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
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
2023/11/07 931 931 924 924 300
2023/11/06 941 941 941 941 100
2023/10/27 938 942 937 942 300
2023/10/26 927 927 927 927 100
2023/10/25 929 943 918 932 3,300
2023/10/24 940 945 914 944 3,200
2023/10/23 933 945 933 945 200
2023/10/20 960 960 933 933 800
2023/10/19 966 966 966 966 2,200
2023/10/17 968 968 968 968 1,700
2023/10/16 959 959 952 959 2,200
2023/10/13 952 959 948 959 1,600
2023/10/12 961 961 949 949 1,200
2023/10/11 970 970 962 970 2,100
2023/10/10 969 969 961 961 500
2023/10/02 984 984 984 984 300
2023/09/29 970 970 965 970 1,500
2023/09/28 954 965 954 965 200
2023/09/27 966 969 966 969 200
2023/09/26 970 979 970 977 700
2023/09/25 985 985 970 970 2,200
2023/09/22 969 970 969 970 200
2023/09/21 960 961 958 958 2,400
2023/09/20 961 961 960 960 300
2023/09/19 965 965 956 960 500
2023/09/15 960 969 950 969 1,000
2023/09/13 951 951 951 951 100
2023/09/12 963 963 958 958 500
2023/09/11 973 973 966 966 500
2023/09/08 960 970 960 970 200
2023/09/07 968 968 968 968 800
2023/09/06 960 969 960 969 600
2023/09/05 963 963 960 960 400
2023/09/04 963 969 963 963 400
2023/09/01 970 970 961 961 300
2023/08/31 956 964 956 963 500
2023/08/30 962 970 962 970 1,900
2023/08/29 956 959 952 959 700
2023/08/28 958 960 958 958 500
2023/08/25 953 959 951 958 3,200
2023/08/24 938 938 938 938 200
2023/08/23 927 945 927 940 2,000
2023/08/22 927 927 927 927 400
2023/08/18 924 954 924 940 400
2023/08/17 917 925 917 920 400
2023/08/16 923 925 915 925 3,600
2023/08/15 938 938 923 923 800
2023/08/14 939 939 920 927 1,400
2023/08/09 947 947 947 947 300
2023/08/08 947 947 947 947 700
2023/08/07 948 948 948 948 100
2023/08/04 950 962 940 943 700
2023/08/03 953 953 952 952 600
2023/08/02 956 960 954 960 300
2023/07/31 956 968 956 968 400
2023/07/28 965 965 965 965 1,700
2023/07/27 954 965 954 965 200
2023/07/26 959 964 959 964 700
2023/07/25 977 977 977 977 1,500
2023/07/24 965 975 962 975 900
2023/07/21 957 965 957 965 200
2023/07/20 965 965 965 965 300
2023/07/19 961 965 960 965 300
2023/07/18 989 989 935 965 2,100
2023/07/14 965 983 965 974 700
2023/07/13 960 985 960 977 1,000
2023/07/12 970 975 957 975 900
2023/07/11 960 973 948 973 1,500
2023/07/10 946 946 946 946 100
2023/07/07 970 975 947 947 3,800
2023/07/06 932 942 932 942 1,200
2023/07/05 934 956 923 945 2,600
2023/07/04 940 940 928 928 2,000
2023/07/03 949 955 932 932 3,500
2023/06/30 951 951 949 949 300
2023/06/29 945 955 945 951 900
2023/06/28 956 959 945 945 1,400
2023/06/27 962 962 940 952 2,700
2023/06/26 986 986 962 962 1,100
2023/06/23 996 996 971 974 2,600
2023/06/22 976 996 957 996 3,200
2023/06/20 978 978 976 976 1,500
2023/06/19 976 987 971 986 1,100
2023/06/16 980 980 977 977 2,000
2023/06/15 982 998 982 984 1,900
2023/06/14 992 1,000 980 980 5,700
2023/06/13 990 1,000 990 990 4,800
2023/06/12 1,001 1,003 990 990 6,400
2023/06/09 993 999 993 999 300
2023/06/08 1,000 1,015 1,000 1,011 1,700
2023/06/07 1,016 1,017 1,014 1,014 300
2023/06/06 988 1,011 988 1,011 1,000
2023/06/05 976 1,032 976 986 2,600
2023/06/02 957 969 957 967 1,600
2023/06/01 930 948 930 936 2,800
2023/05/31 927 940 927 930 1,600
2023/05/30 923 944 923 933 3,500
2023/05/29 928 950 928 938 3,300
2023/05/26 948 948 935 940 600
2023/05/25 958 959 935 935 2,700
2023/05/24 937 948 931 948 800
2023/05/23 912 944 910 944 9,400
2023/05/22 907 907 898 900 11,400
2023/05/19 889 895 879 895 5,200
2023/05/18 892 904 880 890 6,400
2023/05/17 894 899 892 892 1,000
2023/05/16 895 915 895 902 2,500
2023/05/15 952 981 866 892 53,500
2023/05/12 1,050 1,055 1,042 1,042 900
2023/05/11 1,035 1,060 1,035 1,058 1,700
2023/05/10 1,053 1,053 1,031 1,045 800
2023/05/09 1,048 1,053 1,045 1,053 700
2023/05/08 1,045 1,045 1,031 1,040 1,100
2023/05/02 1,043 1,043 1,043 1,043 100
2023/05/01 1,040 1,044 1,020 1,039 1,600
2023/04/28 1,038 1,041 1,023 1,033 3,100
2023/04/27 1,018 1,034 1,018 1,030 2,200
2023/04/26 1,049 1,049 1,031 1,036 3,800
2023/04/25 1,067 1,067 1,042 1,050 4,200
2023/04/24 1,037 1,059 1,036 1,059 3,100
2023/04/21 1,046 1,049 1,035 1,049 700
2023/04/20 1,040 1,055 1,035 1,052 2,000
2023/04/19 1,047 1,067 1,044 1,049 2,400
2023/04/18 1,057 1,087 1,042 1,042 8,500
2023/04/17 1,048 1,049 1,028 1,035 2,300
2023/04/14 1,020 1,029 1,019 1,029 1,400
2023/04/13 1,018 1,027 1,018 1,020 4,700
2023/04/12 1,016 1,020 1,012 1,018 3,900
2023/04/11 1,035 1,035 1,011 1,012 3,700
2023/04/10 1,059 1,059 1,011 1,035 6,400
2023/04/07 1,056 1,059 1,056 1,059 700
2023/04/06 1,059 1,059 1,056 1,058 2,100
2023/04/05 1,062 1,068 1,060 1,068 2,000
2023/04/04 1,063 1,072 1,063 1,068 1,000
2023/04/03 1,080 1,080 1,068 1,068 800
2023/03/31 1,080 1,080 1,080 1,080 200
2023/03/30 1,067 1,080 1,067 1,080 200
2023/03/29 1,080 1,095 1,080 1,095 500
2023/03/28 1,102 1,102 1,085 1,085 1,000
2023/03/27 1,080 1,092 1,080 1,092 1,800
2023/03/24 1,099 1,099 1,062 1,069 3,700
2023/03/23 1,091 1,091 1,078 1,089 600
2023/03/22 1,080 1,092 1,080 1,092 1,200
2023/03/20 1,064 1,084 1,059 1,084 1,300
2023/03/17 1,063 1,069 1,063 1,064 600
2023/03/16 1,090 1,093 1,090 1,093 700
2023/03/15 1,098 1,099 1,090 1,094 3,800
2023/03/14 1,055 1,090 1,045 1,090 5,300
2023/03/13 1,065 1,070 1,051 1,055 2,800
2023/03/10 1,079 1,079 1,065 1,065 2,900
2023/03/09 1,087 1,096 1,080 1,080 3,400
2023/03/08 1,065 1,100 1,061 1,086 3,400
2023/03/07 1,070 1,070 1,060 1,063 2,900
2023/03/06 1,084 1,084 1,062 1,062 2,000
2023/03/03 1,083 1,097 1,081 1,081 3,000
2023/03/02 1,120 1,120 1,054 1,079 20,900
2023/03/01 1,139 1,139 1,120 1,127 1,400
2023/02/28 1,120 1,139 1,047 1,139 17,000
2023/02/27 1,129 1,129 1,129 1,129 800
2023/02/24 1,147 1,147 1,110 1,129 2,900
2023/02/22 1,139 1,139 1,111 1,129 2,500
2023/02/21 1,140 1,140 1,139 1,139 800
2023/02/20 1,125 1,146 1,125 1,140 800
2023/02/17 1,142 1,150 1,121 1,121 7,600
2023/02/16 1,149 1,149 1,142 1,149 1,800
2023/02/15 1,199 1,199 1,125 1,158 13,500
2023/02/14 1,250 1,265 1,250 1,265 300
2023/02/13 1,274 1,274 1,201 1,250 4,800
2023/02/10 1,274 1,274 1,250 1,274 600
2023/02/09 1,276 1,277 1,270 1,274 700
2023/02/08 1,278 1,278 1,270 1,278 300
2023/02/07 1,278 1,278 1,278 1,278 100
2023/02/06 1,277 1,278 1,277 1,278 600
2023/02/03 1,266 1,275 1,258 1,258 2,600
2023/02/02 1,263 1,290 1,263 1,263 1,300
2023/02/01 1,256 1,260 1,256 1,256 400
2023/01/31 1,255 1,255 1,255 1,255 100
2023/01/30 1,274 1,274 1,254 1,254 200
2023/01/27 1,291 1,291 1,261 1,274 1,100
2023/01/26 1,294 1,294 1,294 1,294 100
2023/01/25 1,289 1,294 1,289 1,294 1,300
2023/01/24 1,260 1,270 1,260 1,270 900
2023/01/23 1,260 1,260 1,248 1,255 1,200
2023/01/20 1,240 1,250 1,240 1,248 700
2023/01/19 1,230 1,256 1,230 1,240 700
2023/01/18 1,241 1,264 1,210 1,222 3,200
2023/01/17 1,300 1,300 1,230 1,241 5,000
2023/01/16 1,275 1,275 1,270 1,270 900
2023/01/13 1,302 1,304 1,276 1,276 900
2023/01/12 1,319 1,320 1,302 1,302 500
2023/01/11 1,320 1,325 1,315 1,319 1,100
2023/01/10 1,314 1,315 1,314 1,314 500
2023/01/06 1,315 1,315 1,314 1,314 200
2023/01/05 1,320 1,349 1,314 1,314 1,100
2023/01/04 1,300 1,313 1,290 1,290 800

このページの先頭へ