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
2020/12/30 1,157 1,160 1,149 1,157 2,500
2020/12/29 1,145 1,162 1,145 1,147 900
2020/12/28 1,146 1,150 1,124 1,125 7,200
2020/12/25 1,149 1,160 1,140 1,160 6,700
2020/12/24 1,142 1,168 1,142 1,149 4,800
2020/12/23 1,154 1,159 1,138 1,142 4,700
2020/12/22 1,173 1,173 1,111 1,154 10,400
2020/12/21 1,179 1,179 1,150 1,173 3,600
2020/12/18 1,150 1,165 1,150 1,163 1,900
2020/12/17 1,174 1,174 1,150 1,150 3,800
2020/12/16 1,171 1,171 1,140 1,159 7,600
2020/12/15 1,150 1,166 1,136 1,141 5,200
2020/12/14 1,180 1,184 1,150 1,150 4,000
2020/12/11 1,124 1,186 1,124 1,180 5,500
2020/12/10 1,119 1,147 1,119 1,139 3,800
2020/12/09 1,155 1,155 1,128 1,140 2,400
2020/12/08 1,166 1,167 1,131 1,152 2,300
2020/12/07 1,150 1,155 1,145 1,155 2,400
2020/12/04 1,150 1,167 1,129 1,158 6,300
2020/12/03 1,200 1,208 1,162 1,162 5,100
2020/12/02 1,130 1,183 1,130 1,182 11,600
2020/12/01 1,100 1,116 1,085 1,116 1,800
2020/11/30 1,103 1,130 1,090 1,090 4,500
2020/11/27 1,083 1,103 1,082 1,103 1,200
2020/11/26 1,098 1,115 1,082 1,086 3,200
2020/11/25 1,080 1,101 1,079 1,082 11,400
2020/11/24 1,065 1,087 1,065 1,080 9,500
2020/11/20 1,041 1,064 1,041 1,064 1,400
2020/11/19 1,072 1,072 1,038 1,041 3,700
2020/11/18 1,070 1,072 1,059 1,070 1,800
2020/11/17 1,067 1,070 1,058 1,070 2,700
2020/11/16 1,036 1,067 1,024 1,067 7,300
2020/11/13 1,070 1,091 1,005 1,006 11,000
2020/11/12 1,062 1,063 1,008 1,056 8,500
2020/11/11 1,053 1,061 1,038 1,047 1,300
2020/11/10 1,040 1,055 1,024 1,038 3,500
2020/11/09 1,030 1,039 1,029 1,039 1,700
2020/11/06 1,038 1,040 991 1,040 7,700
2020/11/05 1,038 1,050 1,015 1,042 2,000
2020/11/04 1,070 1,081 1,014 1,034 9,100
2020/11/02 1,104 1,140 1,022 1,050 85,000
2020/10/30 1,066 1,096 1,048 1,096 45,000
2020/10/29 921 946 901 946 2,000
2020/10/28 924 935 924 935 200
2020/10/27 905 949 905 931 3,800
2020/10/26 951 951 931 950 2,400
2020/10/23 950 951 912 945 4,300
2020/10/22 973 973 931 950 3,300
2020/10/21 957 972 957 963 2,100
2020/10/20 1,000 1,031 950 964 10,600
2020/10/19 951 975 950 975 5,600
2020/10/16 927 948 927 936 3,800
2020/10/15 946 946 931 942 5,300
2020/10/14 926 956 926 955 9,700
2020/10/13 936 936 915 925 8,500
2020/10/12 944 949 921 949 3,300
2020/10/09 930 930 910 919 5,800
2020/10/08 970 970 932 936 2,200
2020/10/07 954 958 939 940 7,700
2020/10/06 970 978 940 940 14,600
2020/10/05 1,025 1,050 953 980 76,000
2020/10/02 1,020 1,020 1,020 1,020 26,900
2020/09/30 894 894 869 870 6,800
2020/09/29 878 883 871 883 1,400
2020/09/28 888 888 873 879 400
2020/09/25 865 874 861 874 700
2020/09/24 868 868 853 865 500
2020/09/23 867 870 860 868 4,400
2020/09/18 909 917 870 880 10,200
2020/09/17 921 924 908 909 3,500
2020/09/16 913 928 913 920 5,700
2020/09/15 911 912 881 908 3,400
2020/09/14 901 910 894 906 4,200
2020/09/11 884 899 884 899 800
2020/09/10 875 910 873 882 6,600
2020/09/09 824 865 824 865 2,900
2020/09/08 831 851 831 834 1,500
2020/09/07 840 847 836 836 3,100
2020/09/04 817 826 817 826 2,500
2020/09/03 814 833 814 826 2,600
2020/09/02 811 831 811 826 1,500
2020/09/01 830 830 814 814 1,000
2020/08/31 833 833 817 820 3,400
2020/08/28 817 838 802 803 13,200
2020/08/27 813 827 813 827 4,600
2020/08/26 828 829 812 813 1,700
2020/08/25 812 826 803 822 4,800
2020/08/24 794 809 794 797 800
2020/08/21 796 800 790 794 2,400
2020/08/20 803 808 798 807 1,000
2020/08/19 801 813 790 813 3,700
2020/08/18 823 823 790 800 8,600
2020/08/17 830 844 818 830 1,100
2020/08/14 836 842 812 820 13,500
2020/08/13 840 970 840 911 32,200
2020/08/12 821 837 821 834 2,700
2020/08/11 820 834 820 830 5,300
2020/08/07 830 830 830 830 900
2020/08/06 815 831 815 830 3,000
2020/08/05 817 820 806 820 2,100
2020/08/04 814 819 813 814 3,300
2020/08/03 840 840 840 840 200
2020/07/31 802 806 791 803 2,500
2020/07/30 839 839 801 802 4,200
2020/07/29 846 846 830 831 1,900
2020/07/28 825 842 825 840 4,400
2020/07/27 823 823 820 823 1,900
2020/07/22 820 823 816 819 2,200
2020/07/21 811 816 809 816 900
2020/07/20 815 816 811 811 1,200
2020/07/17 811 818 810 815 1,700
2020/07/16 820 820 818 818 700
2020/07/15 805 825 805 820 4,500
2020/07/14 810 810 803 805 1,600
2020/07/13 818 818 810 814 2,200
2020/07/10 802 804 797 799 2,900
2020/07/09 815 817 806 811 1,800
2020/07/08 808 817 808 817 300
2020/07/07 815 819 808 808 5,200
2020/07/06 796 814 796 814 1,200
2020/07/03 811 822 796 800 2,700
2020/07/02 803 810 798 798 3,000
2020/07/01 811 824 803 803 4,600
2020/06/30 825 825 811 811 1,300
2020/06/29 816 826 801 810 3,500
2020/06/26 813 813 806 807 3,100
2020/06/25 819 819 804 813 900
2020/06/24 813 813 805 805 2,500
2020/06/23 820 820 804 808 6,500
2020/06/22 820 824 807 824 2,800
2020/06/19 830 830 802 820 3,200
2020/06/18 812 825 806 817 3,900
2020/06/17 808 812 795 812 4,100
2020/06/16 798 808 795 800 4,000
2020/06/15 795 804 773 773 7,600
2020/06/12 763 810 755 780 12,900
2020/06/11 850 850 800 808 15,100
2020/06/10 834 862 827 849 13,700
2020/06/09 823 834 823 825 5,100
2020/06/08 818 820 801 820 14,500
2020/06/05 809 815 804 815 2,500
2020/06/04 819 819 798 806 8,900
2020/06/03 842 842 815 819 13,100
2020/06/02 820 837 812 827 9,000
2020/06/01 809 820 802 820 9,600
2020/05/29 817 818 802 807 4,500
2020/05/28 787 819 786 818 14,200
2020/05/27 795 795 780 782 4,900
2020/05/26 785 794 779 780 3,900
2020/05/25 816 816 783 794 6,100
2020/05/22 793 796 793 794 1,900
2020/05/21 819 819 790 797 6,000
2020/05/20 803 807 762 803 5,600
2020/05/19 819 819 803 806 3,500
2020/05/18 828 829 804 819 3,800
2020/05/15 870 880 804 833 19,700
2020/05/14 888 910 870 871 18,000
2020/05/13 843 885 843 884 12,100
2020/05/12 842 866 842 864 16,500
2020/05/11 811 830 810 830 7,800
2020/05/08 775 804 775 796 13,600
2020/05/07 762 798 762 774 5,100
2020/05/01 763 784 760 777 3,100
2020/04/30 731 760 731 760 7,600
2020/04/28 725 735 720 726 6,800
2020/04/27 704 732 704 732 7,100
2020/04/24 705 716 700 700 7,300
2020/04/23 715 726 710 711 2,200
2020/04/22 716 716 689 713 9,500
2020/04/21 715 716 701 701 6,200
2020/04/20 712 747 702 725 7,600
2020/04/17 754 754 714 716 1,900
2020/04/16 718 724 712 724 2,600
2020/04/15 750 750 716 725 3,500
2020/04/14 726 782 720 745 4,200
2020/04/13 725 741 708 726 4,000
2020/04/10 725 743 725 740 4,200
2020/04/09 670 740 664 740 13,000
2020/04/08 630 651 623 640 11,300
2020/04/07 629 708 629 637 18,100
2020/04/06 602 619 602 612 4,500
2020/04/03 623 630 602 622 11,100
2020/04/02 648 648 607 623 11,600
2020/04/01 688 692 627 638 11,800
2020/03/31 710 725 698 698 8,600
2020/03/30 695 730 673 725 12,200
2020/03/27 721 741 708 727 7,100
2020/03/26 694 752 694 719 6,000
2020/03/25 724 769 696 769 18,200
2020/03/24 630 678 630 669 7,900
2020/03/23 648 648 620 628 8,300
2020/03/19 695 715 639 657 6,400
2020/03/18 662 717 651 695 14,700
2020/03/17 585 681 573 642 26,200
2020/03/16 630 670 604 610 22,600
2020/03/13 631 648 586 600 42,400
2020/03/12 745 768 699 736 19,800
2020/03/11 740 823 731 780 45,300
2020/03/10 685 744 650 744 82,400
2020/03/09 874 874 799 800 30,200
2020/03/06 946 950 903 936 16,800
2020/03/05 979 995 964 965 34,100
2020/03/04 890 1,020 890 949 84,300
2020/03/03 928 931 878 902 23,100
2020/03/02 867 913 865 901 39,600
2020/02/28 936 949 872 897 44,600
2020/02/27 1,022 1,066 982 996 46,800
2020/02/26 974 1,030 945 1,030 27,500
2020/02/25 911 988 904 988 23,600
2020/02/21 944 986 944 986 26,700
2020/02/20 938 955 917 945 12,800
2020/02/19 892 919 886 917 9,900
2020/02/18 931 932 874 892 32,700
2020/02/17 980 981 893 916 64,500
2020/02/14 978 1,000 960 970 139,500
2020/02/13 1,235 1,249 1,203 1,203 11,900
2020/02/12 1,239 1,240 1,215 1,240 1,500
2020/02/10 1,222 1,248 1,210 1,211 6,300
2020/02/07 1,247 1,251 1,235 1,235 4,000
2020/02/06 1,251 1,285 1,246 1,250 8,800
2020/02/05 1,221 1,247 1,220 1,247 2,400
2020/02/04 1,212 1,230 1,202 1,230 1,200
2020/02/03 1,197 1,239 1,180 1,212 8,500
2020/01/31 1,201 1,250 1,180 1,230 5,000
2020/01/30 1,207 1,207 1,167 1,172 8,200
2020/01/29 1,203 1,213 1,200 1,207 2,900
2020/01/28 1,218 1,243 1,198 1,213 4,600
2020/01/27 1,200 1,224 1,157 1,214 19,100
2020/01/24 1,280 1,287 1,258 1,258 7,500
2020/01/23 1,300 1,300 1,286 1,288 3,300
2020/01/22 1,306 1,327 1,299 1,299 6,500
2020/01/21 1,299 1,310 1,288 1,306 4,500
2020/01/20 1,320 1,320 1,280 1,280 6,300
2020/01/17 1,311 1,314 1,284 1,300 6,300
2020/01/16 1,320 1,329 1,310 1,317 6,900
2020/01/15 1,308 1,322 1,304 1,317 5,200
2020/01/14 1,346 1,346 1,310 1,312 14,000
2020/01/10 1,302 1,326 1,295 1,326 12,700
2020/01/09 1,269 1,348 1,269 1,299 22,500
2020/01/08 1,300 1,310 1,262 1,282 17,300
2020/01/07 1,285 1,320 1,285 1,298 9,600
2020/01/06 1,297 1,327 1,272 1,272 18,000

このページの先頭へ