エヌ・シー・エヌ(7057)の株価時系列情報
エヌ・シー・エヌ(7057)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 | 982 | 986 | 950 | 974 | 11,100 |
| 2025/06/12 | 989 | 996 | 961 | 987 | 5,200 |
| 2025/06/11 | 996 | 1,002 | 984 | 984 | 4,900 |
| 2025/06/10 | 1,003 | 1,003 | 996 | 996 | 3,700 |
| 2025/06/09 | 1,022 | 1,024 | 1,003 | 1,003 | 3,800 |
| 2025/06/06 | 1,004 | 1,022 | 1,004 | 1,022 | 600 |
| 2025/06/05 | 1,001 | 1,020 | 1,001 | 1,007 | 4,000 |
| 2025/06/04 | 1,015 | 1,022 | 1,001 | 1,005 | 4,800 |
| 2025/06/03 | 1,006 | 1,027 | 1,006 | 1,015 | 800 |
| 2025/06/02 | 1,005 | 1,044 | 1,005 | 1,022 | 11,100 |
| 2025/05/30 | 1,002 | 1,019 | 999 | 1,012 | 6,700 |
| 2025/05/29 | 1,016 | 1,016 | 1,002 | 1,002 | 4,900 |
| 2025/05/28 | 999 | 1,011 | 999 | 1,010 | 10,300 |
| 2025/05/27 | 1,006 | 1,013 | 992 | 995 | 14,000 |
| 2025/05/26 | 1,006 | 1,016 | 1,000 | 1,001 | 6,300 |
| 2025/05/23 | 1,034 | 1,034 | 998 | 998 | 14,200 |
| 2025/05/22 | 998 | 1,042 | 988 | 1,024 | 26,800 |
| 2025/05/21 | 1,009 | 1,009 | 986 | 993 | 17,600 |
| 2025/05/20 | 1,034 | 1,034 | 1,000 | 1,010 | 22,000 |
| 2025/05/19 | 1,087 | 1,087 | 1,011 | 1,018 | 36,600 |
| 2025/05/16 | 1,056 | 1,260 | 1,029 | 1,070 | 278,500 |
| 2025/05/15 | 1,169 | 1,222 | 1,165 | 1,200 | 39,500 |
| 2025/05/14 | 1,159 | 1,170 | 1,157 | 1,165 | 2,300 |
| 2025/05/13 | 1,176 | 1,188 | 1,151 | 1,159 | 6,700 |
| 2025/05/12 | 1,193 | 1,193 | 1,172 | 1,179 | 4,000 |
| 2025/05/09 | 1,165 | 1,207 | 1,160 | 1,179 | 11,600 |
| 2025/05/08 | 1,148 | 1,165 | 1,116 | 1,159 | 19,000 |
| 2025/05/07 | 1,102 | 1,154 | 1,083 | 1,147 | 10,800 |
| 2025/05/02 | 1,107 | 1,111 | 1,079 | 1,110 | 5,100 |
| 2025/05/01 | 1,096 | 1,113 | 1,082 | 1,113 | 5,500 |
| 2025/04/30 | 1,116 | 1,126 | 1,108 | 1,116 | 3,700 |
| 2025/04/28 | 1,075 | 1,127 | 1,064 | 1,109 | 12,800 |
| 2025/04/25 | 1,109 | 1,109 | 1,066 | 1,083 | 19,400 |
| 2025/04/24 | 1,105 | 1,190 | 1,067 | 1,099 | 57,800 |
| 2025/04/23 | 1,133 | 1,135 | 1,091 | 1,100 | 9,200 |
| 2025/04/22 | 1,237 | 1,298 | 1,029 | 1,117 | 302,400 |
| 2025/04/21 | 1,051 | 1,250 | 1,051 | 1,239 | 80,500 |
| 2025/04/18 | 1,085 | 1,085 | 1,054 | 1,068 | 1,000 |
| 2025/04/17 | 1,044 | 1,075 | 1,040 | 1,056 | 3,300 |
| 2025/04/16 | 1,068 | 1,068 | 1,014 | 1,054 | 2,800 |
| 2025/04/15 | 1,054 | 1,090 | 1,054 | 1,074 | 2,800 |
| 2025/04/14 | 1,096 | 1,125 | 1,025 | 1,080 | 11,900 |
| 2025/04/11 | 1,027 | 1,080 | 1,016 | 1,080 | 6,800 |
| 2025/04/10 | 1,099 | 1,099 | 980 | 1,087 | 19,300 |
| 2025/04/09 | 1,076 | 1,076 | 991 | 994 | 26,300 |
| 2025/04/08 | 984 | 1,092 | 984 | 1,092 | 14,100 |
| 2025/04/07 | 875 | 1,000 | 875 | 996 | 12,200 |
| 2025/04/04 | 1,119 | 1,130 | 1,002 | 1,085 | 24,000 |
| 2025/04/03 | 1,109 | 1,168 | 1,109 | 1,138 | 7,200 |
| 2025/04/02 | 1,174 | 1,183 | 1,123 | 1,177 | 5,800 |
| 2025/04/01 | 1,250 | 1,250 | 1,159 | 1,165 | 11,200 |
| 2025/03/31 | 1,259 | 1,288 | 1,200 | 1,250 | 11,600 |
| 2025/03/28 | 1,183 | 1,270 | 1,150 | 1,269 | 9,200 |
| 2025/03/27 | 1,216 | 1,234 | 1,211 | 1,211 | 600 |
| 2025/03/26 | 1,220 | 1,249 | 1,190 | 1,216 | 6,400 |
| 2025/03/25 | 1,204 | 1,204 | 1,156 | 1,190 | 4,400 |
| 2025/03/24 | 1,184 | 1,199 | 1,163 | 1,176 | 3,100 |
| 2025/03/21 | 1,185 | 1,215 | 1,168 | 1,202 | 3,000 |
| 2025/03/19 | 1,204 | 1,222 | 1,155 | 1,155 | 6,000 |
| 2025/03/18 | 1,180 | 1,206 | 1,175 | 1,204 | 4,900 |
| 2025/03/17 | 1,152 | 1,180 | 1,140 | 1,180 | 3,900 |
| 2025/03/14 | 1,159 | 1,173 | 1,140 | 1,152 | 1,400 |
| 2025/03/13 | 1,129 | 1,183 | 1,129 | 1,159 | 4,400 |
| 2025/03/12 | 1,115 | 1,133 | 1,115 | 1,129 | 2,900 |
| 2025/03/11 | 1,123 | 1,143 | 1,083 | 1,115 | 9,400 |
| 2025/03/10 | 1,161 | 1,166 | 1,120 | 1,123 | 7,300 |
| 2025/03/07 | 1,174 | 1,174 | 1,150 | 1,150 | 2,100 |
| 2025/03/06 | 1,151 | 1,197 | 1,151 | 1,178 | 6,500 |
| 2025/03/05 | 1,208 | 1,208 | 1,133 | 1,146 | 11,400 |
| 2025/03/04 | 1,181 | 1,281 | 1,130 | 1,210 | 20,200 |
| 2025/03/03 | 1,187 | 1,210 | 1,170 | 1,203 | 7,700 |
| 2025/02/28 | 1,229 | 1,270 | 1,212 | 1,212 | 6,300 |
| 2025/02/27 | 1,250 | 1,268 | 1,238 | 1,259 | 2,800 |
| 2025/02/26 | 1,270 | 1,270 | 1,218 | 1,250 | 7,600 |
| 2025/02/25 | 1,275 | 1,280 | 1,215 | 1,270 | 11,200 |
| 2025/02/21 | 1,270 | 1,295 | 1,270 | 1,275 | 2,900 |
| 2025/02/20 | 1,304 | 1,304 | 1,269 | 1,269 | 4,900 |
| 2025/02/19 | 1,338 | 1,338 | 1,257 | 1,300 | 8,300 |
| 2025/02/18 | 1,380 | 1,380 | 1,335 | 1,341 | 7,000 |
| 2025/02/17 | 1,316 | 1,388 | 1,316 | 1,378 | 32,100 |
| 2025/02/14 | 1,319 | 1,319 | 1,268 | 1,269 | 15,900 |
| 2025/02/13 | 1,319 | 1,340 | 1,315 | 1,321 | 2,800 |
| 2025/02/12 | 1,356 | 1,356 | 1,323 | 1,323 | 4,000 |
| 2025/02/10 | 1,361 | 1,361 | 1,339 | 1,339 | 1,800 |
| 2025/02/07 | 1,380 | 1,380 | 1,350 | 1,369 | 7,000 |
| 2025/02/06 | 1,330 | 1,374 | 1,327 | 1,374 | 5,500 |
| 2025/02/05 | 1,351 | 1,351 | 1,310 | 1,332 | 2,000 |
| 2025/02/04 | 1,348 | 1,349 | 1,310 | 1,324 | 6,700 |
| 2025/02/03 | 1,336 | 1,385 | 1,320 | 1,338 | 7,500 |
| 2025/01/31 | 1,377 | 1,409 | 1,360 | 1,360 | 13,400 |
| 2025/01/30 | 1,455 | 1,460 | 1,380 | 1,386 | 14,400 |
| 2025/01/29 | 1,446 | 1,446 | 1,401 | 1,444 | 17,500 |
| 2025/01/28 | 1,375 | 1,448 | 1,370 | 1,446 | 19,100 |
| 2025/01/27 | 1,347 | 1,390 | 1,347 | 1,372 | 11,500 |
| 2025/01/24 | 1,323 | 1,390 | 1,300 | 1,347 | 29,400 |
| 2025/01/23 | 1,286 | 1,348 | 1,221 | 1,306 | 37,800 |
| 2025/01/22 | 1,259 | 1,288 | 1,259 | 1,276 | 3,700 |
| 2025/01/21 | 1,284 | 1,284 | 1,252 | 1,271 | 9,000 |
| 2025/01/20 | 1,313 | 1,331 | 1,262 | 1,284 | 27,200 |
| 2025/01/17 | 1,274 | 1,350 | 1,248 | 1,329 | 26,400 |
| 2025/01/16 | 1,284 | 1,348 | 1,259 | 1,287 | 34,500 |
| 2025/01/15 | 1,201 | 1,273 | 1,168 | 1,270 | 33,800 |
| 2025/01/14 | 1,233 | 1,247 | 1,210 | 1,212 | 12,700 |
| 2025/01/10 | 1,268 | 1,283 | 1,235 | 1,250 | 5,500 |
| 2025/01/09 | 1,292 | 1,292 | 1,256 | 1,258 | 7,100 |
| 2025/01/08 | 1,246 | 1,292 | 1,246 | 1,290 | 10,400 |
| 2025/01/07 | 1,285 | 1,285 | 1,228 | 1,254 | 9,500 |
| 2025/01/06 | 1,292 | 1,344 | 1,245 | 1,277 | 15,700 |
| 2024/12/30 | 1,231 | 1,279 | 1,207 | 1,262 | 17,100 |
| 2024/12/27 | 1,225 | 1,255 | 1,225 | 1,231 | 12,600 |
| 2024/12/26 | 1,300 | 1,300 | 1,231 | 1,255 | 10,900 |
| 2024/12/25 | 1,321 | 1,321 | 1,257 | 1,284 | 15,000 |
| 2024/12/24 | 1,253 | 1,316 | 1,200 | 1,316 | 27,700 |
| 2024/12/23 | 1,222 | 1,275 | 1,185 | 1,253 | 35,300 |
| 2024/12/20 | 1,336 | 1,336 | 1,240 | 1,251 | 38,000 |
| 2024/12/19 | 1,326 | 1,390 | 1,285 | 1,306 | 30,700 |
| 2024/12/18 | 1,392 | 1,411 | 1,350 | 1,379 | 47,600 |
| 2024/12/17 | 1,356 | 1,356 | 1,252 | 1,337 | 24,300 |
| 2024/12/16 | 1,290 | 1,360 | 1,280 | 1,341 | 38,900 |
| 2024/12/13 | 1,255 | 1,475 | 1,250 | 1,349 | 313,700 |
| 2024/12/12 | 1,219 | 1,219 | 1,176 | 1,213 | 28,400 |
| 2024/12/11 | 1,246 | 1,249 | 1,166 | 1,209 | 24,200 |
| 2024/12/10 | 1,180 | 1,226 | 1,168 | 1,225 | 17,700 |
| 2024/12/09 | 1,137 | 1,218 | 1,128 | 1,163 | 21,200 |
| 2024/12/06 | 1,134 | 1,159 | 1,103 | 1,134 | 13,900 |
| 2024/12/05 | 1,045 | 1,128 | 1,032 | 1,114 | 20,100 |
| 2024/12/04 | 1,039 | 1,048 | 1,012 | 1,044 | 6,300 |
| 2024/12/03 | 1,027 | 1,057 | 991 | 1,039 | 16,300 |
| 2024/12/02 | 1,100 | 1,100 | 1,015 | 1,028 | 24,300 |
| 2024/11/29 | 1,099 | 1,175 | 1,084 | 1,114 | 79,500 |
| 2024/11/28 | 986 | 1,145 | 983 | 1,145 | 35,600 |
| 2024/11/27 | 975 | 1,007 | 960 | 995 | 5,500 |
| 2024/11/26 | 1,018 | 1,018 | 980 | 1,005 | 6,100 |
| 2024/11/25 | 979 | 1,031 | 964 | 1,031 | 10,000 |
| 2024/11/22 | 952 | 960 | 933 | 960 | 3,800 |
| 2024/11/21 | 958 | 958 | 950 | 951 | 600 |
| 2024/11/20 | 951 | 951 | 949 | 949 | 600 |
| 2024/11/19 | 961 | 961 | 946 | 946 | 400 |
| 2024/11/18 | 970 | 970 | 933 | 961 | 1,400 |
| 2024/11/15 | 954 | 984 | 943 | 975 | 8,900 |
| 2024/11/14 | 930 | 930 | 925 | 925 | 200 |
| 2024/11/13 | 924 | 945 | 924 | 945 | 400 |
| 2024/11/12 | 922 | 923 | 910 | 910 | 500 |
| 2024/11/11 | 926 | 926 | 910 | 924 | 900 |
| 2024/11/07 | 928 | 943 | 913 | 928 | 600 |
| 2024/11/06 | 910 | 915 | 910 | 915 | 500 |
| 2024/11/05 | 901 | 931 | 901 | 931 | 200 |
| 2024/11/01 | 936 | 948 | 901 | 901 | 800 |
| 2024/10/31 | 931 | 931 | 920 | 921 | 300 |
| 2024/10/30 | 950 | 950 | 920 | 931 | 700 |
| 2024/10/29 | 935 | 938 | 935 | 938 | 1,300 |
| 2024/10/28 | 892 | 921 | 890 | 921 | 1,000 |
| 2024/10/25 | 938 | 938 | 907 | 907 | 2,100 |
| 2024/10/24 | 880 | 908 | 880 | 908 | 2,100 |
| 2024/10/23 | 881 | 881 | 880 | 880 | 200 |
| 2024/10/22 | 880 | 880 | 875 | 880 | 700 |
| 2024/10/21 | 880 | 880 | 880 | 880 | 200 |
| 2024/10/18 | 888 | 888 | 880 | 880 | 300 |
| 2024/10/17 | 850 | 880 | 850 | 880 | 500 |
| 2024/10/16 | 880 | 880 | 850 | 850 | 400 |
| 2024/10/15 | 877 | 880 | 877 | 880 | 1,000 |
| 2024/10/11 | 870 | 870 | 870 | 870 | 500 |
| 2024/10/10 | 867 | 870 | 867 | 870 | 600 |
| 2024/10/09 | 865 | 867 | 863 | 867 | 1,200 |
| 2024/10/08 | 863 | 865 | 863 | 865 | 800 |
| 2024/10/07 | 863 | 863 | 860 | 863 | 1,400 |
| 2024/10/04 | 830 | 860 | 830 | 859 | 2,200 |
| 2024/10/03 | 834 | 849 | 830 | 830 | 2,600 |
| 2024/10/02 | 815 | 831 | 815 | 830 | 1,700 |
| 2024/10/01 | 833 | 833 | 816 | 816 | 700 |
| 2024/09/30 | 832 | 833 | 832 | 833 | 700 |
| 2024/09/27 | 845 | 845 | 844 | 844 | 700 |
| 2024/09/26 | 845 | 845 | 845 | 845 | 1,500 |
| 2024/09/25 | 854 | 854 | 845 | 845 | 2,000 |
| 2024/09/24 | 820 | 845 | 820 | 845 | 1,600 |
| 2024/09/20 | 822 | 822 | 775 | 815 | 4,400 |
| 2024/09/19 | 821 | 824 | 821 | 824 | 400 |
| 2024/09/17 | 815 | 815 | 813 | 813 | 1,500 |
| 2024/09/13 | 810 | 810 | 810 | 810 | 600 |
| 2024/09/12 | 815 | 815 | 815 | 815 | 200 |
| 2024/09/09 | 815 | 815 | 815 | 815 | 2,100 |
| 2024/09/06 | 806 | 806 | 805 | 805 | 600 |
| 2024/09/05 | 806 | 806 | 806 | 806 | 600 |
| 2024/09/04 | 808 | 808 | 805 | 806 | 1,400 |
| 2024/09/03 | 823 | 823 | 808 | 812 | 400 |
| 2024/08/30 | 825 | 825 | 825 | 825 | 100 |
| 2024/08/29 | 805 | 805 | 805 | 805 | 100 |
| 2024/08/28 | 800 | 806 | 800 | 805 | 2,100 |
| 2024/08/27 | 800 | 825 | 800 | 814 | 1,600 |
| 2024/08/26 | 795 | 799 | 795 | 798 | 400 |
| 2024/08/23 | 810 | 810 | 810 | 810 | 2,200 |
| 2024/08/22 | 805 | 810 | 800 | 810 | 1,500 |
| 2024/08/20 | 799 | 806 | 798 | 798 | 900 |
| 2024/08/19 | 816 | 816 | 794 | 794 | 8,900 |
| 2024/08/16 | 792 | 825 | 792 | 816 | 800 |
| 2024/08/15 | 776 | 791 | 776 | 791 | 1,900 |
| 2024/08/14 | 790 | 836 | 787 | 831 | 2,700 |
| 2024/08/13 | 790 | 790 | 789 | 790 | 3,400 |
| 2024/08/09 | 789 | 789 | 783 | 783 | 1,700 |
| 2024/08/08 | 780 | 780 | 771 | 771 | 300 |