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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/07 | 769 | 790 | 760 | 770 | 2,200 |
| 2024/08/06 | 796 | 796 | 758 | 769 | 7,500 |
| 2024/08/05 | 845 | 845 | 751 | 751 | 8,100 |
| 2024/08/02 | 856 | 860 | 840 | 860 | 7,700 |
| 2024/08/01 | 865 | 865 | 856 | 865 | 900 |
| 2024/07/31 | 880 | 880 | 880 | 880 | 100 |
| 2024/07/30 | 863 | 880 | 863 | 880 | 5,800 |
| 2024/07/29 | 861 | 863 | 861 | 863 | 400 |
| 2024/07/26 | 873 | 873 | 863 | 863 | 300 |
| 2024/07/25 | 892 | 892 | 850 | 880 | 12,500 |
| 2024/07/24 | 863 | 877 | 863 | 877 | 300 |
| 2024/07/23 | 862 | 862 | 861 | 861 | 400 |
| 2024/07/19 | 857 | 857 | 857 | 857 | 100 |
| 2024/07/18 | 870 | 870 | 860 | 860 | 300 |
| 2024/07/17 | 865 | 866 | 865 | 866 | 200 |
| 2024/07/16 | 855 | 866 | 855 | 865 | 3,000 |
| 2024/07/12 | 858 | 879 | 858 | 870 | 1,500 |
| 2024/07/11 | 871 | 873 | 852 | 873 | 3,000 |
| 2024/07/10 | 857 | 876 | 857 | 876 | 1,800 |
| 2024/07/09 | 865 | 865 | 850 | 864 | 4,600 |
| 2024/07/08 | 867 | 871 | 857 | 857 | 4,800 |
| 2024/07/05 | 886 | 887 | 868 | 873 | 2,900 |
| 2024/07/04 | 870 | 880 | 870 | 871 | 1,400 |
| 2024/07/02 | 871 | 880 | 871 | 880 | 1,000 |
| 2024/07/01 | 876 | 882 | 868 | 874 | 1,500 |
| 2024/06/28 | 880 | 889 | 880 | 889 | 200 |
| 2024/06/27 | 880 | 885 | 880 | 885 | 200 |
| 2024/06/26 | 871 | 880 | 866 | 880 | 1,100 |
| 2024/06/25 | 888 | 888 | 867 | 867 | 12,600 |
| 2024/06/24 | 870 | 888 | 866 | 873 | 7,700 |
| 2024/06/21 | 884 | 884 | 861 | 884 | 5,100 |
| 2024/06/20 | 881 | 882 | 851 | 882 | 4,000 |
| 2024/06/19 | 890 | 890 | 883 | 883 | 900 |
| 2024/06/18 | 879 | 889 | 867 | 879 | 3,300 |
| 2024/06/17 | 902 | 902 | 866 | 874 | 4,100 |
| 2024/06/14 | 899 | 903 | 890 | 903 | 5,600 |
| 2024/06/13 | 903 | 903 | 901 | 901 | 300 |
| 2024/06/12 | 902 | 904 | 902 | 904 | 1,100 |
| 2024/06/11 | 891 | 903 | 891 | 902 | 2,100 |
| 2024/06/10 | 885 | 899 | 885 | 891 | 1,300 |
| 2024/06/07 | 884 | 889 | 884 | 885 | 800 |
| 2024/06/06 | 899 | 899 | 899 | 899 | 4,900 |
| 2024/06/05 | 889 | 899 | 889 | 899 | 3,800 |
| 2024/06/04 | 897 | 897 | 892 | 895 | 400 |
| 2024/06/03 | 876 | 876 | 873 | 873 | 6,900 |
| 2024/05/31 | 875 | 875 | 873 | 873 | 400 |
| 2024/05/30 | 885 | 885 | 880 | 880 | 5,000 |
| 2024/05/28 | 883 | 890 | 877 | 877 | 1,000 |
| 2024/05/27 | 899 | 899 | 885 | 887 | 1,500 |
| 2024/05/24 | 907 | 907 | 885 | 899 | 2,800 |
| 2024/05/23 | 900 | 900 | 890 | 900 | 2,200 |
| 2024/05/22 | 895 | 900 | 895 | 900 | 700 |
| 2024/05/21 | 899 | 901 | 895 | 895 | 1,400 |
| 2024/05/20 | 895 | 900 | 893 | 895 | 800 |
| 2024/05/17 | 900 | 900 | 888 | 895 | 1,200 |
| 2024/05/16 | 912 | 912 | 899 | 908 | 1,700 |
| 2024/05/15 | 912 | 912 | 910 | 910 | 200 |
| 2024/05/13 | 921 | 921 | 911 | 911 | 300 |
| 2024/05/08 | 906 | 906 | 906 | 906 | 100 |
| 2024/05/07 | 913 | 920 | 905 | 915 | 600 |
| 2024/05/01 | 913 | 915 | 913 | 913 | 2,800 |
| 2024/04/30 | 910 | 913 | 910 | 913 | 700 |
| 2024/04/26 | 899 | 900 | 899 | 900 | 200 |
| 2024/04/25 | 912 | 912 | 898 | 899 | 4,100 |
| 2024/04/24 | 900 | 914 | 900 | 914 | 200 |
| 2024/04/23 | 902 | 907 | 899 | 899 | 500 |
| 2024/04/22 | 894 | 901 | 893 | 901 | 600 |
| 2024/04/19 | 900 | 900 | 888 | 892 | 2,600 |
| 2024/04/18 | 916 | 916 | 900 | 900 | 6,000 |
| 2024/04/17 | 927 | 927 | 927 | 927 | 200 |
| 2024/04/15 | 915 | 915 | 909 | 912 | 4,600 |
| 2024/04/12 | 917 | 917 | 917 | 917 | 100 |
| 2024/04/11 | 920 | 920 | 920 | 920 | 100 |
| 2024/04/10 | 929 | 929 | 929 | 929 | 100 |
| 2024/04/09 | 934 | 934 | 930 | 930 | 200 |
| 2024/04/08 | 919 | 919 | 919 | 919 | 1,700 |
| 2024/04/05 | 919 | 919 | 900 | 913 | 6,600 |
| 2024/04/04 | 905 | 920 | 905 | 920 | 2,400 |
| 2024/04/03 | 910 | 910 | 905 | 905 | 300 |
| 2024/04/02 | 919 | 919 | 919 | 919 | 100 |
| 2024/04/01 | 903 | 920 | 903 | 920 | 1,800 |
| 2024/03/29 | 922 | 922 | 916 | 917 | 1,000 |
| 2024/03/28 | 940 | 940 | 911 | 918 | 5,000 |
| 2024/03/27 | 970 | 970 | 970 | 970 | 300 |
| 2024/03/26 | 970 | 970 | 970 | 970 | 100 |
| 2024/03/25 | 973 | 973 | 972 | 972 | 2,800 |
| 2024/03/22 | 960 | 965 | 959 | 965 | 1,400 |
| 2024/03/21 | 940 | 960 | 940 | 960 | 7,500 |
| 2024/03/18 | 939 | 939 | 922 | 931 | 1,900 |
| 2024/03/13 | 930 | 930 | 930 | 930 | 1,800 |
| 2024/03/12 | 915 | 941 | 915 | 930 | 400 |
| 2024/03/11 | 945 | 945 | 930 | 930 | 200 |
| 2024/03/07 | 917 | 940 | 917 | 930 | 800 |
| 2024/03/06 | 915 | 915 | 915 | 915 | 200 |
| 2024/03/05 | 919 | 920 | 919 | 920 | 900 |
| 2024/03/04 | 928 | 928 | 928 | 928 | 200 |
| 2024/03/01 | 928 | 928 | 910 | 928 | 5,300 |
| 2024/02/29 | 943 | 943 | 933 | 934 | 2,100 |
| 2024/02/28 | 920 | 921 | 920 | 921 | 900 |
| 2024/02/27 | 930 | 931 | 910 | 930 | 8,400 |
| 2024/02/26 | 930 | 930 | 920 | 930 | 1,700 |
| 2024/02/22 | 949 | 949 | 925 | 930 | 6,500 |
| 2024/02/21 | 935 | 944 | 922 | 944 | 2,000 |
| 2024/02/20 | 940 | 940 | 927 | 939 | 1,100 |
| 2024/02/19 | 944 | 944 | 944 | 944 | 100 |
| 2024/02/16 | 928 | 955 | 925 | 930 | 2,700 |
| 2024/02/15 | 923 | 949 | 923 | 949 | 900 |
| 2024/02/14 | 943 | 945 | 930 | 930 | 400 |
| 2024/02/13 | 938 | 953 | 938 | 953 | 500 |
| 2024/02/09 | 958 | 958 | 940 | 941 | 700 |
| 2024/02/08 | 936 | 962 | 936 | 962 | 700 |
| 2024/02/07 | 946 | 963 | 942 | 942 | 900 |
| 2024/02/06 | 964 | 964 | 946 | 946 | 1,000 |
| 2024/02/05 | 965 | 965 | 937 | 949 | 400 |
| 2024/01/29 | 975 | 978 | 965 | 965 | 700 |
| 2024/01/25 | 966 | 966 | 959 | 960 | 3,100 |
| 2024/01/24 | 950 | 965 | 950 | 965 | 900 |
| 2024/01/23 | 965 | 965 | 936 | 950 | 3,000 |
| 2024/01/22 | 960 | 960 | 951 | 960 | 600 |
| 2024/01/19 | 939 | 946 | 939 | 946 | 700 |
| 2024/01/18 | 923 | 926 | 910 | 926 | 1,500 |
| 2024/01/17 | 950 | 950 | 922 | 922 | 3,900 |
| 2024/01/16 | 940 | 950 | 940 | 950 | 900 |
| 2024/01/15 | 924 | 939 | 918 | 939 | 1,300 |
| 2024/01/12 | 925 | 925 | 924 | 924 | 200 |
| 2024/01/11 | 947 | 950 | 936 | 946 | 1,700 |
| 2024/01/10 | 941 | 945 | 930 | 944 | 500 |
| 2024/01/09 | 920 | 940 | 920 | 940 | 4,400 |
| 2024/01/05 | 900 | 910 | 896 | 910 | 900 |
| 2024/01/04 | 880 | 903 | 877 | 900 | 7,000 |
| 2023/12/29 | 880 | 880 | 875 | 877 | 3,700 |
| 2023/12/28 | 871 | 876 | 871 | 876 | 1,100 |
| 2023/12/27 | 878 | 880 | 875 | 876 | 1,700 |
| 2023/12/26 | 888 | 888 | 877 | 877 | 7,000 |
| 2023/12/25 | 898 | 898 | 888 | 888 | 2,300 |
| 2023/12/22 | 878 | 885 | 878 | 885 | 500 |
| 2023/12/21 | 885 | 890 | 880 | 886 | 800 |
| 2023/12/20 | 891 | 893 | 891 | 893 | 500 |
| 2023/12/19 | 885 | 890 | 885 | 890 | 200 |
| 2023/12/18 | 882 | 885 | 881 | 885 | 5,800 |
| 2023/12/15 | 884 | 884 | 884 | 884 | 100 |
| 2023/12/14 | 883 | 885 | 883 | 884 | 800 |
| 2023/12/13 | 896 | 899 | 890 | 898 | 1,700 |
| 2023/12/12 | 900 | 900 | 896 | 896 | 7,400 |
| 2023/12/11 | 900 | 900 | 900 | 900 | 3,900 |
| 2023/12/08 | 898 | 900 | 886 | 900 | 3,200 |
| 2023/12/07 | 889 | 890 | 888 | 890 | 1,100 |
| 2023/12/06 | 886 | 891 | 886 | 891 | 1,700 |
| 2023/12/05 | 888 | 900 | 886 | 886 | 6,200 |
| 2023/12/04 | 891 | 891 | 891 | 891 | 100 |
| 2023/12/01 | 909 | 909 | 900 | 900 | 400 |
| 2023/11/30 | 905 | 910 | 905 | 910 | 800 |
| 2023/11/29 | 909 | 919 | 909 | 919 | 200 |
| 2023/11/28 | 911 | 911 | 911 | 911 | 200 |
| 2023/11/27 | 908 | 911 | 900 | 911 | 1,700 |
| 2023/11/24 | 917 | 917 | 911 | 911 | 1,900 |
| 2023/11/22 | 888 | 907 | 888 | 907 | 600 |
| 2023/11/21 | 886 | 888 | 885 | 888 | 600 |
| 2023/11/20 | 901 | 901 | 880 | 886 | 2,100 |
| 2023/11/17 | 907 | 907 | 907 | 907 | 200 |
| 2023/11/15 | 915 | 915 | 864 | 907 | 9,200 |
| 2023/11/14 | 931 | 942 | 930 | 942 | 6,000 |
| 2023/11/13 | 932 | 932 | 930 | 930 | 1,100 |
| 2023/11/10 | 934 | 934 | 919 | 923 | 300 |
| 2023/11/09 | 930 | 930 | 921 | 921 | 700 |
| 2023/11/08 | 930 | 930 | 930 | 930 | 100 |