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 |
|---|---|---|---|---|---|
| 2026/01/07 | 1,090 | 1,111 | 1,090 | 1,111 | 2,600 |
| 2026/01/06 | 1,086 | 1,105 | 1,080 | 1,103 | 3,400 |
| 2026/01/05 | 1,082 | 1,124 | 1,082 | 1,098 | 3,700 |
| 2025/12/30 | 1,072 | 1,078 | 1,067 | 1,078 | 600 |
| 2025/12/29 | 1,080 | 1,094 | 1,080 | 1,084 | 1,500 |
| 2025/12/26 | 1,072 | 1,081 | 1,072 | 1,080 | 1,800 |
| 2025/12/25 | 1,103 | 1,103 | 1,080 | 1,099 | 3,600 |
| 2025/12/24 | 1,071 | 1,098 | 1,071 | 1,096 | 2,400 |
| 2025/12/23 | 1,047 | 1,085 | 1,047 | 1,071 | 2,800 |
| 2025/12/22 | 1,043 | 1,050 | 1,043 | 1,046 | 1,500 |
| 2025/12/19 | 1,060 | 1,060 | 1,043 | 1,043 | 400 |
| 2025/12/18 | 1,058 | 1,058 | 1,047 | 1,050 | 700 |
| 2025/12/17 | 1,058 | 1,058 | 1,047 | 1,047 | 700 |
| 2025/12/16 | 1,070 | 1,071 | 1,044 | 1,044 | 2,100 |
| 2025/12/15 | 1,099 | 1,099 | 1,041 | 1,078 | 5,500 |
| 2025/12/12 | 1,104 | 1,104 | 1,062 | 1,098 | 2,500 |
| 2025/12/11 | 1,076 | 1,085 | 1,062 | 1,085 | 600 |
| 2025/12/10 | 1,080 | 1,080 | 1,064 | 1,080 | 2,400 |
| 2025/12/09 | 1,094 | 1,101 | 1,066 | 1,075 | 7,300 |
| 2025/12/08 | 1,079 | 1,094 | 1,058 | 1,094 | 17,700 |
| 2025/12/05 | 1,018 | 1,079 | 1,018 | 1,079 | 6,800 |
| 2025/12/04 | 1,008 | 1,035 | 1,000 | 1,018 | 10,100 |
| 2025/12/03 | 976 | 1,023 | 976 | 993 | 4,500 |
| 2025/12/02 | 965 | 999 | 960 | 977 | 10,200 |
| 2025/12/01 | 951 | 953 | 940 | 950 | 2,900 |
| 2025/11/28 | 945 | 947 | 945 | 947 | 200 |
| 2025/11/27 | 941 | 946 | 941 | 944 | 3,000 |
| 2025/11/26 | 935 | 950 | 935 | 946 | 2,900 |
| 2025/11/25 | 930 | 938 | 930 | 938 | 5,300 |
| 2025/11/21 | 920 | 933 | 919 | 933 | 8,300 |
| 2025/11/20 | 928 | 945 | 928 | 934 | 4,500 |
| 2025/11/19 | 937 | 941 | 928 | 932 | 8,900 |
| 2025/11/18 | 958 | 963 | 944 | 944 | 8,500 |
| 2025/11/17 | 972 | 982 | 953 | 957 | 19,500 |
| 2025/11/14 | 971 | 1,020 | 971 | 1,010 | 7,200 |
| 2025/11/13 | 970 | 994 | 970 | 984 | 6,700 |
| 2025/11/12 | 954 | 977 | 954 | 968 | 5,300 |
| 2025/11/11 | 966 | 969 | 966 | 969 | 300 |
| 2025/11/10 | 983 | 983 | 970 | 976 | 600 |
| 2025/11/07 | 975 | 978 | 966 | 978 | 2,500 |
| 2025/11/06 | 970 | 970 | 965 | 966 | 1,300 |
| 2025/11/05 | 980 | 980 | 958 | 966 | 3,200 |
| 2025/11/04 | 976 | 976 | 976 | 976 | 100 |
| 2025/10/31 | 975 | 981 | 973 | 973 | 1,300 |
| 2025/10/30 | 972 | 982 | 972 | 975 | 1,300 |
| 2025/10/29 | 971 | 983 | 971 | 974 | 3,600 |
| 2025/10/28 | 972 | 983 | 970 | 978 | 3,900 |
| 2025/10/27 | 991 | 1,000 | 953 | 979 | 21,900 |
| 2025/10/24 | 1,017 | 1,017 | 992 | 998 | 2,300 |
| 2025/10/23 | 993 | 1,000 | 993 | 1,000 | 900 |
| 2025/10/22 | 1,000 | 1,003 | 992 | 992 | 10,000 |
| 2025/10/21 | 973 | 1,024 | 973 | 1,008 | 2,900 |
| 2025/10/20 | 982 | 982 | 970 | 972 | 4,100 |
| 2025/10/17 | 982 | 985 | 978 | 982 | 1,700 |
| 2025/10/16 | 995 | 998 | 980 | 990 | 18,500 |
| 2025/10/15 | 988 | 990 | 975 | 990 | 1,400 |
| 2025/10/14 | 1,002 | 1,008 | 973 | 973 | 6,700 |
| 2025/10/10 | 1,033 | 1,033 | 1,006 | 1,006 | 3,700 |
| 2025/10/09 | 1,061 | 1,061 | 1,040 | 1,049 | 1,300 |
| 2025/10/08 | 1,091 | 1,100 | 1,040 | 1,064 | 3,100 |
| 2025/10/07 | 1,040 | 1,089 | 1,013 | 1,089 | 6,000 |
| 2025/10/06 | 1,071 | 1,103 | 1,040 | 1,050 | 11,200 |
| 2025/10/03 | 1,093 | 1,170 | 1,055 | 1,085 | 33,800 |
| 2025/10/02 | 1,037 | 1,098 | 1,037 | 1,085 | 32,100 |
| 2025/10/01 | 1,035 | 1,044 | 987 | 1,021 | 10,800 |
| 2025/09/30 | 1,010 | 1,017 | 1,005 | 1,005 | 2,500 |
| 2025/09/29 | 1,033 | 1,063 | 1,020 | 1,020 | 3,200 |
| 2025/09/26 | 1,036 | 1,039 | 1,020 | 1,039 | 4,700 |
| 2025/09/25 | 1,037 | 1,060 | 1,021 | 1,048 | 8,700 |
| 2025/09/24 | 1,030 | 1,030 | 1,018 | 1,023 | 1,500 |
| 2025/09/22 | 1,026 | 1,042 | 1,003 | 1,028 | 5,300 |
| 2025/09/19 | 1,030 | 1,060 | 1,008 | 1,024 | 3,100 |
| 2025/09/18 | 1,005 | 1,055 | 998 | 1,030 | 8,600 |
| 2025/09/17 | 998 | 1,004 | 996 | 1,002 | 3,700 |
| 2025/09/16 | 998 | 1,006 | 991 | 998 | 4,700 |
| 2025/09/12 | 1,003 | 1,003 | 986 | 986 | 4,500 |
| 2025/09/11 | 998 | 998 | 998 | 998 | 300 |
| 2025/09/10 | 996 | 999 | 986 | 999 | 2,900 |
| 2025/09/09 | 996 | 1,001 | 982 | 986 | 5,900 |
| 2025/09/08 | 990 | 1,000 | 978 | 999 | 1,600 |
| 2025/09/05 | 988 | 997 | 984 | 990 | 1,800 |
| 2025/09/04 | 980 | 1,013 | 969 | 987 | 12,100 |
| 2025/09/03 | 970 | 977 | 970 | 972 | 800 |
| 2025/09/02 | 962 | 980 | 962 | 970 | 1,900 |
| 2025/09/01 | 980 | 980 | 964 | 974 | 2,800 |
| 2025/08/29 | 972 | 982 | 964 | 980 | 4,400 |
| 2025/08/28 | 975 | 984 | 963 | 963 | 8,000 |
| 2025/08/27 | 980 | 984 | 972 | 973 | 7,700 |
| 2025/08/26 | 959 | 973 | 959 | 973 | 1,600 |
| 2025/08/25 | 1,000 | 1,000 | 951 | 961 | 13,800 |
| 2025/08/22 | 977 | 992 | 972 | 985 | 2,000 |
| 2025/08/21 | 970 | 977 | 970 | 970 | 12,500 |
| 2025/08/20 | 1,000 | 1,000 | 961 | 981 | 6,800 |
| 2025/08/19 | 1,004 | 1,016 | 981 | 990 | 12,300 |
| 2025/08/18 | 1,025 | 1,025 | 995 | 1,008 | 8,800 |
| 2025/08/15 | 932 | 1,097 | 914 | 1,023 | 46,100 |
| 2025/08/14 | 991 | 1,045 | 989 | 1,037 | 9,700 |
| 2025/08/13 | 1,011 | 1,016 | 995 | 995 | 4,400 |
| 2025/08/12 | 1,000 | 1,012 | 998 | 998 | 2,300 |
| 2025/08/08 | 1,000 | 1,004 | 990 | 1,004 | 3,200 |
| 2025/08/07 | 996 | 1,002 | 996 | 1,002 | 600 |
| 2025/08/06 | 995 | 1,000 | 992 | 1,000 | 2,600 |
| 2025/08/05 | 985 | 998 | 984 | 995 | 1,200 |
| 2025/08/04 | 998 | 1,002 | 980 | 999 | 2,800 |
| 2025/08/01 | 1,000 | 1,006 | 975 | 1,004 | 3,700 |
| 2025/07/31 | 976 | 1,005 | 976 | 985 | 2,100 |
| 2025/07/30 | 991 | 1,010 | 976 | 977 | 5,600 |
| 2025/07/29 | 978 | 1,007 | 978 | 990 | 6,200 |
| 2025/07/28 | 991 | 991 | 967 | 990 | 4,800 |
| 2025/07/25 | 978 | 989 | 962 | 985 | 4,800 |
| 2025/07/24 | 968 | 981 | 953 | 977 | 6,400 |
| 2025/07/23 | 923 | 973 | 923 | 958 | 11,200 |
| 2025/07/22 | 951 | 955 | 922 | 931 | 5,700 |
| 2025/07/18 | 952 | 954 | 948 | 949 | 1,900 |
| 2025/07/17 | 950 | 959 | 944 | 957 | 2,500 |
| 2025/07/16 | 965 | 966 | 950 | 952 | 2,700 |
| 2025/07/15 | 996 | 996 | 970 | 970 | 1,200 |
| 2025/07/14 | 984 | 996 | 981 | 996 | 1,600 |
| 2025/07/11 | 985 | 986 | 955 | 975 | 5,200 |
| 2025/07/10 | 1,005 | 1,005 | 990 | 995 | 3,600 |
| 2025/07/09 | 967 | 1,004 | 967 | 1,004 | 13,200 |
| 2025/07/08 | 935 | 952 | 935 | 952 | 1,000 |
| 2025/07/07 | 938 | 938 | 913 | 921 | 4,200 |
| 2025/07/04 | 929 | 938 | 916 | 938 | 4,400 |
| 2025/07/03 | 916 | 921 | 912 | 921 | 4,700 |
| 2025/07/02 | 941 | 941 | 931 | 931 | 1,800 |
| 2025/07/01 | 930 | 950 | 916 | 946 | 7,000 |
| 2025/06/30 | 926 | 945 | 923 | 923 | 4,000 |
| 2025/06/27 | 913 | 924 | 909 | 913 | 2,100 |
| 2025/06/26 | 918 | 920 | 912 | 912 | 2,300 |
| 2025/06/25 | 955 | 955 | 916 | 922 | 6,600 |
| 2025/06/24 | 923 | 941 | 915 | 940 | 4,700 |
| 2025/06/23 | 901 | 930 | 901 | 928 | 6,300 |
| 2025/06/20 | 953 | 955 | 931 | 931 | 2,900 |
| 2025/06/19 | 956 | 965 | 951 | 951 | 3,300 |
| 2025/06/18 | 970 | 973 | 956 | 956 | 1,500 |
| 2025/06/17 | 956 | 980 | 956 | 977 | 4,800 |
| 2025/06/16 | 962 | 968 | 945 | 956 | 9,300 |
| 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 |