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
2021/12/30 1,305 1,319 1,291 1,302 2,500
2021/12/29 1,281 1,322 1,281 1,305 1,600
2021/12/28 1,280 1,303 1,279 1,295 12,900
2021/12/27 1,319 1,319 1,301 1,301 2,600
2021/12/24 1,320 1,320 1,313 1,319 8,100
2021/12/23 1,280 1,313 1,280 1,313 3,100
2021/12/22 1,283 1,283 1,260 1,280 6,300
2021/12/21 1,298 1,298 1,275 1,283 5,300
2021/12/20 1,335 1,335 1,298 1,298 9,300
2021/12/17 1,331 1,348 1,331 1,336 6,400
2021/12/16 1,313 1,331 1,309 1,331 8,600
2021/12/15 1,307 1,307 1,300 1,306 6,200
2021/12/14 1,298 1,307 1,290 1,306 8,200
2021/12/13 1,250 1,294 1,250 1,294 6,500
2021/12/10 1,289 1,289 1,267 1,280 1,900
2021/12/09 1,285 1,289 1,274 1,289 700
2021/12/08 1,298 1,298 1,276 1,294 1,000
2021/12/07 1,220 1,285 1,220 1,285 1,600
2021/12/06 1,213 1,229 1,213 1,229 500
2021/12/03 1,250 1,250 1,226 1,226 200
2021/12/02 1,204 1,234 1,204 1,232 700
2021/12/01 1,240 1,240 1,185 1,232 2,300
2021/11/30 1,260 1,274 1,250 1,250 600
2021/11/29 1,252 1,276 1,244 1,244 2,600
2021/11/26 1,300 1,300 1,267 1,275 1,200
2021/11/25 1,320 1,320 1,304 1,304 1,400
2021/11/24 1,300 1,308 1,273 1,303 6,700
2021/11/22 1,295 1,303 1,287 1,299 1,000
2021/11/19 1,290 1,306 1,275 1,295 1,600
2021/11/18 1,271 1,306 1,271 1,306 600
2021/11/17 1,278 1,289 1,278 1,285 600
2021/11/16 1,258 1,308 1,257 1,308 4,600
2021/11/15 1,221 1,289 1,221 1,288 6,500
2021/11/12 1,180 1,204 1,151 1,183 5,000
2021/11/11 1,185 1,200 1,185 1,200 300
2021/11/10 1,204 1,204 1,173 1,198 1,600
2021/11/09 1,220 1,220 1,219 1,219 3,400
2021/11/08 1,200 1,221 1,200 1,221 2,300
2021/11/04 1,218 1,222 1,218 1,222 500
2021/11/02 1,218 1,218 1,218 1,218 200
2021/11/01 1,223 1,223 1,205 1,218 4,000
2021/10/29 1,221 1,224 1,221 1,224 200
2021/10/28 1,199 1,215 1,199 1,215 600
2021/10/27 1,225 1,225 1,214 1,223 700
2021/10/26 1,202 1,227 1,202 1,214 1,200
2021/10/25 1,234 1,234 1,200 1,214 3,400
2021/10/22 1,211 1,230 1,211 1,230 2,100
2021/10/21 1,207 1,215 1,207 1,215 600
2021/10/20 1,204 1,204 1,204 1,204 500
2021/10/18 1,208 1,225 1,208 1,222 600
2021/10/15 1,192 1,208 1,192 1,208 300
2021/10/14 1,205 1,205 1,205 1,205 200
2021/10/13 1,205 1,205 1,205 1,205 200
2021/10/11 1,205 1,205 1,205 1,205 1,000
2021/10/08 1,191 1,213 1,191 1,205 1,200
2021/10/07 1,200 1,200 1,200 1,200 100
2021/10/06 1,200 1,200 1,190 1,190 1,100
2021/10/05 1,213 1,213 1,179 1,200 1,500
2021/10/04 1,181 1,218 1,181 1,218 1,000
2021/10/01 1,190 1,215 1,182 1,182 900
2021/09/30 1,185 1,203 1,185 1,190 600
2021/09/29 1,193 1,220 1,162 1,200 1,600
2021/09/28 1,177 1,200 1,177 1,200 1,400
2021/09/27 1,202 1,202 1,200 1,200 1,000
2021/09/24 1,230 1,230 1,201 1,201 1,900
2021/09/22 1,190 1,200 1,190 1,200 800
2021/09/21 1,198 1,200 1,181 1,200 1,300
2021/09/17 1,210 1,235 1,202 1,219 2,100
2021/09/16 1,205 1,210 1,195 1,209 2,600
2021/09/15 1,192 1,216 1,192 1,215 800
2021/09/14 1,220 1,222 1,220 1,222 200
2021/09/13 1,238 1,238 1,238 1,238 100
2021/09/10 1,238 1,239 1,210 1,239 2,800
2021/09/09 1,220 1,228 1,220 1,228 1,300
2021/09/08 1,210 1,231 1,210 1,220 300
2021/09/07 1,208 1,229 1,208 1,229 300
2021/09/06 1,234 1,234 1,213 1,230 800
2021/09/03 1,204 1,238 1,204 1,234 1,000
2021/09/02 1,230 1,230 1,230 1,230 900
2021/09/01 1,220 1,235 1,220 1,230 1,500
2021/08/31 1,210 1,210 1,177 1,208 2,200
2021/08/30 1,220 1,220 1,202 1,210 1,300
2021/08/27 1,200 1,220 1,200 1,220 400
2021/08/26 1,197 1,220 1,197 1,220 2,500
2021/08/25 1,209 1,209 1,197 1,207 3,900
2021/08/24 1,187 1,200 1,183 1,198 1,600
2021/08/23 1,170 1,177 1,170 1,177 500
2021/08/20 1,137 1,181 1,136 1,162 2,100
2021/08/19 1,199 1,199 1,193 1,195 600
2021/08/18 1,201 1,201 1,201 1,201 100
2021/08/17 1,227 1,231 1,170 1,231 500
2021/08/16 1,142 1,257 1,099 1,240 9,700
2021/08/13 1,242 1,262 1,242 1,262 5,600
2021/08/12 1,208 1,243 1,208 1,242 1,800
2021/08/11 1,210 1,244 1,199 1,238 2,500
2021/08/10 1,203 1,213 1,202 1,213 2,800
2021/08/06 1,215 1,227 1,188 1,206 1,100
2021/08/05 1,204 1,220 1,188 1,215 2,000
2021/08/03 1,219 1,234 1,219 1,234 400
2021/08/02 1,245 1,248 1,229 1,236 600
2021/07/30 1,241 1,241 1,241 1,241 100
2021/07/29 1,218 1,248 1,218 1,248 2,100
2021/07/28 1,215 1,237 1,215 1,216 500
2021/07/27 1,239 1,239 1,239 1,239 100
2021/07/26 1,210 1,241 1,205 1,229 2,600
2021/07/21 1,265 1,265 1,228 1,229 3,600
2021/07/20 1,230 1,261 1,225 1,235 3,900
2021/07/19 1,280 1,280 1,225 1,244 1,900
2021/07/16 1,260 1,270 1,241 1,250 2,900
2021/07/15 1,242 1,250 1,242 1,250 400
2021/07/14 1,239 1,248 1,230 1,242 700
2021/07/13 1,243 1,248 1,239 1,239 500
2021/07/12 1,215 1,242 1,215 1,242 600
2021/07/09 1,274 1,276 1,221 1,245 3,400
2021/07/08 1,244 1,244 1,244 1,244 100
2021/07/07 1,219 1,244 1,219 1,236 500
2021/07/06 1,227 1,234 1,220 1,224 800
2021/07/05 1,235 1,235 1,235 1,235 100
2021/07/02 1,205 1,237 1,202 1,224 3,400
2021/07/01 1,240 1,240 1,208 1,208 2,100
2021/06/30 1,246 1,246 1,219 1,221 1,900
2021/06/29 1,238 1,241 1,226 1,232 2,600
2021/06/28 1,207 1,250 1,207 1,230 3,300
2021/06/25 1,235 1,235 1,205 1,205 2,000
2021/06/24 1,204 1,205 1,204 1,205 2,400
2021/06/23 1,236 1,236 1,190 1,204 12,000
2021/06/22 1,221 1,243 1,221 1,242 1,700
2021/06/21 1,235 1,274 1,185 1,198 16,300
2021/06/18 1,278 1,299 1,256 1,295 1,300
2021/06/17 1,292 1,301 1,264 1,284 4,700
2021/06/16 1,300 1,313 1,292 1,309 800
2021/06/15 1,297 1,305 1,276 1,301 2,500
2021/06/14 1,329 1,329 1,283 1,307 1,500
2021/06/11 1,320 1,325 1,296 1,316 1,400
2021/06/10 1,312 1,332 1,310 1,310 1,200
2021/06/09 1,348 1,348 1,280 1,329 3,800
2021/06/08 1,352 1,354 1,310 1,330 2,100
2021/06/07 1,320 1,325 1,295 1,325 800
2021/06/04 1,303 1,330 1,300 1,314 3,800
2021/06/03 1,315 1,315 1,281 1,305 1,800
2021/06/02 1,315 1,315 1,315 1,315 100
2021/06/01 1,294 1,319 1,294 1,300 1,000
2021/05/31 1,317 1,317 1,300 1,300 1,100
2021/05/28 1,318 1,318 1,292 1,302 1,200
2021/05/27 1,293 1,302 1,279 1,290 1,300
2021/05/26 1,309 1,309 1,281 1,303 2,100
2021/05/25 1,311 1,311 1,275 1,295 2,900
2021/05/24 1,299 1,302 1,264 1,290 1,400
2021/05/21 1,295 1,314 1,295 1,309 2,300
2021/05/20 1,292 1,300 1,281 1,289 2,800
2021/05/19 1,300 1,335 1,290 1,322 6,200
2021/05/18 1,224 1,330 1,208 1,325 9,700
2021/05/17 1,251 1,262 1,150 1,205 24,100
2021/05/14 1,392 1,400 1,362 1,363 7,500
2021/05/13 1,373 1,380 1,358 1,362 3,500
2021/05/12 1,400 1,400 1,377 1,380 3,000
2021/05/11 1,427 1,427 1,397 1,400 3,600
2021/05/10 1,427 1,427 1,411 1,427 1,000
2021/05/07 1,424 1,430 1,424 1,430 1,300
2021/05/06 1,419 1,430 1,399 1,411 3,700
2021/04/30 1,449 1,449 1,419 1,434 1,200
2021/04/28 1,436 1,460 1,436 1,450 2,600
2021/04/27 1,420 1,435 1,400 1,421 3,700
2021/04/26 1,463 1,463 1,388 1,426 7,100
2021/04/23 1,478 1,498 1,413 1,464 3,000
2021/04/22 1,440 1,496 1,440 1,471 2,000
2021/04/21 1,440 1,450 1,406 1,440 2,800
2021/04/20 1,480 1,480 1,432 1,453 3,500
2021/04/19 1,508 1,508 1,487 1,488 1,900
2021/04/16 1,501 1,502 1,494 1,502 2,100
2021/04/15 1,500 1,515 1,498 1,501 2,700
2021/04/14 1,499 1,500 1,495 1,500 900
2021/04/13 1,463 1,500 1,463 1,499 3,600
2021/04/12 1,458 1,460 1,448 1,449 3,000
2021/04/09 1,470 1,474 1,432 1,465 8,100
2021/04/08 1,490 1,496 1,475 1,477 1,400
2021/04/07 1,500 1,500 1,491 1,491 600
2021/04/06 1,512 1,512 1,490 1,490 1,200
2021/04/05 1,502 1,530 1,496 1,500 4,900
2021/04/02 1,548 1,548 1,501 1,535 1,300
2021/04/01 1,550 1,550 1,536 1,537 1,300
2021/03/31 1,464 1,514 1,464 1,513 2,200
2021/03/30 1,450 1,486 1,444 1,486 4,000
2021/03/29 1,502 1,502 1,450 1,467 5,200
2021/03/26 1,624 1,624 1,490 1,501 10,300
2021/03/25 1,615 1,615 1,554 1,598 3,800
2021/03/24 1,636 1,636 1,520 1,575 11,600
2021/03/23 1,533 1,668 1,530 1,634 10,600
2021/03/22 1,448 1,520 1,430 1,520 11,700
2021/03/19 1,390 1,448 1,381 1,448 5,400
2021/03/18 1,410 1,419 1,348 1,390 5,300
2021/03/17 1,327 1,402 1,327 1,397 7,300
2021/03/16 1,324 1,339 1,320 1,325 2,900
2021/03/15 1,317 1,332 1,316 1,332 2,000
2021/03/12 1,310 1,334 1,310 1,316 1,700
2021/03/11 1,323 1,334 1,317 1,317 2,400
2021/03/10 1,308 1,320 1,301 1,320 1,700
2021/03/09 1,306 1,309 1,306 1,309 200
2021/03/08 1,305 1,305 1,301 1,305 2,500
2021/03/05 1,291 1,318 1,286 1,301 1,400
2021/03/04 1,309 1,309 1,288 1,299 1,400
2021/03/03 1,303 1,328 1,300 1,307 2,800
2021/03/02 1,326 1,330 1,300 1,318 3,500
2021/03/01 1,313 1,330 1,302 1,328 2,200
2021/02/26 1,320 1,340 1,306 1,306 3,400
2021/02/25 1,310 1,337 1,303 1,337 5,800
2021/02/24 1,299 1,319 1,282 1,305 5,900
2021/02/22 1,264 1,299 1,264 1,299 3,000
2021/02/19 1,233 1,280 1,227 1,263 12,600
2021/02/18 1,324 1,330 1,282 1,283 7,800
2021/02/17 1,296 1,309 1,266 1,295 7,500
2021/02/16 1,354 1,354 1,296 1,296 18,500
2021/02/15 1,350 1,370 1,326 1,368 11,000
2021/02/12 1,322 1,374 1,305 1,373 5,700
2021/02/10 1,306 1,330 1,303 1,326 4,500
2021/02/09 1,301 1,330 1,300 1,320 7,700
2021/02/08 1,318 1,323 1,305 1,308 1,200
2021/02/05 1,308 1,326 1,303 1,318 3,900
2021/02/04 1,286 1,330 1,281 1,283 6,100
2021/02/03 1,259 1,320 1,250 1,286 14,200
2021/02/02 1,232 1,250 1,232 1,242 4,000
2021/02/01 1,201 1,231 1,201 1,222 1,900
2021/01/29 1,230 1,246 1,170 1,203 9,800
2021/01/28 1,235 1,236 1,212 1,228 3,500
2021/01/27 1,227 1,248 1,210 1,248 5,400
2021/01/26 1,221 1,222 1,208 1,208 1,600
2021/01/25 1,221 1,230 1,220 1,230 2,200
2021/01/22 1,228 1,240 1,220 1,225 3,300
2021/01/21 1,204 1,232 1,204 1,228 4,300
2021/01/20 1,221 1,230 1,202 1,230 2,100
2021/01/19 1,193 1,224 1,190 1,224 8,000
2021/01/18 1,200 1,200 1,165 1,179 4,700
2021/01/15 1,220 1,220 1,175 1,197 3,600
2021/01/14 1,230 1,230 1,168 1,220 13,000
2021/01/13 1,215 1,224 1,205 1,224 2,300
2021/01/12 1,200 1,219 1,191 1,218 4,600
2021/01/08 1,213 1,226 1,212 1,224 2,800
2021/01/07 1,218 1,228 1,204 1,219 4,800
2021/01/06 1,183 1,210 1,175 1,209 5,700
2021/01/05 1,160 1,189 1,159 1,186 2,900
2021/01/04 1,187 1,187 1,139 1,160 7,700

このページの先頭へ