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
2023/12/29 1,290 1,339 1,290 1,300 176,400
2023/12/28 1,228 1,280 1,224 1,278 122,300
2023/12/27 1,230 1,239 1,210 1,228 70,900
2023/12/26 1,186 1,249 1,186 1,215 145,000
2023/12/25 1,134 1,174 1,130 1,151 22,500
2023/12/22 1,139 1,169 1,139 1,141 13,200
2023/12/21 1,137 1,156 1,136 1,139 14,900
2023/12/20 1,173 1,173 1,143 1,147 16,800
2023/12/19 1,174 1,185 1,163 1,174 9,400
2023/12/18 1,187 1,197 1,118 1,184 33,400
2023/12/15 1,170 1,195 1,158 1,180 14,000
2023/12/14 1,205 1,209 1,170 1,171 19,100
2023/12/13 1,189 1,207 1,174 1,205 16,000
2023/12/12 1,171 1,210 1,170 1,197 36,900
2023/12/11 1,148 1,188 1,131 1,188 27,200
2023/12/08 1,179 1,179 1,070 1,097 80,200
2023/12/07 1,204 1,205 1,182 1,182 21,000
2023/12/06 1,206 1,215 1,198 1,198 15,600
2023/12/05 1,200 1,211 1,197 1,205 27,200
2023/12/04 1,195 1,195 1,175 1,195 12,800
2023/12/01 1,210 1,213 1,174 1,181 24,300
2023/11/30 1,213 1,218 1,201 1,210 12,200
2023/11/29 1,220 1,230 1,207 1,217 37,900
2023/11/28 1,192 1,219 1,188 1,214 30,500
2023/11/27 1,131 1,223 1,124 1,191 108,100
2023/11/24 1,149 1,160 1,112 1,112 31,500
2023/11/22 1,144 1,186 1,143 1,160 19,600
2023/11/21 1,170 1,170 1,122 1,134 16,400
2023/11/20 1,195 1,200 1,162 1,166 19,800
2023/11/17 1,100 1,212 1,099 1,200 102,800
2023/11/16 1,076 1,099 1,063 1,099 26,300
2023/11/15 1,119 1,119 1,061 1,061 49,900
2023/11/14 1,120 1,125 1,060 1,119 174,000
2023/11/13 1,079 1,079 1,067 1,079 128,000
2023/11/10 917 929 917 929 4,100
2023/11/09 912 926 912 924 800
2023/11/08 948 948 915 917 1,900
2023/11/07 939 939 926 936 1,100
2023/11/06 949 950 945 945 2,500
2023/11/02 944 951 942 942 3,200
2023/11/01 908 949 908 942 8,300
2023/10/31 892 903 892 900 4,600
2023/10/30 909 909 890 892 13,500
2023/10/27 911 913 909 913 5,600
2023/10/26 926 926 911 911 7,100
2023/10/25 922 934 922 927 1,700
2023/10/24 926 933 886 929 19,700
2023/10/23 935 935 927 927 3,800
2023/10/20 937 940 933 935 3,300
2023/10/19 932 937 932 937 1,400
2023/10/18 939 949 917 949 7,500
2023/10/17 939 939 936 939 1,700
2023/10/16 936 943 930 938 8,100
2023/10/13 961 967 951 951 1,800
2023/10/12 974 974 965 966 1,400
2023/10/11 973 974 966 974 3,300
2023/10/10 970 972 961 971 2,800
2023/10/06 973 973 973 973 100
2023/10/05 951 973 951 973 2,300
2023/10/04 985 985 945 950 11,300
2023/10/03 1,000 1,001 987 987 3,300
2023/10/02 983 1,007 983 1,000 5,500
2023/09/29 978 982 977 982 3,700
2023/09/28 974 987 974 978 3,300
2023/09/27 980 990 973 990 25,400
2023/09/26 998 998 980 982 11,300
2023/09/25 1,001 1,001 991 998 4,200
2023/09/22 991 995 980 986 6,700
2023/09/21 992 997 992 997 800
2023/09/20 995 998 991 991 1,100
2023/09/19 988 1,000 985 994 7,200
2023/09/15 973 985 972 985 6,800
2023/09/14 971 977 970 972 5,300
2023/09/13 984 988 983 983 2,100
2023/09/12 988 988 980 980 2,300
2023/09/11 985 985 976 976 4,400
2023/09/08 985 989 981 981 2,500
2023/09/07 974 990 974 985 3,100
2023/09/06 972 985 972 983 2,000
2023/09/05 975 985 970 971 5,200
2023/09/04 960 990 958 975 4,600
2023/09/01 954 961 954 959 1,400
2023/08/31 951 959 951 954 1,000
2023/08/30 945 955 942 955 5,200
2023/08/29 936 954 936 945 1,600
2023/08/28 952 960 936 936 5,800
2023/08/25 936 951 936 951 1,400
2023/08/24 953 963 930 933 8,500
2023/08/23 940 953 938 953 1,500
2023/08/22 930 943 930 940 2,000
2023/08/21 910 936 910 928 10,100
2023/08/18 934 938 912 923 27,000
2023/08/17 970 972 920 945 20,100
2023/08/16 994 994 970 970 5,400
2023/08/15 1,005 1,005 984 994 7,400
2023/08/14 970 1,013 970 999 22,300
2023/08/10 992 1,020 970 1,009 20,800
2023/08/09 1,004 1,004 992 995 5,600
2023/08/08 994 1,005 992 998 3,100
2023/08/07 1,003 1,008 993 993 5,900
2023/08/04 1,003 1,006 1,003 1,006 400
2023/08/03 1,001 1,006 1,001 1,006 2,200
2023/08/02 1,010 1,010 1,001 1,001 4,900
2023/08/01 1,017 1,017 1,008 1,017 3,400
2023/07/31 1,009 1,017 1,003 1,017 5,900
2023/07/28 1,008 1,008 993 1,002 8,600
2023/07/27 996 1,007 996 1,007 12,000
2023/07/26 1,006 1,006 995 1,001 10,400
2023/07/25 1,012 1,012 1,000 1,006 4,300
2023/07/24 1,010 1,012 1,006 1,007 16,000
2023/07/21 1,008 1,010 1,000 1,010 4,000
2023/07/20 995 1,009 995 1,009 5,300
2023/07/19 1,009 1,009 998 1,000 4,600
2023/07/18 998 1,010 997 1,005 7,900
2023/07/14 1,025 1,029 999 999 7,900
2023/07/13 1,009 1,025 996 1,025 16,800
2023/07/12 1,013 1,030 1,000 1,010 20,800
2023/07/11 969 1,000 969 1,000 33,000
2023/07/10 952 970 952 967 7,700
2023/07/07 948 951 930 951 12,600
2023/07/06 970 970 950 950 5,200
2023/07/05 970 973 964 970 11,700
2023/07/04 970 970 961 970 8,700
2023/07/03 948 977 948 956 21,100
2023/06/30 944 954 943 948 2,900
2023/06/29 964 964 941 943 5,200
2023/06/28 966 970 964 967 2,300
2023/06/27 967 970 956 961 6,800
2023/06/26 947 970 940 967 21,700
2023/06/23 931 942 931 942 9,600
2023/06/22 931 940 915 928 17,500
2023/06/21 941 945 931 939 5,400
2023/06/20 968 975 946 946 11,000
2023/06/19 980 988 972 975 7,500
2023/06/16 948 990 948 990 27,600
2023/06/15 938 956 935 956 26,100
2023/06/14 939 939 923 936 8,700
2023/06/13 928 940 922 936 11,700
2023/06/12 913 930 903 921 12,800
2023/06/09 896 920 896 909 6,600
2023/06/08 903 909 900 901 5,500
2023/06/07 903 912 880 897 28,500
2023/06/06 910 918 905 905 23,800
2023/06/05 911 912 907 912 5,000
2023/06/02 911 920 904 910 6,600
2023/06/01 914 917 907 907 7,200
2023/05/31 920 921 914 914 6,400
2023/05/30 928 933 917 920 8,500
2023/05/29 930 930 921 925 14,300
2023/05/26 920 924 920 921 6,600
2023/05/25 927 927 917 920 10,700
2023/05/24 921 931 921 925 3,000
2023/05/23 918 943 918 930 23,400
2023/05/22 917 947 915 923 18,700
2023/05/19 932 933 916 918 15,000
2023/05/18 946 950 919 938 36,200
2023/05/17 894 950 880 947 73,000
2023/05/16 886 910 845 895 182,600
2023/05/15 804 805 775 781 42,100
2023/05/12 792 800 792 800 21,600
2023/05/11 787 794 787 792 2,500
2023/05/10 783 800 777 793 10,900
2023/05/09 779 801 777 783 40,300
2023/05/08 760 779 760 779 7,600
2023/05/02 766 769 762 763 4,000
2023/05/01 776 776 764 765 5,500
2023/04/28 772 778 770 776 3,900
2023/04/27 764 780 764 780 1,700
2023/04/26 766 785 763 771 12,700
2023/04/25 760 784 758 766 10,700
2023/04/24 772 773 759 759 3,300
2023/04/21 766 781 763 773 4,400
2023/04/20 776 784 776 781 1,700
2023/04/19 780 790 776 778 6,000
2023/04/18 794 794 766 785 5,600
2023/04/17 785 796 785 795 11,300
2023/04/14 752 783 752 783 9,600
2023/04/13 760 760 751 752 2,800
2023/04/12 760 760 755 756 1,000
2023/04/11 760 760 752 760 5,600
2023/04/10 750 760 750 760 34,000
2023/04/07 750 756 750 750 3,000
2023/04/06 751 759 751 759 1,800
2023/04/05 759 759 750 751 2,900
2023/04/04 760 760 759 759 1,500
2023/04/03 760 761 750 760 9,400
2023/03/31 751 760 751 760 4,300
2023/03/30 757 758 753 755 1,600
2023/03/29 776 776 766 766 2,400
2023/03/28 785 785 773 774 3,500
2023/03/27 779 785 779 783 4,300
2023/03/24 787 788 778 788 2,200
2023/03/23 771 787 768 787 8,600
2023/03/22 779 779 774 776 2,100
2023/03/20 768 778 762 764 6,600
2023/03/17 784 784 770 783 4,200
2023/03/16 774 794 739 785 18,300
2023/03/15 800 800 775 776 12,400
2023/03/14 795 808 791 800 5,200
2023/03/13 810 810 795 795 14,200
2023/03/10 819 826 817 817 4,500
2023/03/09 835 835 819 824 7,400
2023/03/08 826 836 822 835 16,000
2023/03/07 846 851 829 839 15,500
2023/03/06 868 868 847 854 18,700
2023/03/03 873 873 830 839 44,500
2023/03/02 884 910 854 870 253,300
2023/03/01 815 816 809 809 1,800
2023/02/28 803 805 794 801 1,300
2023/02/27 807 807 787 797 8,000
2023/02/24 802 815 802 807 3,900
2023/02/22 800 813 800 801 3,400
2023/02/21 810 825 794 803 13,700
2023/02/20 764 810 763 809 16,400
2023/02/17 760 762 760 760 17,300
2023/02/16 756 760 752 760 7,600
2023/02/15 749 757 740 757 7,800
2023/02/14 752 756 739 742 8,200
2023/02/13 757 762 749 755 11,300
2023/02/10 751 767 736 755 30,100
2023/02/09 707 768 707 756 92,600
2023/02/08 690 713 690 704 15,100
2023/02/07 680 686 680 685 2,600
2023/02/06 684 684 677 679 2,000
2023/02/03 684 685 673 677 5,400
2023/02/02 688 692 680 692 2,900
2023/02/01 695 695 688 688 4,300
2023/01/31 686 691 686 691 200
2023/01/30 690 690 682 683 11,600
2023/01/27 698 698 685 687 1,300
2023/01/26 698 698 681 693 3,600
2023/01/25 697 698 696 698 1,000
2023/01/24 692 693 692 693 200
2023/01/23 690 698 690 692 2,900
2023/01/20 674 687 674 687 3,000
2023/01/19 677 680 670 680 1,000
2023/01/18 670 680 670 680 4,600
2023/01/16 673 673 665 665 1,900
2023/01/13 674 674 674 674 300
2023/01/12 676 676 674 676 1,900
2023/01/11 681 681 680 680 300
2023/01/10 681 682 679 682 300
2023/01/06 677 681 677 681 500
2023/01/05 673 679 673 679 600
2023/01/04 679 679 679 679 1,100

このページの先頭へ