/23 | 635 | 649 | 634 | 640 | 19,200 |
2021/03/22 | 666 | 668 | 633 | 633 | 48,400 |
2021/03/19 | 670 | 685 | 664 | 669 | 36,600 |
2021/03/18 | 685 | 699 | 672 | 678 | 34,700 |
2021/03/17 | 690 | 692 | 685 | 689 | 7,400 |
2021/03/16 | 694 | 710 | 689 | 695 | 28,800 |
2021/03/15 | 697 | 703 | 687 | 687 | 26,800 |
2021/03/12 | 659 | 702 | 659 | 701 | 59,600 |
2021/03/11 | 660 | 670 | 656 | 660 | 18,300 |
2021/03/10 | 630 | 664 | 630 | 664 | 31,500 |
2021/03/09 | 635 | 640 | 628 | 630 | 14,100 |
2021/03/08 | 632 | 642 | 622 | 637 | 26,300 |
2021/03/05 | 605 | 618 | 600 | 616 | 20,300 |
2021/03/04 | 622 | 639 | 601 | 612 | 46,300 |
2021/03/03 | 620 | 621 | 604 | 620 | 20,600 |
2021/03/02 | 623 | 627 | 611 | 614 | 9,400 |
2021/03/01 | 606 | 618 | 605 | 616 | 17,400 |
2021/02/26 | 589 | 602 | 589 | 598 | 24,300 |
2021/02/25 | 579 | 590 | 574 | 590 | 16,100 |
2021/02/24 | 576 | 593 | 576 | 578 | 12,000 |
2021/02/22 | 577 | 584 | 573 | 575 | 10,800 |
2021/02/19 | 570 | 578 | 568 | 578 | 10,900 |
2021/02/18 | 589 | 590 | 579 | 579 | 19,100 |
2021/02/17 | 596 | 605 | 581 | 590 | 26,200 |
2021/02/16 | 575 | 608 | 573 | 596 | 53,500 |
2021/02/15 | 577 | 582 | 570 | 579 | 19,400 |
2021/02/12 | 566 | 572 | 563 | 571 | 2,700 |
2021/02/10 | 561 | 570 | 561 | 565 | 10,000 |
2021/02/09 | 564 | 571 | 563 | 564 | 13,500 |
2021/02/08 | 560 | 565 | 554 | 562 | 22,900 |
2021/02/05 | 552 | 556 | 548 | 548 | 8,200 |
2021/02/04 | 546 | 550 | 542 | 547 | 4,800 |
2021/02/03 | 550 | 555 | 542 | 546 | 10,100 |
2021/02/02 | 549 | 555 | 538 | 540 | 34,200 |
2021/02/01 | 562 | 567 | 549 | 555 | 20,700 |
2021/01/29 | 558 | 565 | 547 | 552 | 36,400 |
2021/01/28 | 550 | 566 | 549 | 556 | 38,200 |
2021/01/27 | 551 | 555 | 550 | 552 | 3,100 |
2021/01/26 | 555 | 555 | 550 | 551 | 13,400 |
2021/01/25 | 552 | 552 | 546 | 550 | 3,500 |
2021/01/22 | 554 | 554 | 547 | 550 | 7,800 |
2021/01/21 | 547 | 551 | 547 | 550 | 5,600 |
2021/01/20 | 540 | 549 | 540 | 547 | 11,300 |
2021/01/19 | 533 | 537 | 532 | 537 | 2,400 |
2021/01/18 | 537 | 537 | 531 | 532 | 3,400 |
2021/01/15 | 537 | 537 | 533 | 536 | 4,000 |
2021/01/14 | 537 | 539 | 533 | 537 | 5,400 |
2021/01/13 | 530 | 537 | 529 | 537 | 6,300 |
2021/01/12 | 529 | 531 | 527 | 531 | 6,300 |
2021/01/08 | 526 | 530 | 526 | 530 | 7,300 |
2021/01/07 | 527 | 532 | 525 | 525 | 6,900 |
2021/01/06 | 528 | 529 | 525 | 526 | 5,400 |
2021/01/05 | 535 | 535 | 525 | 527 | 11,700 |
2021/01/04 | 539 | 539 | 527 | 533 | 13,400 |