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
2014/12/30 1,936 1,936 1,906 1,926 51,500
2014/12/29 1,922 1,943 1,905 1,935 55,000
2014/12/26 1,907 1,945 1,907 1,930 74,400
2014/12/25 1,920 1,927 1,900 1,907 89,200
2014/12/24 1,958 1,960 1,941 1,944 47,200
2014/12/22 1,948 1,964 1,930 1,958 42,700
2014/12/19 1,950 1,987 1,940 1,948 48,400
2014/12/18 1,900 1,973 1,896 1,950 68,800
2014/12/17 1,877 1,899 1,871 1,877 40,900
2014/12/16 1,929 1,929 1,883 1,890 57,800
2014/12/15 1,928 1,957 1,910 1,931 38,700
2014/12/12 1,959 1,980 1,937 1,938 74,700
2014/12/11 1,950 1,972 1,931 1,965 46,300
2014/12/10 1,978 1,987 1,968 1,975 58,100
2014/12/09 2,000 2,004 1,987 1,990 38,000
2014/12/08 2,010 2,024 2,000 2,006 43,000
2014/12/05 2,019 2,019 2,001 2,010 25,200
2014/12/04 2,019 2,025 1,992 2,012 64,500
2014/12/03 2,000 2,031 1,999 2,003 46,400
2014/12/02 2,012 2,012 1,993 1,999 35,500
2014/12/01 2,023 2,025 1,999 2,014 42,300
2014/11/28 2,015 2,035 1,998 2,005 47,600
2014/11/27 2,029 2,043 1,987 1,997 49,300
2014/11/26 2,003 2,022 1,988 2,018 34,600
2014/11/25 2,024 2,035 2,001 2,003 44,600
2014/11/21 2,017 2,017 1,998 2,013 48,600
2014/11/20 2,056 2,062 2,018 2,020 52,600
2014/11/19 2,050 2,073 2,043 2,056 21,900
2014/11/18 2,021 2,056 2,021 2,049 31,400
2014/11/17 2,088 2,097 2,010 2,021 40,300
2014/11/14 2,110 2,110 2,067 2,099 48,000
2014/11/13 2,098 2,105 2,070 2,083 35,600
2014/11/12 2,114 2,126 2,082 2,088 40,400
2014/11/11 2,118 2,141 2,075 2,097 31,900
2014/11/10 2,099 2,130 2,058 2,125 38,900
2014/11/07 2,120 2,124 2,086 2,101 31,600
2014/11/06 2,195 2,216 2,086 2,098 111,400
2014/11/05 2,234 2,248 2,117 2,196 114,300
2014/11/04 2,310 2,344 2,185 2,221 305,300
2014/10/31 1,980 2,099 1,924 2,086 191,500
2014/10/30 1,932 2,008 1,932 1,981 107,100
2014/10/29 1,970 1,992 1,951 1,972 56,900
2014/10/28 1,950 1,974 1,938 1,970 44,900
2014/10/27 1,915 1,946 1,903 1,936 50,200
2014/10/24 1,911 1,911 1,877 1,894 31,500
2014/10/23 1,867 1,914 1,850 1,873 51,100
2014/10/22 1,815 1,884 1,806 1,867 99,200
2014/10/21 1,860 1,872 1,803 1,808 50,800
2014/10/20 1,873 1,886 1,825 1,841 106,700
2014/10/17 1,873 1,887 1,814 1,825 49,800
2014/10/16 1,861 1,865 1,827 1,836 44,200
2014/10/15 1,892 1,908 1,872 1,897 30,800
2014/10/14 1,880 1,899 1,856 1,862 65,500
2014/10/10 1,925 1,940 1,904 1,916 83,000
2014/10/09 2,050 2,051 1,981 1,981 35,200
2014/10/08 2,004 2,056 1,974 2,044 45,700
2014/10/07 2,077 2,099 2,037 2,040 31,200
2014/10/06 2,058 2,095 2,050 2,076 29,900
2014/10/03 2,035 2,070 2,015 2,057 65,800
2014/10/02 2,127 2,130 2,069 2,075 65,100
2014/10/01 2,165 2,181 2,132 2,177 53,000
2014/09/30 2,161 2,180 2,130 2,165 26,300
2014/09/29 2,204 2,207 2,155 2,167 30,800
2014/09/26 2,155 2,196 2,133 2,194 37,600
2014/09/25 2,207 2,221 2,185 2,210 54,300
2014/09/24 2,160 2,211 2,160 2,210 59,000
2014/09/22 2,102 2,238 2,080 2,195 179,800
2014/09/19 2,078 2,135 2,077 2,110 82,300
2014/09/18 2,060 2,074 2,039 2,058 41,400
2014/09/17 2,066 2,072 2,050 2,055 22,500
2014/09/16 2,089 2,093 2,064 2,065 21,900
2014/09/12 2,071 2,087 2,063 2,082 33,100
2014/09/11 2,097 2,116 2,073 2,075 43,700
2014/09/10 2,061 2,103 2,059 2,098 47,400
2014/09/09 2,098 2,119 2,067 2,068 29,600
2014/09/08 2,046 2,091 2,046 2,085 59,100
2014/09/05 2,093 2,099 2,050 2,067 39,000
2014/09/04 2,099 2,120 2,082 2,099 57,600
2014/09/03 2,090 2,106 2,073 2,099 43,000
2014/09/02 2,087 2,099 2,071 2,090 44,600
2014/09/01 2,061 2,092 2,057 2,087 19,300
2014/08/29 2,065 2,093 2,045 2,068 28,900
2014/08/28 2,072 2,077 2,053 2,060 30,500
2014/08/27 2,095 2,096 2,059 2,072 30,700
2014/08/26 2,076 2,095 2,055 2,088 39,400
2014/08/25 2,070 2,087 2,056 2,066 15,200
2014/08/22 2,099 2,107 2,067 2,070 26,300
2014/08/21 2,074 2,105 2,074 2,097 37,900
2014/08/20 2,077 2,090 2,062 2,077 18,700
2014/08/19 2,071 2,102 2,056 2,091 32,400
2014/08/18 2,100 2,100 2,062 2,071 32,200
2014/08/15 2,085 2,118 2,063 2,100 36,200
2014/08/14 2,088 2,092 2,066 2,070 22,700
2014/08/13 2,063 2,088 2,063 2,082 22,500
2014/08/12 2,093 2,107 2,066 2,070 15,700
2014/08/11 2,050 2,091 2,050 2,080 32,800
2014/08/08 2,089 2,100 2,018 2,027 86,800
2014/08/07 2,068 2,119 2,055 2,119 64,400
2014/08/06 2,084 2,088 2,065 2,070 40,600
2014/08/05 2,184 2,197 2,090 2,096 87,500
2014/08/04 2,145 2,199 2,112 2,171 108,400
2014/08/01 2,100 2,173 2,100 2,137 112,100
2014/07/31 2,136 2,186 2,110 2,157 352,100
2014/07/30 1,994 2,003 1,976 1,996 39,600
2014/07/29 2,000 2,028 1,984 1,999 50,400
2014/07/28 1,968 2,014 1,968 2,014 64,500
2014/07/25 1,927 1,968 1,922 1,965 65,200
2014/07/24 1,963 1,963 1,921 1,928 66,200
2014/07/23 1,992 1,992 1,960 1,961 48,000
2014/07/22 1,990 2,005 1,975 1,991 57,900
2014/07/18 1,932 1,968 1,916 1,960 75,500
2014/07/17 1,966 1,969 1,950 1,956 61,600
2014/07/16 1,990 2,003 1,974 1,979 33,200
2014/07/15 1,966 2,018 1,966 1,998 37,700
2014/07/14 1,959 1,987 1,931 1,979 33,000
2014/07/11 1,945 1,977 1,919 1,971 76,500
2014/07/10 2,043 2,045 1,975 1,975 87,300
2014/07/09 2,031 2,046 2,002 2,027 68,200
2014/07/08 2,098 2,098 2,047 2,063 62,600
2014/07/07 2,082 2,136 2,082 2,106 70,600
2014/07/04 2,038 2,115 2,037 2,081 152,100
2014/07/03 2,030 2,040 2,003 2,019 43,800
2014/07/02 2,003 2,030 1,983 2,023 115,400
2014/07/01 1,990 2,008 1,975 1,987 92,100
2014/06/30 1,974 2,000 1,948 1,995 55,800
2014/06/27 1,959 2,001 1,930 1,975 83,400
2014/06/26 1,971 2,010 1,951 1,959 104,300
2014/06/25 1,970 1,994 1,960 1,961 58,900
2014/06/24 2,009 2,017 1,962 1,991 68,700
2014/06/23 1,943 2,018 1,943 2,007 153,000
2014/06/20 1,944 1,950 1,893 1,909 126,900
2014/06/19 1,961 1,968 1,938 1,943 98,600
2014/06/18 1,878 1,943 1,876 1,939 104,400
2014/06/17 1,847 1,873 1,846 1,867 73,300
2014/06/16 1,860 1,870 1,820 1,847 110,700
2014/06/13 1,784 1,848 1,759 1,841 118,800
2014/06/12 1,744 1,799 1,727 1,778 85,700
2014/06/11 1,733 1,753 1,730 1,745 48,400
2014/06/10 1,735 1,749 1,720 1,742 65,700
2014/06/09 1,730 1,762 1,728 1,733 63,500
2014/06/06 1,734 1,734 1,715 1,727 39,700
2014/06/05 1,734 1,736 1,708 1,713 59,900
2014/06/04 1,730 1,735 1,713 1,731 59,800
2014/06/03 1,736 1,747 1,730 1,737 44,800
2014/06/02 1,720 1,734 1,712 1,726 72,900
2014/05/30 1,730 1,757 1,716 1,742 40,200
2014/05/29 1,735 1,757 1,725 1,732 47,700
2014/05/28 1,730 1,750 1,722 1,746 77,200
2014/05/27 1,738 1,749 1,727 1,730 64,000
2014/05/26 1,696 1,720 1,689 1,716 73,100
2014/05/23 1,664 1,696 1,655 1,660 44,300
2014/05/22 1,636 1,685 1,625 1,680 75,100
2014/05/21 1,631 1,631 1,577 1,615 127,300
2014/05/20 1,665 1,685 1,641 1,649 139,900
2014/05/19 1,690 1,690 1,665 1,665 75,100
2014/05/16 1,711 1,711 1,677 1,701 69,200
2014/05/15 1,724 1,730 1,700 1,726 49,500
2014/05/14 1,730 1,749 1,730 1,742 39,600
2014/05/13 1,700 1,749 1,700 1,739 89,600
2014/05/12 1,712 1,730 1,695 1,700 62,600
2014/05/09 1,708 1,711 1,670 1,691 175,000
2014/05/08 1,781 1,817 1,712 1,717 200,900
2014/05/07 1,801 1,815 1,761 1,775 98,600
2014/05/02 1,800 1,841 1,796 1,811 89,900
2014/05/01 1,763 1,798 1,763 1,790 148,500
2014/04/30 1,821 1,821 1,755 1,766 253,700
2014/04/28 1,814 1,838 1,751 1,827 654,200
2014/04/25 2,000 2,055 1,983 2,024 147,600
2014/04/24 2,006 2,037 1,978 1,986 106,300
2014/04/23 1,975 2,035 1,975 2,033 54,300
2014/04/22 2,015 2,020 1,962 1,965 90,100
2014/04/21 2,072 2,120 2,010 2,015 134,600
2014/04/18 2,016 2,028 1,977 2,028 63,500
2014/04/17 2,021 2,030 1,982 1,985 71,600
2014/04/16 1,953 2,034 1,948 2,017 104,800
2014/04/15 2,018 2,028 1,943 1,945 72,300
2014/04/14 1,950 2,028 1,950 2,004 62,400
2014/04/11 1,967 2,014 1,910 1,990 80,700
2014/04/10 2,019 2,075 1,980 1,995 123,000
2014/04/09 2,010 2,021 2,000 2,006 80,800
2014/04/08 2,068 2,071 2,011 2,037 98,300
2014/04/07 2,144 2,144 2,060 2,083 112,000
2014/04/04 2,186 2,229 2,150 2,166 146,700
2014/04/03 2,143 2,248 2,140 2,213 108,800
2014/04/02 2,122 2,173 2,113 2,141 97,000
2014/04/01 2,140 2,158 2,089 2,109 98,100
2014/03/31 2,145 2,152 2,101 2,151 63,000
2014/03/28 2,049 2,111 2,036 2,100 82,900
2014/03/27 2,027 2,057 1,980 2,049 141,500
2014/03/26 2,180 2,189 2,064 2,099 258,900
2014/03/25 2,164 2,222 2,135 2,146 182,200
2014/03/24 2,020 2,158 2,020 2,132 164,500
2014/03/20 2,087 2,116 2,002 2,006 141,300
2014/03/19 2,150 2,157 2,080 2,100 132,400
2014/03/18 2,144 2,170 2,116 2,152 52,200
2014/03/17 2,131 2,163 2,090 2,108 79,700
2014/03/14 2,180 2,187 2,129 2,132 105,200
2014/03/13 2,235 2,235 2,204 2,206 65,800
2014/03/12 2,262 2,262 2,215 2,237 80,800
2014/03/11 2,281 2,299 2,264 2,283 71,800
2014/03/10 2,320 2,333 2,276 2,284 97,600
2014/03/07 2,331 2,338 2,285 2,318 113,000
2014/03/06 2,255 2,288 2,225 2,281 81,100
2014/03/05 2,255 2,278 2,244 2,250 106,000
2014/03/04 2,216 2,252 2,191 2,244 80,500
2014/03/03 2,194 2,236 2,146 2,236 101,100
2014/02/28 2,200 2,217 2,181 2,213 89,700
2014/02/27 2,250 2,250 2,191 2,201 131,200
2014/02/26 2,249 2,279 2,225 2,240 86,900
2014/02/25 2,239 2,270 2,222 2,243 114,700
2014/02/24 2,211 2,254 2,187 2,226 179,700
2014/02/21 2,260 2,288 2,186 2,208 316,500
2014/02/20 2,550 2,580 2,225 2,238 555,700
2014/02/19 2,310 2,355 2,290 2,319 103,000
2014/02/18 2,278 2,366 2,230 2,357 104,800
2014/02/17 2,300 2,301 2,200 2,274 85,400
2014/02/14 2,311 2,338 2,222 2,270 104,800
2014/02/13 2,364 2,380 2,306 2,335 90,300
2014/02/12 2,408 2,432 2,366 2,386 84,100
2014/02/10 2,460 2,468 2,360 2,393 70,500
2014/02/07 2,428 2,434 2,377 2,424 72,400
2014/02/06 2,272 2,381 2,272 2,341 91,800
2014/02/05 2,289 2,319 2,170 2,276 139,800
2014/02/04 2,164 2,282 2,131 2,223 228,500
2014/02/03 2,440 2,450 2,356 2,364 104,400
2014/01/31 2,580 2,711 2,404 2,450 291,900
2014/01/30 2,571 2,579 2,525 2,568 90,500
2014/01/29 2,560 2,624 2,550 2,617 81,200
2014/01/28 2,554 2,590 2,531 2,531 101,000
2014/01/27 2,573 2,612 2,550 2,553 144,200
2014/01/24 2,677 2,728 2,661 2,696 132,800
2014/01/23 2,806 2,820 2,741 2,743 108,000
2014/01/22 2,704 2,810 2,701 2,808 144,100
2014/01/21 2,730 2,761 2,686 2,695 146,700
2014/01/20 2,753 2,772 2,716 2,741 111,900
2014/01/17 2,753 2,815 2,735 2,769 81,100
2014/01/16 2,858 2,858 2,740 2,760 139,400
2014/01/15 2,785 2,820 2,757 2,808 123,000
2014/01/14 2,805 2,807 2,704 2,735 178,900
2014/01/10 2,839 2,865 2,826 2,855 85,700
2014/01/09 2,865 2,890 2,817 2,826 104,600
2014/01/08 2,843 2,874 2,800 2,870 149,000
2014/01/07 2,876 2,876 2,810 2,818 161,100
2014/01/06 2,874 2,937 2,866 2,887 239,500

このページの先頭へ