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
2012/12/28 1,290 1,305 1,265 1,300 25,700
2012/12/27 1,254 1,302 1,251 1,284 38,800
2012/12/26 1,220 1,252 1,217 1,246 33,400
2012/12/25 1,214 1,229 1,214 1,220 17,600
2012/12/21 1,228 1,231 1,206 1,211 16,600
2012/12/20 1,225 1,230 1,200 1,228 17,800
2012/12/19 1,190 1,226 1,189 1,226 43,700
2012/12/18 1,185 1,194 1,179 1,191 19,100
2012/12/17 1,188 1,188 1,178 1,182 12,800
2012/12/14 1,188 1,188 1,175 1,175 29,500
2012/12/13 1,171 1,185 1,171 1,174 26,800
2012/12/12 1,165 1,179 1,157 1,164 41,800
2012/12/11 1,154 1,162 1,147 1,162 12,500
2012/12/10 1,163 1,163 1,142 1,145 16,100
2012/12/07 1,163 1,163 1,151 1,154 10,800
2012/12/06 1,170 1,174 1,155 1,162 19,200
2012/12/05 1,154 1,168 1,143 1,168 25,500
2012/12/04 1,146 1,148 1,135 1,142 32,200
2012/12/03 1,150 1,155 1,141 1,141 18,300
2012/11/30 1,158 1,162 1,146 1,148 27,100
2012/11/29 1,144 1,161 1,144 1,161 12,300
2012/11/28 1,167 1,168 1,141 1,144 15,900
2012/11/27 1,158 1,171 1,145 1,166 21,200
2012/11/26 1,181 1,187 1,138 1,154 30,400
2012/11/22 1,160 1,179 1,160 1,179 28,400
2012/11/21 1,161 1,168 1,154 1,160 14,000
2012/11/20 1,160 1,169 1,153 1,164 28,300
2012/11/19 1,142 1,159 1,142 1,156 24,300
2012/11/16 1,130 1,146 1,130 1,137 32,900
2012/11/15 1,125 1,127 1,108 1,127 15,300
2012/11/14 1,083 1,115 1,079 1,114 13,000
2012/11/13 1,090 1,092 1,066 1,077 21,000
2012/11/12 1,111 1,111 1,091 1,092 27,900
2012/11/09 1,113 1,125 1,108 1,118 22,000
2012/11/08 1,111 1,130 1,107 1,120 30,100
2012/11/07 1,134 1,136 1,106 1,109 29,100
2012/11/06 1,126 1,128 1,115 1,119 37,900
2012/11/05 1,135 1,135 1,123 1,126 18,100
2012/11/02 1,112 1,136 1,112 1,135 33,300
2012/11/01 1,123 1,130 1,107 1,110 49,300
2012/10/31 1,145 1,160 1,118 1,120 63,800
2012/10/30 1,140 1,178 1,134 1,169 105,200
2012/10/29 1,128 1,149 1,113 1,128 106,000
2012/10/26 1,190 1,190 1,164 1,180 29,400
2012/10/25 1,181 1,199 1,173 1,199 57,100
2012/10/24 1,145 1,182 1,142 1,182 68,200
2012/10/23 1,138 1,154 1,138 1,150 45,900
2012/10/22 1,135 1,155 1,133 1,142 36,300
2012/10/19 1,136 1,155 1,136 1,154 59,300
2012/10/18 1,096 1,137 1,096 1,124 75,100
2012/10/17 1,081 1,105 1,081 1,101 35,300
2012/10/16 1,065 1,079 1,065 1,079 26,000
2012/10/15 1,066 1,071 1,054 1,065 23,400
2012/10/12 1,052 1,070 1,052 1,066 28,000
2012/10/11 1,052 1,070 1,051 1,052 39,400
2012/10/10 1,085 1,085 1,064 1,065 45,900
2012/10/09 1,082 1,104 1,080 1,092 72,500
2012/10/05 1,062 1,089 1,062 1,080 49,900
2012/10/04 1,047 1,064 1,047 1,062 32,300
2012/10/03 1,062 1,062 1,049 1,052 13,600
2012/10/02 1,056 1,074 1,056 1,062 20,900
2012/10/01 1,065 1,077 1,048 1,058 20,000
2012/09/28 1,081 1,095 1,061 1,077 19,600
2012/09/27 1,074 1,083 1,067 1,076 32,100
2012/09/26 1,082 1,096 1,081 1,081 28,100
2012/09/25 1,100 1,105 1,091 1,105 29,200
2012/09/24 1,096 1,109 1,085 1,093 29,300
2012/09/21 1,070 1,114 1,068 1,096 33,700
2012/09/20 1,070 1,074 1,060 1,061 28,600
2012/09/19 1,044 1,072 1,036 1,064 34,900
2012/09/18 1,038 1,041 1,030 1,035 30,500
2012/09/14 1,020 1,038 1,020 1,029 32,500
2012/09/13 1,021 1,029 1,015 1,021 27,000
2012/09/12 1,019 1,029 1,019 1,026 25,600
2012/09/11 1,030 1,030 1,017 1,028 22,600
2012/09/10 1,039 1,039 1,026 1,036 11,200
2012/09/07 1,032 1,045 1,032 1,035 17,800
2012/09/06 1,020 1,030 1,015 1,027 7,200
2012/09/05 1,043 1,043 1,010 1,019 22,800
2012/09/04 1,053 1,053 1,034 1,042 23,100
2012/09/03 1,062 1,084 1,052 1,052 26,000
2012/08/31 1,074 1,088 1,072 1,072 30,400
2012/08/30 1,113 1,113 1,091 1,091 23,200
2012/08/29 1,105 1,113 1,094 1,113 21,700
2012/08/28 1,089 1,109 1,088 1,105 42,400
2012/08/27 1,082 1,092 1,080 1,086 19,000
2012/08/24 1,089 1,089 1,072 1,082 20,000
2012/08/23 1,076 1,100 1,066 1,096 34,000
2012/08/22 1,060 1,080 1,059 1,075 34,400
2012/08/21 1,080 1,080 1,072 1,075 18,600
2012/08/20 1,043 1,079 1,043 1,079 36,800
2012/08/17 1,040 1,055 1,038 1,043 25,400
2012/08/16 1,042 1,053 1,037 1,045 19,600
2012/08/15 1,056 1,059 1,042 1,042 14,300
2012/08/14 1,016 1,060 1,016 1,055 34,700
2012/08/13 1,041 1,042 1,018 1,019 22,300
2012/08/10 1,048 1,059 1,041 1,043 20,700
2012/08/09 1,058 1,060 1,050 1,055 26,800
2012/08/08 1,071 1,075 1,060 1,064 19,400
2012/08/07 1,061 1,077 1,050 1,074 31,800
2012/08/06 1,062 1,066 1,057 1,062 20,400
2012/08/03 1,052 1,064 1,048 1,058 25,600
2012/08/02 1,060 1,070 1,051 1,067 32,400
2012/08/01 1,053 1,058 1,048 1,057 31,600
2012/07/31 1,032 1,057 1,025 1,057 59,600
2012/07/30 1,009 1,034 1,008 1,034 69,300
2012/07/27 959 1,010 958 1,010 82,200
2012/07/26 940 940 930 932 43,900
2012/07/25 941 947 931 940 24,100
2012/07/24 936 949 936 947 21,700
2012/07/23 965 965 941 941 30,800
2012/07/20 974 980 959 968 47,300
2012/07/19 978 984 971 971 13,900
2012/07/18 982 988 967 967 22,400
2012/07/17 983 989 972 979 25,700
2012/07/13 974 978 971 977 21,200
2012/07/12 990 994 974 974 30,200
2012/07/11 996 1,000 984 986 26,900
2012/07/10 1,010 1,019 995 995 26,600
2012/07/09 1,018 1,018 1,004 1,004 28,800
2012/07/06 1,038 1,038 1,020 1,023 20,000
2012/07/05 1,040 1,041 1,031 1,038 31,800
2012/07/04 1,022 1,037 1,022 1,034 32,400
2012/07/03 1,012 1,018 1,009 1,014 29,300
2012/07/02 1,001 1,012 997 1,005 30,700
2012/06/29 977 998 972 993 30,800
2012/06/28 980 984 972 974 41,200
2012/06/27 978 982 968 979 19,800
2012/06/26 996 999 971 975 45,900
2012/06/25 989 999 986 991 34,000
2012/06/22 980 990 971 986 34,400
2012/06/21 990 995 980 986 30,800
2012/06/20 960 994 960 989 80,200
2012/06/19 948 960 945 953 26,800
2012/06/18 940 951 940 950 25,100
2012/06/15 944 944 925 928 63,200
2012/06/14 921 943 917 940 34,600
2012/06/13 930 931 916 917 62,100
2012/06/12 933 933 919 923 53,500
2012/06/11 937 952 931 937 68,900
2012/06/08 939 939 910 916 99,600
2012/06/07 940 948 926 929 72,700
2012/06/06 921 940 912 919 75,000
2012/06/05 909 933 908 920 60,100
2012/06/04 914 919 907 907 49,700
2012/06/01 958 962 931 933 55,700
2012/05/31 981 981 956 956 79,600
2012/05/30 991 992 967 984 47,200
2012/05/29 973 986 966 981 41,600
2012/05/28 977 982 971 978 22,800
2012/05/25 994 994 976 976 25,900
2012/05/24 1,004 1,011 977 980 50,300
2012/05/23 998 1,014 990 997 61,000
2012/05/22 990 1,002 983 983 40,100
2012/05/21 987 997 974 983 36,600
2012/05/18 1,005 1,005 975 983 82,500
2012/05/17 991 1,012 981 1,004 59,000
2012/05/16 998 998 971 977 94,200
2012/05/15 995 997 976 988 77,100
2012/05/14 1,008 1,014 995 996 58,800
2012/05/11 1,036 1,040 998 999 123,700
2012/05/10 1,032 1,045 1,025 1,035 28,600
2012/05/09 1,045 1,045 1,025 1,035 54,700
2012/05/08 1,043 1,060 1,033 1,047 79,400
2012/05/07 1,050 1,064 1,021 1,027 97,600
2012/05/02 1,084 1,090 1,052 1,054 105,200
2012/05/01 1,111 1,111 1,069 1,076 104,100
2012/04/27 1,100 1,141 1,100 1,120 136,100
2012/04/26 1,202 1,208 1,136 1,152 159,300
2012/04/25 1,207 1,216 1,204 1,210 28,800
2012/04/24 1,197 1,230 1,193 1,207 44,400
2012/04/23 1,206 1,215 1,197 1,197 70,300
2012/04/20 1,205 1,209 1,194 1,201 53,600
2012/04/19 1,210 1,219 1,204 1,205 24,800
2012/04/18 1,208 1,217 1,202 1,211 60,300
2012/04/17 1,190 1,216 1,190 1,198 41,300
2012/04/16 1,202 1,204 1,182 1,196 39,900
2012/04/13 1,218 1,225 1,200 1,213 32,000
2012/04/12 1,175 1,226 1,166 1,221 60,600
2012/04/11 1,180 1,183 1,155 1,183 143,200
2012/04/10 1,205 1,220 1,176 1,185 66,000
2012/04/09 1,260 1,261 1,208 1,214 81,700
2012/04/06 1,295 1,299 1,251 1,260 67,600
2012/04/05 1,307 1,320 1,275 1,316 34,900
2012/04/04 1,359 1,360 1,313 1,315 41,100
2012/04/03 1,380 1,380 1,350 1,359 31,600
2012/04/02 1,370 1,379 1,363 1,378 43,100
2012/03/30 1,357 1,373 1,349 1,371 40,500
2012/03/29 1,376 1,387 1,331 1,335 58,400
2012/03/28 1,330 1,378 1,325 1,378 82,200
2012/03/27 1,344 1,370 1,343 1,370 136,700
2012/03/26 1,345 1,354 1,341 1,344 34,800
2012/03/23 1,330 1,356 1,324 1,353 47,100
2012/03/22 1,351 1,374 1,337 1,344 79,000
2012/03/21 1,372 1,388 1,351 1,354 58,500
2012/03/19 1,390 1,399 1,365 1,368 38,700
2012/03/16 1,370 1,388 1,360 1,380 30,700
2012/03/15 1,344 1,394 1,334 1,386 101,500
2012/03/14 1,301 1,340 1,301 1,318 81,500
2012/03/13 1,300 1,314 1,294 1,298 26,300
2012/03/12 1,289 1,311 1,285 1,294 42,300
2012/03/09 1,278 1,286 1,265 1,277 29,200
2012/03/08 1,281 1,290 1,252 1,260 58,900
2012/03/07 1,239 1,273 1,235 1,273 55,100
2012/03/06 1,235 1,249 1,235 1,243 38,400
2012/03/05 1,217 1,238 1,216 1,238 31,200
2012/03/02 1,207 1,225 1,207 1,209 45,300
2012/03/01 1,226 1,237 1,207 1,220 67,800
2012/02/29 1,221 1,250 1,213 1,233 170,300
2012/02/28 1,286 1,291 1,250 1,267 178,900
2012/02/27 1,340 1,340 1,301 1,307 30,600
2012/02/24 1,301 1,331 1,288 1,331 49,500
2012/02/23 1,297 1,313 1,290 1,308 44,700
2012/02/22 1,260 1,302 1,259 1,291 39,600
2012/02/21 1,254 1,276 1,243 1,271 33,600
2012/02/20 1,260 1,263 1,247 1,251 27,000
2012/02/17 1,266 1,268 1,241 1,249 56,200
2012/02/16 1,251 1,270 1,248 1,266 26,600
2012/02/15 1,241 1,250 1,235 1,249 129,500
2012/02/14 1,226 1,231 1,221 1,226 27,300
2012/02/13 1,236 1,242 1,211 1,226 19,700
2012/02/10 1,248 1,253 1,230 1,230 11,600
2012/02/09 1,260 1,260 1,230 1,247 27,000
2012/02/08 1,245 1,264 1,245 1,259 47,300
2012/02/07 1,206 1,235 1,205 1,232 29,900
2012/02/06 1,225 1,235 1,206 1,207 33,000
2012/02/03 1,223 1,225 1,196 1,217 53,700
2012/02/02 1,245 1,260 1,215 1,222 41,200
2012/02/01 1,267 1,277 1,243 1,244 27,100
2012/01/31 1,250 1,277 1,248 1,277 39,300
2012/01/30 1,220 1,235 1,220 1,227 12,700
2012/01/27 1,231 1,231 1,200 1,219 21,100
2012/01/26 1,251 1,255 1,236 1,240 16,500
2012/01/25 1,232 1,248 1,231 1,248 28,800
2012/01/24 1,239 1,240 1,222 1,230 16,800
2012/01/23 1,199 1,233 1,199 1,226 28,400
2012/01/20 1,193 1,202 1,190 1,199 18,100
2012/01/19 1,183 1,195 1,183 1,189 10,500
2012/01/18 1,194 1,198 1,181 1,182 23,000
2012/01/17 1,163 1,183 1,155 1,181 15,500
2012/01/16 1,151 1,176 1,148 1,164 14,800
2012/01/13 1,168 1,181 1,168 1,176 9,700
2012/01/12 1,185 1,185 1,165 1,178 24,200
2012/01/11 1,196 1,204 1,173 1,176 17,000
2012/01/10 1,193 1,203 1,187 1,193 24,100
2012/01/06 1,205 1,205 1,180 1,180 44,000
2012/01/05 1,141 1,208 1,139 1,200 78,600
2012/01/04 1,121 1,139 1,116 1,138 21,200

このページの先頭へ