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

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
2026/07/03 924 930 910 920 2,400
2026/07/02 910 917 909 917 1,800
2026/06/30 909 909 909 909 100
2026/06/29 900 909 900 909 200
2026/06/25 919 919 900 900 2,300
2026/06/24 901 911 901 911 800
2026/06/23 900 902 900 901 500
2026/06/22 880 892 880 892 700
2026/06/19 875 885 875 885 500
2026/06/18 869 875 869 875 800
2026/06/17 867 868 856 866 2,500
2026/06/16 861 874 861 874 600
2026/06/15 887 890 861 861 5,200
2026/06/12 887 893 887 893 700
2026/06/11 885 893 884 893 1,600
2026/06/10 893 893 893 893 100
2026/06/09 890 890 885 885 500
2026/06/08 891 891 890 890 3,500
2026/06/05 900 900 900 900 100
2026/06/04 899 899 898 899 300
2026/06/03 908 908 900 900 200
2026/06/02 891 899 891 899 600
2026/06/01 925 925 892 892 2,400
2026/05/29 906 906 897 897 200
2026/05/28 898 898 891 891 1,300
2026/05/27 896 900 891 898 1,500
2026/05/26 892 900 892 900 400
2026/05/25 899 901 892 899 5,100
2026/05/22 895 900 887 899 3,400
2026/05/21 899 899 887 894 2,000
2026/05/20 895 895 890 890 2,400
2026/05/19 902 902 895 895 2,300
2026/05/18 933 933 898 910 3,300
2026/05/15 920 987 920 926 16,500
2026/05/14 911 926 911 926 1,800
2026/05/13 913 915 911 911 2,700
2026/05/12 913 915 913 915 1,800
2026/05/11 915 915 912 912 2,700
2026/05/08 911 924 911 915 2,400
2026/05/07 929 930 910 920 8,400
2026/05/01 927 930 921 930 2,600
2026/04/30 925 928 925 928 1,800
2026/04/28 940 950 940 940 2,100
2026/04/27 964 964 941 941 1,100
2026/04/24 990 990 965 965 2,200
2026/04/23 954 975 954 975 200
2026/04/22 951 954 951 953 8,100
2026/04/21 961 961 953 953 1,100
2026/04/20 963 963 961 961 1,100
2026/04/17 962 978 962 963 1,500
2026/04/16 967 1,018 962 967 3,900
2026/04/15 958 970 952 952 1,800
2026/04/14 965 970 965 970 800
2026/04/13 965 965 965 965 200
2026/04/09 986 995 986 995 300
2026/04/08 992 992 992 992 100
2026/04/07 1,000 1,001 992 992 800
2026/04/06 990 992 984 992 900
2026/04/03 998 999 985 985 700
2026/04/01 966 989 964 989 700
2026/03/27 1,000 1,007 1,000 1,007 800
2026/03/25 1,063 1,063 1,011 1,011 2,000
2026/03/24 1,012 1,012 988 1,003 500
2026/03/23 1,024 1,024 972 982 1,500
2026/03/19 1,018 1,026 1,018 1,026 300
2026/03/18 1,024 1,025 1,024 1,025 200
2026/03/17 1,016 1,016 1,012 1,012 400
2026/03/16 1,072 1,072 1,000 1,011 2,100
2026/03/13 1,001 1,048 1,001 1,048 1,700
2026/03/12 1,038 1,038 1,014 1,014 1,400
2026/03/11 1,057 1,058 1,039 1,039 2,800
2026/03/10 1,051 1,062 1,035 1,062 2,600
2026/03/09 1,048 1,048 1,048 1,048 300
2026/03/06 1,021 1,048 1,002 1,048 2,600
2026/03/05 993 1,082 993 1,051 3,800
2026/03/04 1,058 1,058 964 983 6,600
2026/03/03 1,094 1,110 1,080 1,086 3,100
2026/03/02 1,065 1,138 1,065 1,124 4,300
2026/02/27 1,106 1,124 1,102 1,124 1,800
2026/02/26 1,115 1,131 1,112 1,116 3,900
2026/02/25 1,100 1,127 1,099 1,107 5,900
2026/02/24 1,041 1,096 1,041 1,070 3,300
2026/02/20 1,029 1,069 1,019 1,041 10,700
2026/02/19 990 1,136 980 1,059 30,300
2026/02/18 1,024 1,024 980 986 11,000
2026/02/17 1,003 1,050 991 1,050 10,400
2026/02/16 995 1,000 963 988 19,000
2026/02/13 1,111 1,125 1,062 1,106 7,500
2026/02/12 1,151 1,151 1,128 1,128 1,000
2026/02/10 1,148 1,154 1,118 1,154 2,500
2026/02/09 1,157 1,157 1,119 1,148 2,200
2026/02/06 1,114 1,115 1,104 1,110 1,500
2026/02/04 1,130 1,145 1,110 1,114 5,000
2026/02/03 1,138 1,146 1,108 1,139 3,200
2026/02/02 1,128 1,128 1,128 1,128 100
2026/01/30 1,120 1,170 1,120 1,135 3,700
2026/01/29 1,135 1,135 1,112 1,115 3,000
2026/01/28 1,144 1,145 1,144 1,145 1,400
2026/01/27 1,148 1,148 1,142 1,144 700
2026/01/26 1,170 1,170 1,148 1,148 1,500
2026/01/23 1,178 1,188 1,172 1,172 8,100
2026/01/22 1,146 1,170 1,136 1,166 6,400
2026/01/21 1,110 1,133 1,110 1,133 400
2026/01/20 1,124 1,129 1,123 1,129 2,600
2026/01/19 1,110 1,124 1,081 1,124 5,800
2026/01/16 1,149 1,149 1,121 1,125 3,200
2026/01/15 1,099 1,150 1,099 1,119 15,300
2026/01/14 1,093 1,110 1,093 1,110 700
2026/01/13 1,116 1,116 1,103 1,116 1,000
2026/01/09 1,111 1,111 1,100 1,103 1,400
2026/01/08 1,090 1,117 1,090 1,117 2,400
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

このページの先頭へ