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 |
|---|---|---|---|---|---|
| 2025/07/30 | 3,955 | 4,040 | 3,945 | 4,000 | 48,500 |
| 2025/07/29 | 4,000 | 4,015 | 3,945 | 3,965 | 27,900 |
| 2025/07/28 | 4,035 | 4,045 | 3,990 | 4,000 | 16,500 |
| 2025/07/25 | 3,985 | 4,025 | 3,975 | 4,010 | 18,800 |
| 2025/07/24 | 3,975 | 4,010 | 3,970 | 3,985 | 29,400 |
| 2025/07/23 | 3,935 | 3,965 | 3,925 | 3,940 | 24,200 |
| 2025/07/22 | 3,955 | 3,960 | 3,910 | 3,910 | 14,800 |
| 2025/07/18 | 3,930 | 3,960 | 3,930 | 3,955 | 8,700 |
| 2025/07/17 | 3,915 | 3,950 | 3,915 | 3,940 | 11,200 |
| 2025/07/16 | 3,950 | 3,955 | 3,910 | 3,915 | 12,300 |
| 2025/07/15 | 3,915 | 3,970 | 3,915 | 3,930 | 29,500 |
| 2025/07/14 | 3,915 | 3,925 | 3,900 | 3,915 | 15,800 |
| 2025/07/11 | 3,870 | 3,920 | 3,870 | 3,890 | 28,000 |
| 2025/07/10 | 3,845 | 3,860 | 3,815 | 3,855 | 34,700 |
| 2025/07/09 | 3,785 | 3,850 | 3,785 | 3,810 | 21,500 |
| 2025/07/08 | 3,785 | 3,810 | 3,765 | 3,785 | 23,300 |
| 2025/07/07 | 3,805 | 3,815 | 3,780 | 3,785 | 15,800 |
| 2025/07/04 | 3,830 | 3,850 | 3,810 | 3,820 | 12,900 |
| 2025/07/03 | 3,840 | 3,855 | 3,830 | 3,830 | 10,200 |
| 2025/07/02 | 3,825 | 3,845 | 3,815 | 3,830 | 17,800 |
| 2025/07/01 | 3,820 | 3,840 | 3,810 | 3,810 | 22,200 |
| 2025/06/30 | 3,875 | 3,910 | 3,810 | 3,810 | 40,500 |
| 2025/06/27 | 3,770 | 3,875 | 3,770 | 3,875 | 34,900 |
| 2025/06/26 | 3,715 | 3,755 | 3,715 | 3,755 | 31,400 |
| 2025/06/25 | 3,710 | 3,730 | 3,705 | 3,730 | 13,800 |
| 2025/06/24 | 3,730 | 3,735 | 3,700 | 3,710 | 14,600 |
| 2025/06/23 | 3,740 | 3,745 | 3,700 | 3,710 | 29,600 |
| 2025/06/20 | 3,740 | 3,760 | 3,735 | 3,740 | 28,700 |
| 2025/06/19 | 3,735 | 3,750 | 3,730 | 3,735 | 68,800 |
| 2025/06/18 | 3,735 | 3,745 | 3,735 | 3,735 | 18,900 |
| 2025/06/17 | 3,730 | 3,740 | 3,720 | 3,735 | 22,500 |
| 2025/06/16 | 3,725 | 3,725 | 3,715 | 3,725 | 18,900 |
| 2025/06/13 | 3,740 | 3,740 | 3,715 | 3,715 | 61,100 |
| 2025/06/12 | 3,755 | 3,755 | 3,735 | 3,745 | 29,200 |
| 2025/06/11 | 3,755 | 3,765 | 3,745 | 3,750 | 14,000 |
| 2025/06/10 | 3,750 | 3,790 | 3,750 | 3,750 | 34,100 |
| 2025/06/09 | 3,755 | 3,770 | 3,735 | 3,750 | 25,500 |
| 2025/06/06 | 3,750 | 3,785 | 3,750 | 3,750 | 22,400 |
| 2025/06/05 | 3,740 | 3,755 | 3,730 | 3,750 | 24,800 |
| 2025/06/04 | 3,740 | 3,750 | 3,735 | 3,740 | 21,200 |
| 2025/06/03 | 3,770 | 3,775 | 3,735 | 3,735 | 38,100 |
| 2025/06/02 | 3,775 | 3,785 | 3,765 | 3,770 | 16,400 |
| 2025/05/30 | 3,745 | 3,805 | 3,725 | 3,800 | 51,600 |
| 2025/05/29 | 3,750 | 3,760 | 3,740 | 3,750 | 42,500 |
| 2025/05/28 | 3,755 | 3,790 | 3,750 | 3,755 | 44,600 |
| 2025/05/27 | 3,805 | 3,860 | 3,780 | 3,795 | 44,600 |
| 2025/05/26 | 3,785 | 3,830 | 3,785 | 3,815 | 12,900 |
| 2025/05/23 | 3,765 | 3,800 | 3,730 | 3,785 | 14,100 |
| 2025/05/22 | 3,710 | 3,740 | 3,685 | 3,725 | 25,200 |
| 2025/05/21 | 3,740 | 3,755 | 3,730 | 3,740 | 25,100 |
| 2025/05/20 | 3,770 | 3,795 | 3,730 | 3,730 | 31,700 |
| 2025/05/19 | 3,800 | 3,800 | 3,765 | 3,785 | 19,100 |
| 2025/05/16 | 3,820 | 3,840 | 3,780 | 3,815 | 31,300 |
| 2025/05/15 | 3,880 | 3,880 | 3,815 | 3,825 | 20,000 |
| 2025/05/14 | 3,925 | 3,925 | 3,865 | 3,920 | 18,000 |
| 2025/05/13 | 4,020 | 4,025 | 3,925 | 3,925 | 19,500 |
| 2025/05/12 | 4,010 | 4,030 | 3,980 | 4,010 | 14,700 |
| 2025/05/09 | 4,015 | 4,050 | 4,010 | 4,010 | 31,000 |
| 2025/05/08 | 3,995 | 4,015 | 3,950 | 4,015 | 25,000 |
| 2025/05/07 | 4,030 | 4,035 | 3,995 | 4,010 | 16,700 |
| 2025/05/02 | 4,020 | 4,050 | 4,010 | 4,030 | 24,500 |
| 2025/05/01 | 4,035 | 4,065 | 4,005 | 4,040 | 22,500 |
| 2025/04/30 | 3,975 | 4,045 | 3,935 | 4,040 | 48,800 |
| 2025/04/28 | 3,900 | 3,975 | 3,855 | 3,975 | 68,600 |
| 2025/04/25 | 3,745 | 3,780 | 3,745 | 3,775 | 16,100 |
| 2025/04/24 | 3,780 | 3,785 | 3,725 | 3,745 | 15,400 |
| 2025/04/23 | 3,790 | 3,800 | 3,755 | 3,755 | 40,500 |
| 2025/04/22 | 3,780 | 3,820 | 3,780 | 3,810 | 11,600 |
| 2025/04/21 | 3,780 | 3,795 | 3,750 | 3,780 | 7,900 |
| 2025/04/18 | 3,720 | 3,785 | 3,705 | 3,770 | 11,900 |
| 2025/04/17 | 3,630 | 3,680 | 3,615 | 3,680 | 8,600 |
| 2025/04/16 | 3,625 | 3,635 | 3,605 | 3,635 | 11,600 |
| 2025/04/15 | 3,620 | 3,620 | 3,600 | 3,605 | 7,300 |
| 2025/04/14 | 3,615 | 3,615 | 3,575 | 3,590 | 17,100 |
| 2025/04/11 | 3,545 | 3,550 | 3,445 | 3,545 | 26,000 |
| 2025/04/10 | 3,650 | 3,650 | 3,530 | 3,565 | 24,100 |
| 2025/04/09 | 3,470 | 3,470 | 3,360 | 3,395 | 33,700 |
| 2025/04/08 | 3,440 | 3,535 | 3,410 | 3,495 | 34,800 |
| 2025/04/07 | 3,340 | 3,400 | 3,260 | 3,305 | 50,100 |
| 2025/04/04 | 3,645 | 3,685 | 3,490 | 3,550 | 51,900 |
| 2025/04/03 | 3,710 | 3,745 | 3,690 | 3,715 | 35,300 |
| 2025/04/02 | 3,795 | 3,795 | 3,745 | 3,760 | 24,500 |
| 2025/04/01 | 3,820 | 3,830 | 3,785 | 3,795 | 16,400 |
| 2025/03/31 | 3,810 | 3,855 | 3,770 | 3,780 | 33,900 |
| 2025/03/28 | 3,890 | 3,935 | 3,880 | 3,880 | 48,400 |
| 2025/03/27 | 3,970 | 4,010 | 3,970 | 4,010 | 109,500 |
| 2025/03/26 | 4,005 | 4,005 | 3,970 | 3,985 | 45,300 |
| 2025/03/25 | 4,000 | 4,000 | 3,975 | 3,985 | 28,000 |
| 2025/03/24 | 4,015 | 4,020 | 3,985 | 4,000 | 26,500 |
| 2025/03/21 | 3,980 | 4,010 | 3,975 | 4,000 | 13,000 |
| 2025/03/19 | 3,965 | 4,010 | 3,965 | 3,990 | 13,000 |
| 2025/03/18 | 3,980 | 4,015 | 3,980 | 3,980 | 21,600 |
| 2025/03/17 | 3,965 | 3,985 | 3,955 | 3,965 | 10,700 |
| 2025/03/14 | 3,930 | 3,955 | 3,930 | 3,945 | 12,600 |
| 2025/03/13 | 3,925 | 3,950 | 3,915 | 3,950 | 19,400 |
| 2025/03/12 | 3,900 | 3,930 | 3,900 | 3,925 | 8,600 |
| 2025/03/11 | 3,910 | 3,930 | 3,880 | 3,910 | 16,000 |
| 2025/03/10 | 3,950 | 3,965 | 3,925 | 3,935 | 10,500 |
| 2025/03/07 | 3,940 | 3,950 | 3,905 | 3,950 | 13,400 |
| 2025/03/06 | 3,965 | 3,990 | 3,935 | 3,965 | 17,800 |
| 2025/03/05 | 3,910 | 3,950 | 3,910 | 3,940 | 13,400 |
| 2025/03/04 | 3,920 | 3,930 | 3,890 | 3,905 | 14,000 |
| 2025/03/03 | 3,905 | 3,925 | 3,875 | 3,920 | 18,300 |
| 2025/02/28 | 3,855 | 3,880 | 3,845 | 3,860 | 14,300 |
| 2025/02/27 | 3,805 | 3,860 | 3,805 | 3,855 | 9,700 |
| 2025/02/26 | 3,805 | 3,820 | 3,800 | 3,805 | 10,600 |
| 2025/02/25 | 3,805 | 3,820 | 3,790 | 3,820 | 12,800 |
| 2025/02/21 | 3,860 | 3,860 | 3,810 | 3,820 | 12,200 |
| 2025/02/20 | 3,910 | 3,910 | 3,850 | 3,860 | 9,200 |
| 2025/02/19 | 3,915 | 3,915 | 3,895 | 3,905 | 5,300 |
| 2025/02/18 | 3,925 | 3,925 | 3,880 | 3,915 | 5,500 |
| 2025/02/17 | 3,905 | 3,910 | 3,885 | 3,895 | 5,200 |
| 2025/02/14 | 3,905 | 3,910 | 3,875 | 3,875 | 6,100 |
| 2025/02/13 | 3,875 | 3,900 | 3,875 | 3,900 | 6,300 |
| 2025/02/12 | 3,875 | 3,875 | 3,860 | 3,865 | 7,000 |
| 2025/02/10 | 3,855 | 3,865 | 3,840 | 3,855 | 9,900 |
| 2025/02/07 | 3,905 | 3,930 | 3,850 | 3,865 | 32,500 |
| 2025/02/06 | 3,930 | 3,970 | 3,920 | 3,935 | 9,100 |
| 2025/02/05 | 3,900 | 3,930 | 3,900 | 3,915 | 8,300 |
| 2025/02/04 | 3,990 | 3,990 | 3,900 | 3,900 | 12,200 |
| 2025/02/03 | 3,915 | 3,935 | 3,905 | 3,930 | 20,800 |
| 2025/01/31 | 4,000 | 4,000 | 3,955 | 3,965 | 14,900 |
| 2025/01/30 | 3,915 | 3,995 | 3,915 | 3,995 | 19,100 |
| 2025/01/29 | 3,885 | 3,930 | 3,875 | 3,915 | 14,000 |
| 2025/01/28 | 3,840 | 3,890 | 3,840 | 3,880 | 8,300 |
| 2025/01/27 | 3,840 | 3,870 | 3,830 | 3,870 | 10,200 |
| 2025/01/24 | 3,815 | 3,840 | 3,810 | 3,810 | 10,300 |
| 2025/01/23 | 3,805 | 3,820 | 3,790 | 3,795 | 10,100 |
| 2025/01/22 | 3,805 | 3,825 | 3,790 | 3,810 | 11,100 |
| 2025/01/21 | 3,830 | 3,830 | 3,780 | 3,805 | 9,900 |
| 2025/01/20 | 3,785 | 3,810 | 3,785 | 3,805 | 7,400 |
| 2025/01/17 | 3,755 | 3,780 | 3,745 | 3,765 | 15,300 |
| 2025/01/16 | 3,790 | 3,810 | 3,755 | 3,755 | 12,500 |
| 2025/01/15 | 3,775 | 3,805 | 3,770 | 3,785 | 12,100 |
| 2025/01/14 | 3,805 | 3,805 | 3,730 | 3,760 | 28,500 |
| 2025/01/10 | 3,820 | 3,840 | 3,805 | 3,805 | 12,400 |
| 2025/01/09 | 3,860 | 3,865 | 3,825 | 3,835 | 17,000 |
| 2025/01/08 | 3,895 | 3,920 | 3,875 | 3,875 | 18,800 |
| 2025/01/07 | 3,930 | 3,930 | 3,900 | 3,900 | 16,400 |
| 2025/01/06 | 3,960 | 3,975 | 3,920 | 3,925 | 24,100 |
| 2024/12/30 | 3,895 | 3,970 | 3,895 | 3,930 | 21,800 |
| 2024/12/27 | 3,875 | 3,920 | 3,870 | 3,910 | 28,900 |
| 2024/12/26 | 3,830 | 3,860 | 3,810 | 3,860 | 22,000 |
| 2024/12/25 | 3,800 | 3,830 | 3,785 | 3,830 | 17,500 |
| 2024/12/24 | 3,755 | 3,800 | 3,750 | 3,800 | 11,300 |
| 2024/12/23 | 3,750 | 3,755 | 3,735 | 3,755 | 9,300 |
| 2024/12/20 | 3,765 | 3,775 | 3,730 | 3,730 | 13,300 |
| 2024/12/19 | 3,730 | 3,750 | 3,715 | 3,750 | 10,000 |
| 2024/12/18 | 3,750 | 3,750 | 3,735 | 3,750 | 10,500 |
| 2024/12/17 | 3,750 | 3,775 | 3,740 | 3,750 | 9,200 |
| 2024/12/16 | 3,740 | 3,770 | 3,730 | 3,745 | 8,600 |
| 2024/12/13 | 3,730 | 3,745 | 3,715 | 3,735 | 19,300 |
| 2024/12/12 | 3,755 | 3,785 | 3,750 | 3,765 | 20,400 |
| 2024/12/11 | 3,750 | 3,755 | 3,725 | 3,740 | 10,100 |
| 2024/12/10 | 3,750 | 3,760 | 3,730 | 3,740 | 11,600 |
| 2024/12/09 | 3,735 | 3,740 | 3,710 | 3,740 | 11,300 |
| 2024/12/06 | 3,715 | 3,720 | 3,695 | 3,720 | 10,700 |
| 2024/12/05 | 3,700 | 3,715 | 3,690 | 3,705 | 14,400 |
| 2024/12/04 | 3,735 | 3,735 | 3,695 | 3,695 | 12,700 |
| 2024/12/03 | 3,715 | 3,740 | 3,700 | 3,730 | 14,400 |
| 2024/12/02 | 3,680 | 3,710 | 3,680 | 3,700 | 9,400 |
| 2024/11/29 | 3,700 | 3,720 | 3,680 | 3,680 | 8,600 |
| 2024/11/28 | 3,695 | 3,720 | 3,685 | 3,705 | 9,700 |
| 2024/11/27 | 3,715 | 3,715 | 3,670 | 3,680 | 21,500 |
| 2024/11/26 | 3,740 | 3,750 | 3,715 | 3,715 | 11,500 |
| 2024/11/25 | 3,770 | 3,775 | 3,740 | 3,740 | 14,300 |
| 2024/11/22 | 3,720 | 3,755 | 3,720 | 3,730 | 7,400 |
| 2024/11/21 | 3,730 | 3,745 | 3,720 | 3,720 | 6,200 |
| 2024/11/20 | 3,715 | 3,740 | 3,715 | 3,730 | 6,100 |
| 2024/11/19 | 3,710 | 3,740 | 3,710 | 3,730 | 7,800 |
| 2024/11/18 | 3,700 | 3,735 | 3,700 | 3,705 | 6,500 |
| 2024/11/15 | 3,740 | 3,740 | 3,700 | 3,700 | 9,700 |
| 2024/11/14 | 3,750 | 3,760 | 3,705 | 3,705 | 11,400 |
| 2024/11/13 | 3,750 | 3,770 | 3,715 | 3,740 | 15,900 |
| 2024/11/12 | 3,790 | 3,820 | 3,770 | 3,770 | 12,900 |
| 2024/11/11 | 3,770 | 3,795 | 3,760 | 3,760 | 8,600 |
| 2024/11/08 | 3,825 | 3,845 | 3,795 | 3,815 | 11,300 |
| 2024/11/07 | 3,780 | 3,825 | 3,770 | 3,815 | 18,000 |
| 2024/11/06 | 3,760 | 3,775 | 3,720 | 3,735 | 14,900 |
| 2024/11/05 | 3,720 | 3,740 | 3,700 | 3,705 | 11,200 |
| 2024/11/01 | 3,730 | 3,745 | 3,700 | 3,700 | 9,800 |
| 2024/10/31 | 3,780 | 3,780 | 3,725 | 3,740 | 21,300 |
| 2024/10/30 | 3,800 | 3,820 | 3,760 | 3,770 | 39,300 |
| 2024/10/29 | 3,720 | 3,780 | 3,720 | 3,780 | 14,400 |
| 2024/10/28 | 3,675 | 3,765 | 3,675 | 3,750 | 18,000 |
| 2024/10/25 | 3,695 | 3,695 | 3,650 | 3,675 | 12,500 |
| 2024/10/24 | 3,685 | 3,705 | 3,665 | 3,685 | 13,100 |
| 2024/10/23 | 3,705 | 3,725 | 3,690 | 3,700 | 10,600 |
| 2024/10/22 | 3,755 | 3,755 | 3,720 | 3,725 | 12,100 |
| 2024/10/21 | 3,805 | 3,805 | 3,750 | 3,760 | 12,200 |
| 2024/10/18 | 3,850 | 3,850 | 3,785 | 3,785 | 10,400 |
| 2024/10/17 | 3,840 | 3,855 | 3,800 | 3,800 | 14,400 |
| 2024/10/16 | 3,785 | 3,845 | 3,750 | 3,825 | 17,800 |
| 2024/10/15 | 3,830 | 3,845 | 3,805 | 3,805 | 12,500 |
| 2024/10/11 | 3,810 | 3,830 | 3,805 | 3,810 | 11,200 |
| 2024/10/10 | 3,865 | 3,865 | 3,815 | 3,820 | 7,100 |
| 2024/10/09 | 3,875 | 3,875 | 3,810 | 3,815 | 10,000 |
| 2024/10/08 | 3,890 | 3,900 | 3,840 | 3,860 | 11,600 |
| 2024/10/07 | 3,895 | 3,920 | 3,885 | 3,900 | 18,400 |
| 2024/10/04 | 3,850 | 3,890 | 3,850 | 3,880 | 11,300 |