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
2007/12/28 1,667 1,667 1,639 1,639 14,600
2007/12/27 1,659 1,665 1,639 1,653 34,000
2007/12/26 1,651 1,651 1,632 1,642 24,400
2007/12/25 1,603 1,623 1,603 1,621 36,200
2007/12/21 1,596 1,607 1,576 1,591 47,200
2007/12/20 1,616 1,622 1,596 1,596 32,300
2007/12/19 1,614 1,644 1,614 1,620 51,500
2007/12/18 1,596 1,616 1,592 1,600 36,500
2007/12/17 1,621 1,621 1,596 1,596 46,400
2007/12/14 1,640 1,659 1,617 1,618 50,200
2007/12/13 1,653 1,656 1,612 1,613 36,600
2007/12/12 1,609 1,658 1,609 1,651 34,700
2007/12/11 1,675 1,690 1,635 1,639 66,900
2007/12/10 1,685 1,702 1,663 1,675 39,800
2007/12/07 1,694 1,713 1,680 1,704 40,200
2007/12/06 1,674 1,678 1,650 1,669 54,600
2007/12/05 1,710 1,713 1,656 1,674 103,000
2007/12/04 1,750 1,775 1,711 1,715 35,900
2007/12/03 1,767 1,780 1,750 1,767 61,100
2007/11/30 1,662 1,742 1,658 1,742 73,100
2007/11/29 1,654 1,688 1,620 1,654 67,100
2007/11/28 1,607 1,630 1,585 1,624 94,400
2007/11/27 1,600 1,629 1,574 1,627 66,200
2007/11/26 1,624 1,659 1,585 1,612 87,400
2007/11/22 1,606 1,648 1,574 1,594 63,900
2007/11/21 1,656 1,677 1,605 1,623 36,000
2007/11/20 1,600 1,648 1,582 1,648 45,100
2007/11/19 1,694 1,707 1,615 1,619 47,500
2007/11/16 1,718 1,719 1,680 1,684 45,200
2007/11/15 1,740 1,748 1,726 1,741 21,600
2007/11/14 1,735 1,740 1,711 1,718 34,100
2007/11/13 1,701 1,742 1,700 1,705 26,100
2007/11/12 1,740 1,744 1,701 1,708 49,700
2007/11/09 1,800 1,801 1,741 1,750 58,600
2007/11/08 1,860 1,863 1,777 1,799 52,800
2007/11/07 1,925 1,925 1,858 1,862 57,200
2007/11/06 1,926 1,977 1,926 1,930 42,300
2007/11/05 1,979 1,979 1,926 1,931 31,900
2007/11/02 2,005 2,010 1,974 1,988 10,700
2007/11/01 2,020 2,020 2,005 2,015 12,600
2007/10/31 1,977 2,030 1,963 2,030 40,100
2007/10/30 1,952 1,980 1,924 1,978 25,000
2007/10/29 1,955 1,997 1,954 1,973 27,900
2007/10/26 1,941 1,965 1,941 1,947 13,200
2007/10/25 1,949 1,955 1,931 1,940 13,800
2007/10/24 1,975 1,982 1,950 1,978 19,800
2007/10/23 1,983 1,989 1,969 1,975 17,800
2007/10/22 1,951 1,977 1,930 1,964 15,800
2007/10/19 1,988 2,000 1,954 1,995 21,100
2007/10/18 1,950 2,000 1,941 1,990 19,900
2007/10/17 2,005 2,005 1,919 1,944 78,700
2007/10/16 2,025 2,035 1,992 2,005 26,800
2007/10/15 2,025 2,050 2,015 2,025 30,100
2007/10/12 2,005 2,040 2,000 2,015 36,000
2007/10/11 1,980 2,010 1,963 1,997 31,700
2007/10/10 1,999 2,010 1,981 1,981 35,700
2007/10/09 1,989 2,010 1,985 1,998 23,400
2007/10/05 1,969 2,000 1,954 1,981 46,000
2007/10/04 1,991 2,000 1,960 1,972 26,100
2007/10/03 1,958 1,999 1,958 1,999 35,000
2007/10/02 1,961 1,970 1,938 1,946 19,400
2007/10/01 1,959 1,959 1,913 1,940 21,900
2007/09/28 1,957 1,958 1,922 1,958 19,800
2007/09/27 1,909 1,984 1,902 1,958 39,100
2007/09/26 1,884 1,932 1,865 1,910 28,400
2007/09/25 1,848 1,886 1,848 1,858 18,200
2007/09/21 1,923 1,923 1,843 1,847 30,400
2007/09/20 1,901 1,922 1,890 1,912 33,300
2007/09/19 1,897 1,930 1,890 1,897 32,200
2007/09/18 1,942 1,943 1,891 1,897 26,300
2007/09/14 1,998 1,998 1,930 1,957 38,400
2007/09/13 1,952 1,981 1,939 1,954 40,900
2007/09/12 1,945 1,945 1,913 1,923 27,300
2007/09/11 1,915 1,958 1,892 1,934 49,000
2007/09/10 1,913 1,945 1,913 1,935 37,900
2007/09/07 1,950 1,988 1,949 1,974 53,000
2007/09/06 1,964 1,965 1,921 1,946 43,200
2007/09/05 1,979 2,015 1,970 1,974 63,800
2007/09/04 1,945 1,979 1,945 1,979 31,400
2007/09/03 1,974 1,974 1,930 1,944 19,500
2007/08/31 1,903 1,950 1,903 1,950 67,000
2007/08/30 1,908 1,930 1,886 1,902 18,200
2007/08/29 1,855 1,909 1,855 1,907 47,800
2007/08/28 1,969 1,970 1,935 1,939 36,300
2007/08/27 2,020 2,035 1,983 1,992 43,500
2007/08/24 1,961 1,993 1,953 1,988 44,000
2007/08/23 1,903 1,938 1,896 1,938 21,300
2007/08/22 1,890 1,900 1,860 1,886 30,300
2007/08/21 1,838 1,901 1,830 1,890 58,200
2007/08/20 1,859 1,859 1,800 1,814 92,100
2007/08/17 1,936 1,936 1,752 1,752 109,800
2007/08/16 1,961 1,961 1,891 1,906 66,600
2007/08/15 1,976 2,000 1,958 1,961 54,000
2007/08/14 2,005 2,005 1,970 2,000 85,500
2007/08/13 1,853 2,025 1,853 2,005 135,400
2007/08/10 1,897 1,900 1,810 1,852 115,600
2007/08/09 2,000 2,005 1,893 1,907 235,800
2007/08/08 2,090 2,100 2,025 2,025 80,900
2007/08/07 2,150 2,160 2,090 2,095 31,500
2007/08/06 2,145 2,160 2,140 2,150 18,200
2007/08/03 2,170 2,175 2,145 2,145 37,300
2007/08/02 2,155 2,195 2,155 2,170 38,800
2007/08/01 2,190 2,205 2,145 2,155 39,400
2007/07/31 2,185 2,210 2,165 2,205 44,800
2007/07/30 2,120 2,160 2,115 2,150 138,100
2007/07/27 2,180 2,180 2,110 2,155 43,800
2007/07/26 2,245 2,250 2,215 2,220 64,500
2007/07/25 2,265 2,265 2,230 2,240 61,200
2007/07/24 2,250 2,260 2,250 2,260 19,100
2007/07/23 2,255 2,260 2,240 2,245 42,000
2007/07/20 2,270 2,270 2,260 2,260 36,900
2007/07/19 2,275 2,285 2,255 2,260 68,800
2007/07/18 2,280 2,290 2,265 2,275 31,100
2007/07/17 2,290 2,290 2,275 2,280 16,500
2007/07/13 2,285 2,290 2,275 2,285 10,500
2007/07/12 2,275 2,295 2,270 2,280 23,500
2007/07/11 2,300 2,300 2,265 2,270 39,500
2007/07/10 2,295 2,315 2,290 2,300 25,600
2007/07/09 2,325 2,325 2,285 2,290 32,300
2007/07/06 2,320 2,325 2,290 2,305 30,200
2007/07/05 2,350 2,365 2,310 2,320 27,900
2007/07/04 2,370 2,370 2,345 2,360 33,100
2007/07/03 2,360 2,395 2,360 2,360 36,000
2007/07/02 2,350 2,395 2,350 2,390 32,600
2007/06/29 2,390 2,390 2,355 2,360 28,200
2007/06/28 2,360 2,385 2,335 2,385 52,000
2007/06/27 2,355 2,385 2,335 2,355 44,000
2007/06/26 2,385 2,385 2,335 2,350 30,200
2007/06/25 2,335 2,385 2,330 2,360 48,500
2007/06/22 2,355 2,365 2,320 2,340 29,900
2007/06/21 2,350 2,395 2,350 2,385 63,500
2007/06/20 2,385 2,385 2,340 2,350 22,300
2007/06/19 2,385 2,385 2,345 2,350 28,200
2007/06/18 2,370 2,385 2,340 2,380 93,500
2007/06/15 2,340 2,360 2,315 2,360 46,400
2007/06/14 2,295 2,340 2,275 2,330 141,100
2007/06/13 2,285 2,315 2,270 2,290 105,800
2007/06/12 2,320 2,330 2,280 2,285 75,100
2007/06/11 2,355 2,355 2,315 2,335 41,800
2007/06/08 2,370 2,385 2,340 2,375 47,500
2007/06/07 2,410 2,415 2,380 2,380 53,000
2007/06/06 2,410 2,425 2,400 2,410 20,700
2007/06/05 2,435 2,435 2,400 2,410 31,000
2007/06/04 2,430 2,435 2,385 2,395 62,200
2007/06/01 2,400 2,425 2,400 2,410 29,400
2007/05/31 2,495 2,495 2,410 2,430 54,700
2007/05/30 2,440 2,490 2,435 2,490 88,100
2007/05/29 2,405 2,435 2,390 2,430 34,600
2007/05/28 2,360 2,430 2,360 2,425 53,900
2007/05/25 2,385 2,400 2,365 2,390 30,700
2007/05/24 2,360 2,440 2,360 2,425 89,400
2007/05/23 2,335 2,400 2,325 2,390 62,600
2007/05/22 2,295 2,325 2,280 2,325 33,300
2007/05/21 2,310 2,335 2,285 2,300 32,400
2007/05/18 2,300 2,340 2,300 2,315 48,100
2007/05/17 2,355 2,360 2,295 2,295 44,900
2007/05/16 2,300 2,370 2,300 2,365 89,000
2007/05/15 2,305 2,325 2,285 2,320 44,900
2007/05/14 2,330 2,335 2,295 2,305 31,500
2007/05/11 2,300 2,350 2,300 2,325 54,600
2007/05/10 2,315 2,315 2,285 2,295 15,200
2007/05/09 2,320 2,335 2,270 2,325 51,300
2007/05/08 2,350 2,350 2,315 2,325 14,200
2007/05/07 2,330 2,360 2,315 2,350 73,700
2007/05/02 2,275 2,335 2,275 2,310 61,700
2007/05/01 2,310 2,320 2,270 2,275 54,000
2007/04/27 2,275 2,325 2,275 2,320 119,200
2007/04/26 2,270 2,285 2,240 2,270 96,600
2007/04/25 2,270 2,300 2,260 2,270 65,000
2007/04/24 2,325 2,340 2,260 2,285 72,500
2007/04/23 2,370 2,370 2,320 2,340 48,900
2007/04/20 2,380 2,395 2,330 2,340 34,800
2007/04/19 2,390 2,410 2,375 2,405 30,300
2007/04/18 2,370 2,410 2,360 2,390 30,200
2007/04/17 2,395 2,410 2,370 2,380 27,700
2007/04/16 2,370 2,405 2,365 2,380 30,900
2007/04/13 2,415 2,415 2,355 2,365 30,900
2007/04/12 2,400 2,415 2,395 2,410 24,400
2007/04/11 2,415 2,430 2,405 2,405 19,300
2007/04/10 2,400 2,415 2,400 2,410 26,400
2007/04/09 2,390 2,430 2,385 2,415 35,300
2007/04/06 2,425 2,445 2,405 2,410 36,000
2007/04/05 2,415 2,465 2,405 2,435 65,900
2007/04/04 2,410 2,435 2,405 2,420 51,100
2007/04/03 2,380 2,415 2,345 2,410 41,300
2007/04/02 2,410 2,445 2,385 2,385 21,900
2007/03/30 2,440 2,450 2,390 2,440 37,500
2007/03/29 2,395 2,460 2,370 2,435 77,500
2007/03/28 2,345 2,430 2,335 2,405 69,600
2007/03/27 2,355 2,385 2,340 2,355 36,500
2007/03/26 2,335 2,435 2,335 2,420 126,500
2007/03/23 2,305 2,310 2,285 2,305 25,700
2007/03/22 2,295 2,320 2,290 2,300 25,400
2007/03/20 2,295 2,295 2,270 2,280 20,300
2007/03/19 2,275 2,290 2,260 2,290 29,000
2007/03/16 2,280 2,300 2,270 2,275 32,800
2007/03/15 2,275 2,285 2,260 2,270 40,700
2007/03/14 2,300 2,310 2,265 2,270 46,200
2007/03/13 2,340 2,340 2,305 2,305 32,000
2007/03/12 2,330 2,350 2,330 2,340 45,800
2007/03/09 2,310 2,335 2,310 2,330 51,900
2007/03/08 2,310 2,315 2,290 2,310 40,900
2007/03/07 2,335 2,335 2,270 2,270 27,900
2007/03/06 2,275 2,290 2,250 2,260 74,400
2007/03/05 2,310 2,320 2,245 2,245 56,500
2007/03/02 2,325 2,335 2,310 2,320 35,500
2007/03/01 2,380 2,380 2,320 2,330 30,200
2007/02/28 2,300 2,375 2,270 2,350 63,200
2007/02/27 2,455 2,455 2,395 2,415 41,500
2007/02/26 2,460 2,465 2,425 2,440 44,800
2007/02/23 2,465 2,465 2,435 2,460 31,000
2007/02/22 2,420 2,450 2,410 2,440 57,900
2007/02/21 2,395 2,410 2,375 2,400 32,000
2007/02/20 2,395 2,400 2,355 2,375 39,000
2007/02/19 2,370 2,430 2,360 2,425 88,400
2007/02/16 2,390 2,400 2,375 2,380 72,000
2007/02/15 2,350 2,395 2,340 2,385 74,800
2007/02/14 2,360 2,370 2,330 2,360 44,700
2007/02/13 2,340 2,365 2,325 2,365 59,500
2007/02/09 2,325 2,345 2,325 2,340 42,400
2007/02/08 2,320 2,330 2,315 2,325 36,800
2007/02/07 2,310 2,325 2,300 2,320 32,800
2007/02/06 2,295 2,315 2,290 2,310 51,900
2007/02/05 2,310 2,315 2,270 2,295 35,300
2007/02/02 2,300 2,320 2,285 2,315 42,600
2007/02/01 2,280 2,300 2,265 2,295 66,400
2007/01/31 2,280 2,280 2,250 2,260 57,700
2007/01/30 2,275 2,275 2,250 2,255 55,600
2007/01/29 2,300 2,305 2,280 2,280 75,100
2007/01/26 2,285 2,300 2,270 2,280 116,600
2007/01/25 2,320 2,330 2,230 2,265 352,800
2007/01/24 2,430 2,450 2,410 2,440 40,100
2007/01/23 2,425 2,425 2,410 2,425 32,700
2007/01/22 2,410 2,425 2,410 2,425 15,800
2007/01/19 2,400 2,400 2,385 2,395 11,400
2007/01/18 2,365 2,400 2,355 2,400 34,400
2007/01/17 2,370 2,370 2,350 2,360 19,200
2007/01/16 2,370 2,370 2,340 2,360 23,900
2007/01/15 2,350 2,370 2,345 2,370 26,900
2007/01/12 2,315 2,340 2,300 2,340 21,000
2007/01/11 2,300 2,325 2,285 2,320 31,800
2007/01/10 2,325 2,325 2,300 2,300 18,300
2007/01/09 2,280 2,330 2,280 2,325 28,100
2007/01/05 2,280 2,285 2,260 2,275 24,500
2007/01/04 2,265 2,280 2,260 2,280 10,300

このページの先頭へ