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 |
|---|---|---|---|---|---|
| 2026/03/11 | 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 |