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
2013/12/30 2,866 2,915 2,854 2,876 168,700
2013/12/27 2,920 2,937 2,828 2,848 239,800
2013/12/26 2,886 2,951 2,855 2,918 175,600
2013/12/25 2,969 2,974 2,816 2,856 468,300
2013/12/24 3,100 3,140 2,966 2,978 689,700
2013/12/20 2,946 2,980 2,902 2,967 105,300
2013/12/19 2,900 2,963 2,900 2,946 129,300
2013/12/18 2,822 2,897 2,822 2,886 72,100
2013/12/17 2,882 2,920 2,816 2,863 71,700
2013/12/16 2,918 2,977 2,864 2,872 129,100
2013/12/13 2,970 2,970 2,897 2,933 92,500
2013/12/12 2,903 2,980 2,903 2,961 83,500
2013/12/11 2,937 2,994 2,920 2,933 78,000
2013/12/10 2,995 3,010 2,930 2,977 105,100
2013/12/09 2,964 3,000 2,955 2,986 102,800
2013/12/06 2,851 2,946 2,841 2,935 146,700
2013/12/05 2,905 2,988 2,873 2,889 167,700
2013/12/04 2,940 2,988 2,907 2,928 110,400
2013/12/03 3,000 3,015 2,913 2,970 137,800
2013/12/02 3,005 3,045 2,971 3,000 136,900
2013/11/29 3,035 3,085 2,960 3,030 193,500
2013/11/28 2,933 3,030 2,933 3,015 233,500
2013/11/27 2,990 3,045 2,890 2,899 200,200
2013/11/26 2,900 3,030 2,877 3,020 240,900
2013/11/25 2,842 2,944 2,832 2,937 296,400
2013/11/22 2,685 2,855 2,637 2,842 498,300
2013/11/21 2,641 2,694 2,604 2,636 183,600
2013/11/20 2,587 2,685 2,587 2,652 285,100
2013/11/19 2,570 2,629 2,533 2,581 165,900
2013/11/18 2,529 2,687 2,502 2,565 355,500
2013/11/15 2,424 2,478 2,420 2,471 172,500
2013/11/14 2,402 2,416 2,370 2,378 96,600
2013/11/13 2,400 2,428 2,369 2,391 97,400
2013/11/12 2,325 2,437 2,320 2,417 141,500
2013/11/11 2,313 2,360 2,303 2,308 79,200
2013/11/08 2,348 2,380 2,335 2,363 71,100
2013/11/07 2,419 2,430 2,391 2,398 60,600
2013/11/06 2,370 2,430 2,355 2,400 93,600
2013/11/05 2,346 2,369 2,300 2,347 89,100
2013/11/01 2,424 2,424 2,278 2,351 216,800
2013/10/31 2,500 2,517 2,404 2,422 350,200
2013/10/30 2,525 2,585 2,490 2,573 263,200
2013/10/29 2,422 2,516 2,401 2,485 153,800
2013/10/28 2,475 2,486 2,394 2,420 130,400
2013/10/25 2,410 2,475 2,396 2,427 116,100
2013/10/24 2,414 2,450 2,388 2,438 81,000
2013/10/23 2,495 2,516 2,407 2,439 114,700
2013/10/22 2,507 2,513 2,477 2,489 55,000
2013/10/21 2,499 2,513 2,467 2,507 117,500
2013/10/18 2,463 2,479 2,448 2,473 68,400
2013/10/17 2,466 2,489 2,460 2,482 111,100
2013/10/16 2,454 2,469 2,405 2,416 82,000
2013/10/15 2,505 2,529 2,435 2,467 128,500
2013/10/11 2,459 2,509 2,450 2,480 152,300
2013/10/10 2,378 2,445 2,330 2,429 139,000
2013/10/09 2,250 2,350 2,230 2,330 100,200
2013/10/08 2,251 2,290 2,196 2,268 125,800
2013/10/07 2,350 2,389 2,250 2,280 146,300
2013/10/04 2,362 2,362 2,290 2,327 62,400
2013/10/03 2,354 2,415 2,320 2,333 113,400
2013/10/02 2,386 2,386 2,281 2,313 67,800
2013/10/01 2,390 2,415 2,350 2,360 45,900
2013/09/30 2,431 2,431 2,363 2,379 49,200
2013/09/27 2,438 2,475 2,405 2,430 36,900
2013/09/26 2,381 2,450 2,369 2,447 65,500
2013/09/25 2,500 2,500 2,402 2,414 90,900
2013/09/24 2,495 2,544 2,484 2,505 47,100
2013/09/20 2,528 2,537 2,478 2,528 41,800
2013/09/19 2,486 2,531 2,484 2,520 52,900
2013/09/18 2,428 2,474 2,427 2,435 42,900
2013/09/17 2,493 2,493 2,414 2,428 37,900
2013/09/13 2,495 2,535 2,424 2,443 51,200
2013/09/12 2,342 2,490 2,341 2,479 105,900
2013/09/11 2,421 2,455 2,390 2,392 50,900
2013/09/10 2,401 2,440 2,366 2,427 70,900
2013/09/09 2,405 2,415 2,357 2,397 66,900
2013/09/06 2,389 2,389 2,275 2,291 63,200
2013/09/05 2,430 2,439 2,351 2,390 70,500
2013/09/04 2,311 2,401 2,251 2,386 64,000
2013/09/03 2,327 2,382 2,311 2,330 61,100
2013/09/02 2,189 2,362 2,183 2,342 142,000
2013/08/30 2,258 2,274 2,200 2,200 45,900
2013/08/29 2,206 2,304 2,206 2,257 79,900
2013/08/28 2,245 2,288 2,185 2,206 81,800
2013/08/27 2,337 2,404 2,325 2,335 79,100
2013/08/26 2,359 2,365 2,266 2,336 103,400
2013/08/23 2,485 2,490 2,404 2,409 48,400
2013/08/22 2,440 2,461 2,414 2,434 30,000
2013/08/21 2,501 2,510 2,449 2,463 59,600
2013/08/20 2,536 2,597 2,500 2,500 53,600
2013/08/19 2,602 2,648 2,556 2,576 49,200
2013/08/16 2,504 2,653 2,490 2,610 65,100
2013/08/15 2,525 2,660 2,525 2,554 76,800
2013/08/14 2,600 2,663 2,510 2,575 91,200
2013/08/13 2,510 2,598 2,510 2,588 69,500
2013/08/12 2,616 2,616 2,470 2,476 121,200
2013/08/09 2,714 2,780 2,651 2,666 84,900
2013/08/08 2,711 2,819 2,692 2,713 152,200
2013/08/07 2,708 2,768 2,702 2,710 84,700
2013/08/06 2,840 2,840 2,714 2,782 115,200
2013/08/05 2,735 2,849 2,723 2,821 130,600
2013/08/02 2,706 2,790 2,688 2,745 144,900
2013/08/01 2,606 2,690 2,590 2,660 149,000
2013/07/31 2,720 2,764 2,608 2,612 173,100
2013/07/30 2,612 2,830 2,612 2,792 207,600
2013/07/29 2,603 2,815 2,601 2,662 412,500
2013/07/26 2,642 2,699 2,635 2,648 158,800
2013/07/25 2,684 2,730 2,665 2,715 187,100
2013/07/24 2,578 2,682 2,560 2,674 90,000
2013/07/23 2,603 2,627 2,550 2,586 104,700
2013/07/22 2,609 2,638 2,571 2,627 130,900
2013/07/19 2,616 2,669 2,488 2,570 192,800
2013/07/18 2,619 2,669 2,593 2,614 127,300
2013/07/17 2,608 2,638 2,483 2,586 210,800
2013/07/16 2,693 2,720 2,615 2,639 112,300
2013/07/12 2,736 2,736 2,650 2,666 141,400
2013/07/11 2,615 2,780 2,603 2,691 260,100
2013/07/10 2,690 2,739 2,620 2,637 146,100
2013/07/09 2,754 2,829 2,652 2,714 275,300
2013/07/08 2,750 2,928 2,710 2,753 399,300
2013/07/05 2,695 2,770 2,615 2,660 303,500
2013/07/04 2,398 2,687 2,380 2,663 392,700
2013/07/03 2,364 2,377 2,281 2,374 184,000
2013/07/02 2,260 2,330 2,230 2,326 215,700
2013/07/01 1,998 2,231 1,998 2,228 266,600
2013/06/28 1,921 2,006 1,897 1,993 151,300
2013/06/27 1,830 1,944 1,758 1,936 244,200
2013/06/26 2,007 2,013 1,816 1,822 201,500
2013/06/25 2,074 2,093 1,961 1,995 167,100
2013/06/24 2,123 2,180 2,087 2,116 154,400
2013/06/21 2,022 2,080 2,005 2,068 131,200
2013/06/20 2,157 2,171 2,088 2,093 106,500
2013/06/19 2,235 2,310 2,112 2,171 182,500
2013/06/18 2,150 2,255 2,130 2,207 131,400
2013/06/17 2,104 2,177 2,057 2,144 134,900
2013/06/14 2,190 2,235 2,109 2,112 163,800
2013/06/13 2,170 2,223 2,110 2,115 168,000
2013/06/12 2,134 2,246 2,108 2,232 131,800
2013/06/11 2,311 2,328 2,189 2,225 168,900
2013/06/10 2,240 2,369 2,240 2,332 190,300
2013/06/07 2,133 2,241 2,041 2,125 336,900
2013/06/06 2,302 2,442 2,261 2,283 317,400
2013/06/05 2,490 2,555 2,334 2,350 219,300
2013/06/04 2,323 2,570 2,321 2,532 338,900
2013/06/03 2,371 2,524 2,333 2,355 264,600
2013/05/31 2,523 2,649 2,369 2,388 379,400
2013/05/30 2,586 2,673 2,480 2,496 218,900
2013/05/29 2,639 2,765 2,550 2,686 263,800
2013/05/28 2,581 2,650 2,501 2,556 264,400
2013/05/27 2,630 2,694 2,453 2,580 362,700
2013/05/24 2,823 2,980 2,672 2,774 262,600
2013/05/23 3,180 3,185 2,672 2,837 498,100
2013/05/22 3,200 3,500 3,100 3,235 206,900
2013/05/21 3,420 3,440 3,170 3,235 225,300
2013/05/20 3,500 3,625 3,405 3,465 472,300
2013/05/17 3,010 3,320 2,961 3,290 412,800
2013/05/16 3,110 3,185 2,853 3,010 411,300
2013/05/15 3,270 3,285 2,756 2,939 785,300
2013/05/14 3,500 3,570 3,320 3,340 340,300
2013/05/13 3,680 3,680 3,515 3,585 246,700
2013/05/10 3,720 3,730 3,600 3,640 172,600
2013/05/09 3,820 3,845 3,585 3,610 386,700
2013/05/08 3,700 3,925 3,655 3,790 639,800
2013/05/07 3,600 3,725 3,580 3,660 279,800
2013/05/02 3,465 3,570 3,455 3,555 255,600
2013/05/01 3,600 3,640 3,395 3,535 450,500
2013/04/30 3,540 3,825 3,450 3,595 747,100
2013/04/26 3,500 3,680 3,370 3,400 965,900
2013/04/25 3,980 4,020 3,550 3,850 720,200
2013/04/24 4,205 4,260 3,995 4,050 607,200
2013/04/23 4,050 4,260 3,965 4,200 855,800
2013/04/22 4,005 4,145 3,885 4,015 599,900
2013/04/19 4,000 4,040 3,820 3,935 339,700
2013/04/18 4,050 4,220 3,935 3,960 626,500
2013/04/17 4,220 4,380 4,005 4,120 1,411,100
2013/04/16 3,570 4,150 3,540 4,125 1,056,700
2013/04/15 3,700 3,785 3,565 3,675 552,000
2013/04/12 3,455 3,750 3,380 3,650 464,400
2013/04/11 3,750 3,850 3,425 3,530 689,400
2013/04/10 3,600 3,800 3,515 3,540 558,000
2013/04/09 3,735 3,990 3,515 3,730 1,413,400
2013/04/08 3,315 3,315 3,315 3,315 140,900
2013/04/05 2,700 2,890 2,601 2,812 450,200
2013/04/04 2,395 2,599 2,348 2,595 326,800
2013/04/03 2,402 2,439 2,360 2,387 133,700
2013/04/02 2,180 2,364 2,110 2,314 235,800
2013/04/01 2,600 2,613 2,385 2,392 318,700
2013/03/29 2,320 2,382 2,225 2,351 165,800
2013/03/28 2,307 2,320 2,200 2,309 166,400
2013/03/27 2,161 2,301 2,140 2,290 183,200
2013/03/26 2,191 2,191 2,145 2,175 206,000
2013/03/25 2,234 2,234 2,132 2,191 155,400
2013/03/22 2,050 2,143 2,014 2,059 140,500
2013/03/21 1,980 2,068 1,975 2,043 89,800
2013/03/19 1,968 1,984 1,935 1,964 63,700
2013/03/18 1,876 1,978 1,873 1,969 79,600
2013/03/15 1,864 1,990 1,853 1,903 206,500
2013/03/14 1,875 1,895 1,809 1,834 95,000
2013/03/13 1,810 1,887 1,810 1,880 88,100
2013/03/12 1,895 1,895 1,811 1,828 86,400
2013/03/11 1,810 1,880 1,807 1,856 70,200
2013/03/08 1,820 1,825 1,740 1,806 121,700
2013/03/07 1,750 1,829 1,749 1,816 125,100
2013/03/06 1,714 1,766 1,706 1,747 85,300
2013/03/05 1,679 1,716 1,668 1,679 69,300
2013/03/04 1,667 1,671 1,645 1,654 42,900
2013/03/01 1,615 1,655 1,606 1,652 46,600
2013/02/28 1,557 1,614 1,557 1,613 40,000
2013/02/27 1,563 1,574 1,555 1,556 29,500
2013/02/26 1,570 1,596 1,552 1,576 32,300
2013/02/25 1,608 1,620 1,581 1,582 29,700
2013/02/22 1,591 1,597 1,553 1,572 31,100
2013/02/21 1,618 1,618 1,585 1,604 57,300
2013/02/20 1,598 1,623 1,575 1,617 46,400
2013/02/19 1,538 1,595 1,538 1,574 39,600
2013/02/18 1,474 1,565 1,474 1,557 41,900
2013/02/15 1,504 1,504 1,465 1,474 47,500
2013/02/14 1,540 1,540 1,491 1,510 62,300
2013/02/13 1,585 1,603 1,545 1,545 45,600
2013/02/12 1,584 1,610 1,550 1,561 66,500
2013/02/08 1,612 1,620 1,538 1,544 108,100
2013/02/07 1,683 1,696 1,600 1,629 119,200
2013/02/06 1,746 1,760 1,716 1,723 91,800
2013/02/05 1,756 1,790 1,655 1,714 145,000
2013/02/04 1,534 1,825 1,534 1,796 254,300
2013/02/01 1,460 1,598 1,438 1,574 189,300
2013/01/31 1,378 1,410 1,378 1,380 48,200
2013/01/30 1,353 1,385 1,353 1,378 36,900
2013/01/29 1,338 1,356 1,326 1,352 22,600
2013/01/28 1,347 1,349 1,333 1,341 24,800
2013/01/25 1,324 1,344 1,319 1,335 20,900
2013/01/24 1,326 1,333 1,305 1,323 24,000
2013/01/23 1,336 1,349 1,328 1,345 45,500
2013/01/22 1,301 1,346 1,301 1,332 42,600
2013/01/21 1,297 1,316 1,296 1,300 33,400
2013/01/18 1,299 1,314 1,291 1,297 16,000
2013/01/17 1,300 1,304 1,275 1,294 15,100
2013/01/16 1,330 1,330 1,274 1,290 33,400
2013/01/15 1,330 1,344 1,321 1,330 16,100
2013/01/11 1,340 1,345 1,320 1,332 23,200
2013/01/10 1,340 1,347 1,329 1,332 10,600
2013/01/09 1,316 1,345 1,311 1,336 19,000
2013/01/08 1,340 1,345 1,326 1,331 38,800
2013/01/07 1,350 1,370 1,345 1,354 37,500
2013/01/04 1,325 1,349 1,322 1,344 42,100

このページの先頭へ