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
2026/06/17 2,291 2,323 2,280 2,310 19,500
2026/06/16 2,302 2,302 2,259 2,290 19,700
2026/06/15 2,287 2,311 2,272 2,302 30,300
2026/06/12 2,380 2,380 2,260 2,281 36,900
2026/06/11 2,404 2,414 2,322 2,330 52,900
2026/06/10 2,306 2,446 2,266 2,446 83,500
2026/06/09 2,330 2,339 2,285 2,300 14,600
2026/06/08 2,333 2,333 2,291 2,308 17,500
2026/06/05 2,295 2,370 2,292 2,329 23,600
2026/06/04 2,357 2,357 2,292 2,294 20,700
2026/06/03 2,334 2,358 2,285 2,352 26,100
2026/06/02 2,325 2,342 2,275 2,321 34,800
2026/06/01 2,416 2,416 2,323 2,323 37,100
2026/05/29 2,400 2,417 2,382 2,416 12,200
2026/05/28 2,408 2,415 2,373 2,395 26,700
2026/05/27 2,450 2,453 2,382 2,390 45,100
2026/05/26 2,452 2,452 2,391 2,402 18,400
2026/05/25 2,432 2,468 2,407 2,450 24,000
2026/05/22 2,420 2,420 2,378 2,382 14,900
2026/05/21 2,436 2,442 2,395 2,403 9,300
2026/05/20 2,470 2,495 2,380 2,428 25,200
2026/05/19 2,475 2,516 2,438 2,461 18,000
2026/05/18 2,457 2,480 2,395 2,461 62,600
2026/05/15 2,425 2,451 2,402 2,407 15,000
2026/05/14 2,431 2,460 2,410 2,410 9,900
2026/05/13 2,434 2,471 2,430 2,431 7,800
2026/05/12 2,444 2,458 2,428 2,430 7,100
2026/05/11 2,478 2,478 2,427 2,443 14,900
2026/05/08 2,428 2,479 2,418 2,453 17,600
2026/05/07 2,451 2,454 2,417 2,429 13,200
2026/05/01 2,459 2,459 2,401 2,418 19,400
2026/04/30 2,549 2,552 2,459 2,459 28,800
2026/04/28 2,585 2,593 2,542 2,549 6,100
2026/04/27 2,562 2,590 2,536 2,585 15,800
2026/04/24 2,607 2,620 2,562 2,562 13,100
2026/04/23 2,615 2,623 2,575 2,607 14,400
2026/04/22 2,690 2,690 2,613 2,621 15,200
2026/04/21 2,738 2,751 2,686 2,686 10,300
2026/04/20 2,672 2,738 2,672 2,738 13,400
2026/04/17 2,671 2,708 2,660 2,672 22,700
2026/04/16 2,729 2,746 2,664 2,670 23,700
2026/04/15 2,741 2,770 2,713 2,717 12,900
2026/04/14 2,740 2,754 2,724 2,724 8,800
2026/04/13 2,720 2,733 2,716 2,721 8,600
2026/04/10 2,751 2,751 2,719 2,720 11,000
2026/04/09 2,820 2,828 2,748 2,748 17,400
2026/04/08 2,789 2,857 2,774 2,809 11,300
2026/04/07 2,764 2,789 2,751 2,769 25,000
2026/04/06 2,720 2,745 2,696 2,733 11,500
2026/04/03 2,666 2,722 2,666 2,716 13,600
2026/03/27 2,805 2,850 2,789 2,837 11,900
2026/03/26 2,844 2,862 2,798 2,805 19,200
2026/03/25 2,904 2,924 2,815 2,843 15,500
2026/03/24 2,881 2,925 2,833 2,859 19,400
2026/03/23 2,874 2,874 2,789 2,798 23,000
2026/03/19 2,968 3,000 2,904 2,904 16,200
2026/03/18 2,981 3,030 2,959 2,968 13,600
2026/03/17 2,980 3,025 2,957 2,970 16,400
2026/03/16 2,990 3,015 2,958 2,958 15,000
2026/03/13 3,025 3,025 2,975 2,990 16,800
2026/03/12 3,075 3,075 2,993 3,025 20,600
2026/03/11 3,075 3,120 3,060 3,065 14,900
2026/03/10 3,010 3,110 2,994 3,035 20,400
2026/03/09 3,020 3,020 2,916 2,957 31,300
2026/03/06 3,120 3,120 3,040 3,090 23,100
2026/03/05 3,135 3,190 3,115 3,120 21,000
2026/03/04 3,290 3,315 2,995 3,080 78,300
2026/03/03 3,410 3,410 3,285 3,360 60,400
2026/03/02 3,390 3,450 3,385 3,410 21,500
2026/02/27 3,460 3,465 3,405 3,455 31,500
2026/02/26 3,450 3,480 3,420 3,455 32,700
2026/02/25 3,410 3,490 3,410 3,450 15,800
2026/02/24 3,520 3,530 3,390 3,410 40,800
2026/02/20 3,540 3,550 3,485 3,495 16,600
2026/02/19 3,510 3,535 3,470 3,535 18,000
2026/02/18 3,455 3,515 3,455 3,485 14,600
2026/02/17 3,450 3,460 3,390 3,440 33,700
2026/02/16 3,400 3,450 3,375 3,450 36,200
2026/02/13 3,430 3,430 3,355 3,410 30,200
2026/02/12 3,330 3,435 3,315 3,430 30,800
2026/02/10 3,420 3,445 3,280 3,330 44,800
2026/02/09 3,405 3,520 3,365 3,420 93,100
2026/02/06 3,210 3,265 3,185 3,265 54,200
2026/02/05 3,230 3,285 3,205 3,220 33,200
2026/02/04 3,255 3,260 3,200 3,230 25,400
2026/02/03 3,230 3,280 3,230 3,255 16,700
2026/02/02 3,205 3,295 3,200 3,200 36,300
2026/01/30 3,270 3,270 3,195 3,200 38,000
2026/01/29 3,280 3,325 3,250 3,270 31,700
2026/01/28 3,215 3,300 3,200 3,290 20,100
2026/01/27 3,215 3,255 3,190 3,230 12,400
2026/01/26 3,235 3,250 3,210 3,230 12,600
2026/01/23 3,245 3,255 3,220 3,250 10,200
2026/01/22 3,215 3,265 3,200 3,220 9,300
2026/01/21 3,185 3,235 3,145 3,210 25,200
2026/01/20 3,270 3,270 3,185 3,190 19,700
2026/01/19 3,290 3,330 3,215 3,215 17,700
2026/01/16 3,230 3,290 3,185 3,290 56,400
2026/01/15 3,200 3,260 3,200 3,230 28,500
2026/01/14 3,265 3,270 3,150 3,235 36,400
2026/01/13 3,270 3,295 3,130 3,225 75,900
2026/01/09 3,200 3,270 3,180 3,235 19,200
2026/01/08 3,320 3,320 3,200 3,200 38,500
2026/01/07 3,360 3,400 3,300 3,330 67,500
2026/01/06 3,135 3,430 3,135 3,390 143,700
2026/01/05 3,005 3,355 3,005 3,120 263,600

このページの先頭へ