ＮＥＣキャピタルソリューション(8793)の株価時系列情報
ＮＥＣキャピタルソリューション(8793)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 |
|---|---|---|---|---|---|
| 2026/09/18 | 4,245 | 4,275 | 4,210 | 4,235 | 21,100 |
| 2026/09/17 | 4,240 | 4,275 | 4,235 | 4,275 | 18,800 |
| 2026/09/16 | 4,210 | 4,240 | 4,210 | 4,240 | 8,800 |
| 2026/09/15 | 4,215 | 4,230 | 4,210 | 4,210 | 12,300 |
| 2026/09/14 | 4,175 | 4,235 | 4,175 | 4,215 | 13,500 |
| 2026/09/11 | 4,175 | 4,180 | 4,135 | 4,175 | 17,600 |
| 2026/09/10 | 4,140 | 4,180 | 4,120 | 4,175 | 17,300 |
| 2026/09/09 | 4,175 | 4,175 | 4,125 | 4,140 | 18,100 |
| 2026/09/08 | 4,225 | 4,230 | 4,180 | 4,185 | 19,000 |
| 2026/09/07 | 4,180 | 4,250 | 4,165 | 4,210 | 24,100 |
| 2026/09/04 | 4,185 | 4,190 | 4,165 | 4,180 | 10,600 |
| 2026/09/03 | 4,200 | 4,220 | 4,190 | 4,200 | 10,200 |
| 2026/09/02 | 4,200 | 4,205 | 4,175 | 4,175 | 16,100 |
| 2026/09/01 | 4,255 | 4,270 | 4,205 | 4,230 | 16,200 |
| 2026/08/31 | 4,270 | 4,275 | 4,225 | 4,255 | 17,800 |
| 2026/08/28 | 4,260 | 4,295 | 4,245 | 4,265 | 12,400 |
| 2026/08/27 | 4,280 | 4,295 | 4,255 | 4,270 | 11,200 |
| 2026/08/26 | 4,265 | 4,285 | 4,260 | 4,280 | 11,900 |
| 2026/08/25 | 4,255 | 4,260 | 4,220 | 4,240 | 8,600 |
| 2026/08/24 | 4,220 | 4,270 | 4,215 | 4,225 | 22,300 |
| 2026/08/21 | 4,155 | 4,215 | 4,150 | 4,210 | 34,600 |
| 2026/08/20 | 4,135 | 4,170 | 4,120 | 4,160 | 13,000 |
| 2026/08/19 | 4,170 | 4,170 | 4,105 | 4,135 | 19,000 |
| 2026/08/18 | 4,150 | 4,195 | 4,150 | 4,170 | 14,200 |
| 2026/08/17 | 4,130 | 4,180 | 4,125 | 4,170 | 21,500 |
| 2026/08/14 | 4,120 | 4,165 | 4,095 | 4,165 | 20,000 |
| 2026/08/13 | 4,120 | 4,145 | 4,090 | 4,145 | 13,400 |
| 2026/08/12 | 4,100 | 4,130 | 4,085 | 4,105 | 16,200 |
| 2026/08/10 | 4,090 | 4,090 | 4,045 | 4,085 | 14,100 |
| 2026/08/07 | 4,040 | 4,110 | 4,040 | 4,070 | 13,200 |
| 2026/08/06 | 4,025 | 4,085 | 4,025 | 4,055 | 11,500 |
| 2026/08/05 | 4,030 | 4,055 | 4,010 | 4,025 | 17,700 |
| 2026/08/04 | 4,110 | 4,110 | 4,020 | 4,020 | 21,900 |
| 2026/08/03 | 4,030 | 4,115 | 3,980 | 4,085 | 39,800 |
| 2026/07/31 | 4,200 | 4,210 | 4,140 | 4,150 | 22,400 |
| 2026/07/30 | 4,205 | 4,205 | 4,120 | 4,200 | 34,000 |
| 2026/07/29 | 4,115 | 4,210 | 4,105 | 4,205 | 30,500 |
| 2026/07/28 | 4,075 | 4,115 | 4,060 | 4,110 | 17,700 |
| 2026/07/27 | 4,065 | 4,120 | 4,065 | 4,120 | 14,300 |
| 2026/07/24 | 4,075 | 4,105 | 4,050 | 4,065 | 10,500 |
| 2026/07/23 | 4,115 | 4,115 | 4,090 | 4,110 | 8,100 |
| 2026/07/22 | 4,090 | 4,125 | 4,075 | 4,115 | 13,900 |
| 2026/07/21 | 4,050 | 4,110 | 4,035 | 4,085 | 16,800 |
| 2026/07/17 | 4,100 | 4,105 | 3,990 | 4,015 | 22,400 |
| 2026/07/16 | 4,105 | 4,140 | 4,085 | 4,085 | 13,100 |
| 2026/07/15 | 4,140 | 4,165 | 4,100 | 4,105 | 17,100 |
| 2026/07/14 | 4,135 | 4,165 | 4,130 | 4,130 | 12,000 |
| 2026/07/13 | 4,145 | 4,180 | 4,135 | 4,135 | 18,800 |
| 2026/07/10 | 4,120 | 4,175 | 4,120 | 4,145 | 23,000 |
| 2026/07/09 | 4,100 | 4,155 | 4,080 | 4,120 | 20,500 |
| 2026/07/08 | 4,115 | 4,140 | 4,105 | 4,105 | 16,700 |
| 2026/07/07 | 4,100 | 4,135 | 4,090 | 4,090 | 16,300 |
| 2026/07/06 | 4,035 | 4,085 | 4,020 | 4,075 | 19,500 |
| 2026/07/03 | 4,020 | 4,040 | 3,990 | 3,990 | 19,400 |
| 2026/07/02 | 4,000 | 4,040 | 3,970 | 3,970 | 23,300 |
| 2026/07/01 | 4,005 | 4,010 | 3,970 | 3,970 | 13,300 |
| 2026/06/30 | 4,010 | 4,015 | 3,975 | 3,985 | 18,800 |
| 2026/06/29 | 4,010 | 4,045 | 3,965 | 3,980 | 34,300 |
| 2026/06/26 | 4,005 | 4,015 | 3,970 | 3,970 | 21,100 |
| 2026/06/25 | 4,015 | 4,045 | 4,010 | 4,030 | 15,800 |
| 2026/06/24 | 4,010 | 4,050 | 3,995 | 4,010 | 16,400 |
| 2026/06/23 | 4,045 | 4,065 | 4,010 | 4,025 | 16,100 |
| 2026/06/22 | 4,085 | 4,090 | 4,050 | 4,065 | 15,700 |
| 2026/06/19 | 4,100 | 4,135 | 4,090 | 4,100 | 22,200 |
| 2026/06/18 | 4,145 | 4,145 | 4,060 | 4,095 | 19,200 |
| 2026/06/17 | 4,160 | 4,180 | 4,100 | 4,100 | 14,000 |
| 2026/06/16 | 4,130 | 4,165 | 4,070 | 4,135 | 19,600 |
| 2026/06/15 | 4,155 | 4,185 | 4,135 | 4,145 | 29,600 |
| 2026/06/12 | 4,105 | 4,185 | 4,105 | 4,175 | 39,500 |
| 2026/06/11 | 4,160 | 4,160 | 4,075 | 4,105 | 23,300 |
| 2026/06/10 | 4,140 | 4,230 | 4,105 | 4,130 | 38,100 |
| 2026/06/09 | 4,075 | 4,140 | 4,075 | 4,120 | 44,400 |
| 2026/06/08 | 4,010 | 4,070 | 3,985 | 4,025 | 42,400 |
| 2026/06/05 | 3,950 | 4,045 | 3,950 | 4,045 | 31,100 |
| 2026/06/04 | 3,920 | 3,960 | 3,900 | 3,945 | 36,600 |
| 2026/06/03 | 3,885 | 3,930 | 3,850 | 3,930 | 26,100 |
| 2026/06/02 | 3,900 | 3,915 | 3,850 | 3,870 | 42,900 |
| 2026/06/01 | 3,970 | 3,970 | 3,910 | 3,910 | 30,700 |
| 2026/05/29 | 3,960 | 4,020 | 3,960 | 3,970 | 22,400 |
| 2026/05/28 | 3,940 | 3,960 | 3,915 | 3,960 | 34,300 |
| 2026/05/27 | 3,965 | 3,975 | 3,930 | 3,940 | 20,600 |
| 2026/05/26 | 3,935 | 3,990 | 3,925 | 3,965 | 23,400 |
| 2026/05/25 | 3,980 | 3,980 | 3,950 | 3,950 | 26,900 |
| 2026/05/22 | 4,025 | 4,025 | 3,960 | 3,985 | 26,400 |
| 2026/05/21 | 3,980 | 4,030 | 3,950 | 4,010 | 39,400 |
| 2026/05/20 | 3,965 | 3,980 | 3,910 | 3,965 | 33,700 |
| 2026/05/19 | 3,935 | 3,985 | 3,925 | 3,970 | 29,500 |
| 2026/05/18 | 3,970 | 3,975 | 3,905 | 3,910 | 36,000 |
| 2026/05/15 | 4,010 | 4,020 | 3,940 | 3,975 | 33,700 |
| 2026/05/14 | 4,010 | 4,010 | 3,975 | 3,990 | 27,800 |
| 2026/05/13 | 4,030 | 4,040 | 4,015 | 4,015 | 19,400 |
| 2026/05/12 | 4,055 | 4,055 | 4,000 | 4,020 | 21,100 |
| 2026/05/11 | 4,055 | 4,060 | 4,005 | 4,035 | 28,000 |
| 2026/05/08 | 4,030 | 4,065 | 4,020 | 4,055 | 26,700 |
| 2026/05/07 | 4,010 | 4,060 | 3,970 | 4,040 | 51,500 |
| 2026/05/01 | 4,090 | 4,090 | 4,000 | 4,000 | 57,700 |
| 2026/04/30 | 4,195 | 4,200 | 4,025 | 4,055 | 116,000 |
| 2026/04/28 | 4,195 | 4,280 | 4,180 | 4,265 | 50,300 |
| 2026/04/27 | 4,280 | 4,280 | 4,165 | 4,165 | 25,500 |
| 2026/04/24 | 4,210 | 4,270 | 4,200 | 4,265 | 33,300 |
| 2026/04/23 | 4,215 | 4,215 | 4,175 | 4,195 | 18,300 |
| 2026/04/22 | 4,270 | 4,270 | 4,190 | 4,215 | 19,100 |
| 2026/04/21 | 4,315 | 4,315 | 4,240 | 4,255 | 21,400 |
| 2026/04/20 | 4,260 | 4,285 | 4,255 | 4,285 | 16,300 |
| 2026/04/17 | 4,240 | 4,295 | 4,235 | 4,265 | 17,200 |
| 2026/04/16 | 4,280 | 4,320 | 4,265 | 4,280 | 26,300 |
| 2026/04/15 | 4,245 | 4,275 | 4,240 | 4,275 | 26,400 |
| 2026/04/14 | 4,170 | 4,215 | 4,150 | 4,215 | 20,700 |
| 2026/04/13 | 4,170 | 4,190 | 4,145 | 4,170 | 16,700 |
| 2026/04/10 | 4,245 | 4,245 | 4,145 | 4,170 | 21,000 |
| 2026/04/09 | 4,265 | 4,285 | 4,205 | 4,205 | 21,200 |
| 2026/04/08 | 4,230 | 4,275 | 4,230 | 4,265 | 23,300 |
| 2026/04/07 | 4,175 | 4,230 | 4,175 | 4,225 | 19,100 |
| 2026/04/06 | 4,150 | 4,180 | 4,145 | 4,160 | 14,600 |
| 2026/04/03 | 4,145 | 4,175 | 4,145 | 4,165 | 12,100 |
| 2026/03/27 | 4,165 | 4,190 | 4,145 | 4,165 | 100,800 |
| 2026/03/26 | 4,175 | 4,185 | 4,125 | 4,165 | 43,600 |
| 2026/03/25 | 4,150 | 4,195 | 4,150 | 4,190 | 37,100 |
| 2026/03/24 | 4,095 | 4,115 | 4,075 | 4,100 | 24,100 |
| 2026/03/23 | 4,055 | 4,060 | 4,020 | 4,035 | 37,200 |
| 2026/03/19 | 4,130 | 4,155 | 4,100 | 4,100 | 28,500 |
| 2026/03/18 | 4,110 | 4,160 | 4,105 | 4,160 | 14,000 |
| 2026/03/17 | 4,095 | 4,105 | 4,065 | 4,075 | 27,400 |
| 2026/03/16 | 4,060 | 4,095 | 4,055 | 4,070 | 34,900 |
| 2026/03/13 | 4,065 | 4,125 | 4,065 | 4,075 | 32,700 |
| 2026/03/12 | 4,195 | 4,195 | 4,090 | 4,105 | 35,200 |
| 2026/03/11 | 4,205 | 4,240 | 4,185 | 4,185 | 20,900 |
| 2026/03/10 | 4,195 | 4,215 | 4,155 | 4,185 | 26,200 |
| 2026/03/09 | 4,050 | 4,130 | 4,040 | 4,125 | 49,600 |
| 2026/03/06 | 4,145 | 4,195 | 4,120 | 4,180 | 21,100 |
| 2026/03/05 | 4,190 | 4,245 | 4,170 | 4,200 | 32,500 |
| 2026/03/04 | 4,100 | 4,145 | 4,015 | 4,055 | 54,600 |
| 2026/03/03 | 4,305 | 4,330 | 4,180 | 4,180 | 44,900 |
| 2026/03/02 | 4,300 | 4,350 | 4,255 | 4,320 | 32,600 |
| 2026/02/27 | 4,290 | 4,385 | 4,275 | 4,385 | 28,400 |
| 2026/02/26 | 4,265 | 4,295 | 4,265 | 4,270 | 22,000 |
| 2026/02/25 | 4,285 | 4,305 | 4,265 | 4,265 | 24,200 |
| 2026/02/24 | 4,290 | 4,315 | 4,200 | 4,290 | 29,200 |
| 2026/02/20 | 4,320 | 4,320 | 4,235 | 4,250 | 33,700 |
| 2026/02/19 | 4,335 | 4,350 | 4,325 | 4,335 | 19,600 |
| 2026/02/18 | 4,360 | 4,360 | 4,330 | 4,340 | 12,400 |
| 2026/02/17 | 4,345 | 4,365 | 4,300 | 4,300 | 17,800 |
| 2026/02/16 | 4,300 | 4,340 | 4,280 | 4,325 | 22,400 |
| 2026/02/13 | 4,340 | 4,355 | 4,285 | 4,300 | 29,900 |
| 2026/02/12 | 4,315 | 4,370 | 4,305 | 4,340 | 32,000 |
| 2026/02/10 | 4,200 | 4,280 | 4,200 | 4,280 | 26,200 |
| 2026/02/09 | 4,185 | 4,200 | 4,160 | 4,190 | 30,600 |
| 2026/02/06 | 4,100 | 4,140 | 4,095 | 4,115 | 16,900 |
| 2026/02/05 | 4,155 | 4,175 | 4,115 | 4,120 | 24,300 |
| 2026/02/04 | 4,085 | 4,150 | 4,085 | 4,130 | 15,000 |
| 2026/02/03 | 4,075 | 4,110 | 4,045 | 4,080 | 26,200 |
| 2026/02/02 | 4,095 | 4,115 | 4,030 | 4,030 | 25,900 |
| 2026/01/30 | 4,000 | 4,090 | 3,995 | 4,075 | 33,900 |
| 2026/01/29 | 4,020 | 4,060 | 3,980 | 4,040 | 36,500 |
| 2026/01/28 | 4,050 | 4,050 | 4,020 | 4,020 | 22,000 |
| 2026/01/27 | 4,070 | 4,100 | 4,055 | 4,055 | 19,000 |
| 2026/01/26 | 4,110 | 4,110 | 4,065 | 4,090 | 36,900 |
| 2026/01/23 | 4,165 | 4,170 | 4,140 | 4,140 | 22,000 |
| 2026/01/22 | 4,120 | 4,150 | 4,115 | 4,130 | 16,900 |
| 2026/01/21 | 4,100 | 4,110 | 4,075 | 4,085 | 24,100 |
| 2026/01/20 | 4,180 | 4,180 | 4,120 | 4,120 | 25,600 |
| 2026/01/19 | 4,225 | 4,240 | 4,185 | 4,185 | 14,400 |
| 2026/01/16 | 4,200 | 4,220 | 4,190 | 4,215 | 12,400 |
| 2026/01/15 | 4,165 | 4,220 | 4,145 | 4,190 | 22,200 |
| 2026/01/14 | 4,145 | 4,175 | 4,140 | 4,170 | 18,400 |
| 2026/01/13 | 4,185 | 4,195 | 4,135 | 4,165 | 21,700 |
| 2026/01/09 | 4,110 | 4,150 | 4,110 | 4,135 | 14,600 |
| 2026/01/08 | 4,170 | 4,175 | 4,120 | 4,120 | 13,200 |
| 2026/01/07 | 4,135 | 4,210 | 4,125 | 4,125 | 34,000 |
| 2026/01/06 | 4,060 | 4,160 | 4,045 | 4,145 | 25,100 |
| 2026/01/05 | 4,025 | 4,060 | 4,025 | 4,030 | 23,200 |
| 2025/12/30 | 4,070 | 4,070 | 4,030 | 4,030 | 13,300 |
| 2025/12/29 | 4,065 | 4,070 | 4,035 | 4,060 | 24,500 |
| 2025/12/26 | 4,035 | 4,045 | 4,010 | 4,045 | 14,900 |
| 2025/12/25 | 4,010 | 4,020 | 4,000 | 4,010 | 12,200 |
| 2025/12/24 | 4,000 | 4,005 | 3,990 | 3,995 | 9,900 |
| 2025/12/23 | 3,965 | 4,005 | 3,965 | 4,000 | 24,200 |
| 2025/12/22 | 4,000 | 4,000 | 3,950 | 3,950 | 19,800 |
| 2025/12/19 | 3,960 | 4,000 | 3,960 | 3,970 | 22,300 |
| 2025/12/18 | 3,940 | 3,960 | 3,940 | 3,960 | 14,900 |
| 2025/12/17 | 3,960 | 3,975 | 3,940 | 3,940 | 16,400 |
| 2025/12/16 | 3,955 | 3,960 | 3,940 | 3,950 | 14,000 |
| 2025/12/15 | 3,900 | 3,950 | 3,900 | 3,950 | 18,500 |
| 2025/12/12 | 3,900 | 3,915 | 3,895 | 3,895 | 17,900 |
| 2025/12/11 | 3,905 | 3,915 | 3,865 | 3,865 | 19,400 |
| 2025/12/10 | 3,895 | 3,905 | 3,870 | 3,900 | 13,300 |
| 2025/12/09 | 3,880 | 3,885 | 3,855 | 3,860 | 15,500 |
| 2025/12/08 | 3,885 | 3,885 | 3,855 | 3,885 | 15,000 |
| 2025/12/05 | 3,945 | 3,945 | 3,870 | 3,870 | 17,800 |
| 2025/12/04 | 3,920 | 3,955 | 3,920 | 3,945 | 14,900 |
| 2025/12/03 | 3,925 | 3,940 | 3,905 | 3,930 | 14,600 |
| 2025/12/02 | 3,940 | 3,940 | 3,910 | 3,925 | 16,400 |
| 2025/12/01 | 4,000 | 4,000 | 3,945 | 3,945 | 14,400 |
| 2025/11/28 | 3,980 | 3,995 | 3,970 | 3,995 | 18,000 |
| 2025/11/27 | 3,965 | 3,990 | 3,955 | 3,975 | 25,500 |
| 2025/11/26 | 3,955 | 3,975 | 3,955 | 3,970 | 14,900 |
| 2025/11/25 | 3,900 | 3,965 | 3,900 | 3,955 | 29,400 |
| 2025/11/21 | 3,845 | 3,900 | 3,845 | 3,900 | 19,500 |
| 2025/11/20 | 3,830 | 3,860 | 3,825 | 3,860 | 19,400 |
| 2025/11/19 | 3,815 | 3,840 | 3,795 | 3,805 | 20,200 |