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

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
2006/12/29 2,285 2,285 2,260 2,260 7,900
2006/12/28 2,275 2,275 2,260 2,275 19,800
2006/12/27 2,275 2,280 2,260 2,265 20,200
2006/12/26 2,275 2,280 2,260 2,275 30,500
2006/12/25 2,285 2,285 2,260 2,260 21,700
2006/12/22 2,290 2,310 2,285 2,290 20,800
2006/12/21 2,295 2,295 2,275 2,285 11,900
2006/12/20 2,240 2,300 2,240 2,295 34,800
2006/12/19 2,285 2,300 2,250 2,250 20,000
2006/12/18 2,275 2,290 2,270 2,280 19,500
2006/12/15 2,265 2,280 2,255 2,260 32,700
2006/12/14 2,260 2,275 2,240 2,265 21,100
2006/12/13 2,270 2,275 2,240 2,260 28,100
2006/12/12 2,290 2,305 2,270 2,275 36,500
2006/12/11 2,300 2,315 2,295 2,305 29,300
2006/12/08 2,295 2,315 2,290 2,300 23,300
2006/12/07 2,305 2,325 2,295 2,315 25,400
2006/12/06 2,295 2,325 2,280 2,325 36,800
2006/12/05 2,300 2,310 2,280 2,295 30,700
2006/12/04 2,255 2,295 2,250 2,290 29,800
2006/12/01 2,240 2,290 2,240 2,285 9,300
2006/11/30 2,230 2,315 2,230 2,290 50,300
2006/11/29 2,230 2,230 2,205 2,220 17,500
2006/11/28 2,185 2,230 2,180 2,220 37,900
2006/11/27 2,150 2,210 2,145 2,205 21,900
2006/11/24 2,180 2,180 2,145 2,155 16,500
2006/11/22 2,140 2,200 2,135 2,170 52,400
2006/11/21 2,160 2,170 2,125 2,135 28,500
2006/11/20 2,210 2,210 2,150 2,150 33,600
2006/11/17 2,265 2,265 2,210 2,210 50,200
2006/11/16 2,270 2,280 2,250 2,250 31,500
2006/11/15 2,275 2,275 2,260 2,260 31,900
2006/11/14 2,270 2,295 2,265 2,265 40,600
2006/11/13 2,300 2,305 2,260 2,270 34,400
2006/11/10 2,260 2,315 2,260 2,285 23,000
2006/11/09 2,280 2,295 2,260 2,275 31,600
2006/11/08 2,315 2,320 2,285 2,300 40,100
2006/11/07 2,325 2,335 2,305 2,315 42,500
2006/11/06 2,380 2,390 2,290 2,305 124,100
2006/11/02 2,415 2,415 2,385 2,395 27,200
2006/11/01 2,455 2,455 2,370 2,390 39,700
2006/10/31 2,425 2,455 2,405 2,450 52,300
2006/10/30 2,420 2,455 2,410 2,425 45,000
2006/10/27 2,425 2,440 2,415 2,435 32,400
2006/10/26 2,450 2,465 2,430 2,435 57,500
2006/10/25 2,485 2,490 2,445 2,460 54,500
2006/10/24 2,515 2,515 2,490 2,495 26,700
2006/10/23 2,515 2,515 2,450 2,495 27,400
2006/10/20 2,500 2,520 2,495 2,515 49,100
2006/10/19 2,425 2,510 2,425 2,490 123,100
2006/10/18 2,385 2,415 2,365 2,395 69,800
2006/10/17 2,415 2,415 2,395 2,405 34,300
2006/10/16 2,400 2,460 2,400 2,425 93,400
2006/10/13 2,340 2,360 2,330 2,335 27,400
2006/10/12 2,310 2,340 2,305 2,325 17,200
2006/10/11 2,400 2,410 2,340 2,350 42,100
2006/10/10 2,425 2,430 2,385 2,420 26,200
2006/10/06 2,480 2,480 2,435 2,440 23,400
2006/10/05 2,455 2,490 2,455 2,490 38,500
2006/10/04 2,470 2,475 2,450 2,460 26,100
2006/10/03 2,460 2,470 2,445 2,460 23,700
2006/10/02 2,415 2,480 2,415 2,480 43,700
2006/09/29 2,425 2,435 2,405 2,430 17,100
2006/09/28 2,425 2,425 2,395 2,415 19,200
2006/09/27 2,395 2,435 2,360 2,410 39,200
2006/09/26 2,390 2,400 2,375 2,380 8,300
2006/09/25 2,405 2,410 2,385 2,410 12,000
2006/09/22 2,395 2,405 2,380 2,390 12,400
2006/09/21 2,395 2,435 2,395 2,410 31,900
2006/09/20 2,405 2,415 2,400 2,400 17,900
2006/09/19 2,375 2,430 2,375 2,415 18,300
2006/09/15 2,400 2,405 2,375 2,385 10,900
2006/09/14 2,415 2,435 2,395 2,405 10,800
2006/09/13 2,400 2,420 2,385 2,400 41,000
2006/09/12 2,415 2,425 2,385 2,400 48,600
2006/09/11 2,450 2,450 2,420 2,425 39,600
2006/09/08 2,435 2,480 2,430 2,450 42,300
2006/09/07 2,435 2,450 2,430 2,435 33,700
2006/09/06 2,435 2,445 2,425 2,435 40,300
2006/09/05 2,435 2,435 2,420 2,425 34,600
2006/09/04 2,420 2,430 2,395 2,425 29,200
2006/09/01 2,350 2,435 2,350 2,400 43,600
2006/08/31 2,365 2,375 2,360 2,370 10,400
2006/08/30 2,360 2,360 2,345 2,355 27,700
2006/08/29 2,345 2,350 2,330 2,345 9,000
2006/08/28 2,380 2,380 2,310 2,335 47,300
2006/08/25 2,360 2,380 2,340 2,380 31,700
2006/08/24 2,370 2,375 2,345 2,360 29,100
2006/08/23 2,380 2,395 2,365 2,370 33,200
2006/08/22 2,380 2,400 2,355 2,380 58,200
2006/08/21 2,385 2,400 2,330 2,375 46,700
2006/08/18 2,370 2,405 2,365 2,395 58,600
2006/08/17 2,395 2,430 2,380 2,390 78,800
2006/08/16 2,385 2,395 2,365 2,395 45,100
2006/08/15 2,340 2,400 2,335 2,380 76,800
2006/08/14 2,270 2,355 2,270 2,345 64,100
2006/08/11 2,260 2,295 2,255 2,275 36,100
2006/08/10 2,260 2,280 2,260 2,260 24,800
2006/08/09 2,245 2,265 2,230 2,265 52,800
2006/08/08 2,240 2,255 2,235 2,245 18,700
2006/08/07 2,260 2,270 2,240 2,240 33,900
2006/08/04 2,255 2,285 2,240 2,250 37,700
2006/08/03 2,320 2,335 2,250 2,280 67,800
2006/08/02 2,305 2,345 2,300 2,330 50,500
2006/08/01 2,305 2,320 2,300 2,315 43,600
2006/07/31 2,290 2,340 2,290 2,325 66,400
2006/07/28 2,215 2,300 2,215 2,280 111,000
2006/07/27 2,205 2,250 2,200 2,240 91,000
2006/07/26 2,300 2,300 2,240 2,245 67,300
2006/07/25 2,350 2,350 2,275 2,295 77,100
2006/07/24 2,305 2,360 2,285 2,310 61,200
2006/07/21 2,395 2,395 2,240 2,310 148,500
2006/07/20 2,395 2,465 2,395 2,455 31,500
2006/07/19 2,390 2,400 2,375 2,375 25,000
2006/07/18 2,410 2,430 2,385 2,415 31,100
2006/07/14 2,450 2,470 2,430 2,450 12,500
2006/07/13 2,435 2,465 2,425 2,460 11,300
2006/07/12 2,470 2,480 2,440 2,450 19,500
2006/07/11 2,450 2,465 2,450 2,465 15,500
2006/07/10 2,475 2,480 2,450 2,465 35,400
2006/07/07 2,505 2,505 2,485 2,495 27,900
2006/07/06 2,510 2,515 2,470 2,480 41,000
2006/07/05 2,535 2,540 2,510 2,525 29,900
2006/07/04 2,530 2,545 2,530 2,540 27,600
2006/07/03 2,530 2,540 2,525 2,530 13,400
2006/06/30 2,515 2,540 2,505 2,525 31,600
2006/06/29 2,480 2,505 2,480 2,505 24,700
2006/06/28 2,480 2,500 2,470 2,485 25,100
2006/06/27 2,535 2,535 2,500 2,505 32,800
2006/06/26 2,545 2,545 2,495 2,515 30,600
2006/06/23 2,525 2,530 2,515 2,525 28,000
2006/06/22 2,525 2,550 2,510 2,550 28,500
2006/06/21 2,530 2,540 2,500 2,520 21,000
2006/06/20 2,530 2,545 2,520 2,530 15,200
2006/06/19 2,525 2,540 2,515 2,530 23,500
2006/06/16 2,550 2,565 2,540 2,545 31,800
2006/06/15 2,535 2,550 2,505 2,535 23,700
2006/06/14 2,460 2,545 2,460 2,500 36,500
2006/06/13 2,540 2,540 2,500 2,500 36,400
2006/06/12 2,500 2,565 2,480 2,565 63,900
2006/06/09 2,430 2,510 2,425 2,490 48,200
2006/06/08 2,550 2,550 2,460 2,470 46,300
2006/06/07 2,610 2,625 2,570 2,580 58,100
2006/06/06 2,640 2,670 2,635 2,635 40,200
2006/06/05 2,705 2,705 2,660 2,680 50,300
2006/06/02 2,650 2,705 2,615 2,690 106,400
2006/06/01 2,600 2,680 2,600 2,650 47,400
2006/05/31 2,625 2,635 2,575 2,580 58,700
2006/05/30 2,650 2,675 2,610 2,675 37,800
2006/05/29 2,650 2,695 2,605 2,670 69,200
2006/05/26 2,680 2,715 2,675 2,690 86,000
2006/05/25 2,590 2,620 2,590 2,610 25,100
2006/05/24 2,570 2,600 2,560 2,585 25,100
2006/05/23 2,615 2,625 2,575 2,575 42,400
2006/05/22 2,650 2,670 2,615 2,615 27,400
2006/05/19 2,615 2,640 2,580 2,635 16,800
2006/05/18 2,590 2,630 2,555 2,630 31,900
2006/05/17 2,590 2,630 2,580 2,630 43,900
2006/05/16 2,655 2,660 2,580 2,590 44,200
2006/05/15 2,605 2,655 2,585 2,650 40,500
2006/05/12 2,600 2,675 2,575 2,645 30,500
2006/05/11 2,645 2,670 2,615 2,635 23,600
2006/05/10 2,690 2,715 2,635 2,655 57,600
2006/05/09 2,735 2,750 2,710 2,730 42,000
2006/05/08 2,790 2,790 2,730 2,760 40,700
2006/05/02 2,725 2,770 2,725 2,750 34,800
2006/05/01 2,710 2,780 2,700 2,765 63,600
2006/04/28 2,700 2,715 2,665 2,715 28,900
2006/04/27 2,680 2,730 2,680 2,730 38,700
2006/04/26 2,720 2,720 2,640 2,665 55,700
2006/04/25 2,650 2,715 2,650 2,700 62,800
2006/04/24 2,680 2,700 2,635 2,690 54,500
2006/04/21 2,710 2,740 2,685 2,690 33,300
2006/04/20 2,765 2,765 2,715 2,720 51,000
2006/04/19 2,800 2,800 2,760 2,760 23,000
2006/04/18 2,750 2,780 2,745 2,760 39,100
2006/04/17 2,805 2,815 2,765 2,780 72,100
2006/04/14 2,805 2,805 2,745 2,805 40,300
2006/04/13 2,785 2,835 2,785 2,825 32,400
2006/04/12 2,850 2,850 2,790 2,810 74,100
2006/04/11 2,850 2,865 2,825 2,865 87,200
2006/04/10 2,845 2,875 2,835 2,840 73,700
2006/04/07 2,840 2,885 2,835 2,885 130,300
2006/04/06 2,800 2,840 2,790 2,830 99,500
2006/04/05 2,840 2,885 2,815 2,835 179,400
2006/04/04 2,775 2,850 2,775 2,815 194,500
2006/04/03 2,700 2,760 2,695 2,755 130,500
2006/03/31 2,675 2,700 2,665 2,690 114,900
2006/03/30 2,720 2,730 2,675 2,690 176,300
2006/03/29 2,670 2,740 2,655 2,725 120,700
2006/03/28 2,610 2,675 2,595 2,665 62,500
2006/03/27 2,595 2,675 2,595 2,630 108,400
2006/03/24 2,575 2,595 2,570 2,585 24,400
2006/03/23 2,575 2,590 2,550 2,575 45,400
2006/03/22 2,605 2,620 2,570 2,590 48,000
2006/03/20 2,560 2,620 2,555 2,600 73,000
2006/03/17 2,520 2,550 2,510 2,550 29,400
2006/03/16 2,560 2,560 2,495 2,530 47,400
2006/03/15 2,520 2,555 2,520 2,550 34,800
2006/03/14 2,535 2,540 2,520 2,525 33,600
2006/03/13 2,530 2,550 2,510 2,540 59,500
2006/03/10 2,545 2,560 2,485 2,520 51,800
2006/03/09 2,500 2,590 2,495 2,570 76,300
2006/03/08 2,470 2,500 2,465 2,490 31,900
2006/03/07 2,440 2,485 2,440 2,480 50,400
2006/03/06 2,415 2,445 2,405 2,440 37,600
2006/03/03 2,430 2,440 2,405 2,430 38,000
2006/03/02 2,465 2,485 2,405 2,405 90,500
2006/03/01 2,460 2,465 2,420 2,425 111,100
2006/02/28 2,535 2,565 2,495 2,500 120,900
2006/02/27 2,525 2,545 2,485 2,515 82,600
2006/02/24 2,490 2,510 2,470 2,495 98,200
2006/02/23 2,465 2,495 2,440 2,470 57,800
2006/02/22 2,450 2,480 2,405 2,425 103,100
2006/02/21 2,390 2,440 2,365 2,420 154,900
2006/02/20 2,420 2,440 2,360 2,395 52,900
2006/02/17 2,430 2,480 2,430 2,465 73,500
2006/02/16 2,435 2,450 2,410 2,450 69,100
2006/02/15 2,525 2,525 2,445 2,460 54,800
2006/02/14 2,480 2,505 2,415 2,490 64,500
2006/02/13 2,590 2,590 2,500 2,520 44,600
2006/02/10 2,630 2,630 2,555 2,605 45,000
2006/02/09 2,645 2,645 2,615 2,630 41,800
2006/02/08 2,650 2,655 2,615 2,620 56,700
2006/02/07 2,670 2,680 2,655 2,660 26,800
2006/02/06 2,655 2,675 2,645 2,670 59,300
2006/02/03 2,610 2,660 2,610 2,650 30,000
2006/02/02 2,645 2,650 2,625 2,650 18,500
2006/02/01 2,640 2,640 2,610 2,615 35,800
2006/01/31 2,665 2,665 2,635 2,645 49,400
2006/01/30 2,735 2,735 2,675 2,675 52,900
2006/01/27 2,665 2,700 2,655 2,695 56,200
2006/01/26 2,620 2,630 2,600 2,620 62,900
2006/01/25 2,635 2,635 2,610 2,620 51,700
2006/01/24 2,600 2,665 2,580 2,625 86,600
2006/01/23 2,590 2,605 2,535 2,585 49,600
2006/01/20 2,680 2,690 2,630 2,640 43,500
2006/01/19 2,560 2,685 2,560 2,640 40,900
2006/01/18 2,690 2,690 2,460 2,600 147,400
2006/01/17 2,750 2,805 2,660 2,730 51,800
2006/01/16 2,835 2,835 2,805 2,820 38,300
2006/01/13 2,840 2,845 2,820 2,835 33,900
2006/01/12 2,820 2,840 2,785 2,835 41,300
2006/01/11 2,750 2,845 2,750 2,820 48,100
2006/01/10 2,800 2,845 2,750 2,790 79,000
2006/01/06 2,850 2,850 2,780 2,800 89,000
2006/01/05 2,745 2,885 2,735 2,820 187,000
2006/01/04 2,680 2,735 2,680 2,705 61,000

このページの先頭へ