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

このページの先頭へ