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

このページの先頭へ