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
2017/12/29 2,313 2,328 2,300 2,318 19,200
2017/12/28 2,290 2,323 2,280 2,311 37,000
2017/12/27 2,251 2,285 2,248 2,276 18,300
2017/12/26 2,267 2,268 2,234 2,247 24,200
2017/12/25 2,271 2,271 2,246 2,255 20,700
2017/12/22 2,265 2,272 2,256 2,262 15,200
2017/12/21 2,246 2,263 2,242 2,259 12,200
2017/12/20 2,255 2,255 2,237 2,246 19,200
2017/12/19 2,265 2,274 2,236 2,253 22,500
2017/12/18 2,284 2,298 2,252 2,260 43,700
2017/12/15 2,257 2,275 2,245 2,257 22,300
2017/12/14 2,267 2,285 2,250 2,274 34,100
2017/12/13 2,269 2,298 2,234 2,249 46,700
2017/12/12 2,241 2,260 2,241 2,255 14,800
2017/12/11 2,250 2,253 2,225 2,235 19,600
2017/12/08 2,223 2,251 2,207 2,244 31,900
2017/12/07 2,242 2,283 2,242 2,269 22,900
2017/12/06 2,270 2,273 2,233 2,243 23,800
2017/12/05 2,260 2,272 2,225 2,270 32,600
2017/12/04 2,320 2,329 2,264 2,270 37,100
2017/12/01 2,330 2,354 2,286 2,294 42,800
2017/11/30 2,297 2,335 2,280 2,317 59,100
2017/11/29 2,235 2,296 2,208 2,290 49,300
2017/11/28 2,230 2,230 2,198 2,206 18,700
2017/11/27 2,210 2,234 2,197 2,222 27,400
2017/11/24 2,199 2,204 2,184 2,188 22,800
2017/11/22 2,197 2,200 2,181 2,194 27,800
2017/11/21 2,160 2,179 2,153 2,170 21,300
2017/11/20 2,154 2,157 2,134 2,152 25,900
2017/11/17 2,190 2,190 2,131 2,137 35,100
2017/11/16 2,140 2,192 2,137 2,168 33,600
2017/11/15 2,211 2,213 2,129 2,140 52,400
2017/11/14 2,212 2,232 2,204 2,216 40,300
2017/11/13 2,233 2,238 2,211 2,214 30,100
2017/11/10 2,228 2,267 2,228 2,237 54,600
2017/11/09 2,269 2,329 2,253 2,278 95,900
2017/11/08 2,227 2,260 2,212 2,223 63,800
2017/11/07 2,254 2,254 2,210 2,233 54,500
2017/11/06 2,265 2,274 2,241 2,250 24,100
2017/11/02 2,281 2,281 2,240 2,247 29,000
2017/11/01 2,252 2,278 2,229 2,275 48,300
2017/10/31 2,324 2,332 2,228 2,240 86,200
2017/10/30 2,259 2,313 2,254 2,301 71,500
2017/10/27 2,236 2,263 2,224 2,248 57,200
2017/10/26 2,228 2,264 2,223 2,235 49,500
2017/10/25 2,253 2,270 2,229 2,235 43,800
2017/10/24 2,271 2,286 2,241 2,253 35,100
2017/10/23 2,300 2,303 2,243 2,254 43,300
2017/10/20 2,279 2,318 2,265 2,274 45,100
2017/10/19 2,335 2,343 2,274 2,291 48,200
2017/10/18 2,360 2,392 2,341 2,347 46,500
2017/10/17 2,360 2,364 2,081 2,349 77,500
2017/10/16 2,350 2,388 2,349 2,352 38,400
2017/10/13 2,327 2,363 2,316 2,350 43,300
2017/10/12 2,330 2,384 2,330 2,341 59,300
2017/10/11 2,315 2,325 2,270 2,315 59,000
2017/10/10 2,216 2,309 2,216 2,303 84,700
2017/10/06 2,193 2,236 2,193 2,213 41,700
2017/10/05 2,188 2,197 2,153 2,193 34,900
2017/10/04 2,107 2,198 2,106 2,188 63,300
2017/10/03 2,110 2,123 2,099 2,099 19,500
2017/10/02 2,160 2,168 2,081 2,094 52,000
2017/09/29 2,188 2,198 2,152 2,160 33,600
2017/09/28 2,173 2,189 2,162 2,188 42,300
2017/09/27 2,161 2,175 2,147 2,173 20,700
2017/09/26 2,143 2,173 2,139 2,173 77,900
2017/09/25 2,125 2,140 2,123 2,138 31,200
2017/09/22 2,125 2,135 2,099 2,119 30,300
2017/09/21 2,119 2,144 2,112 2,117 50,800
2017/09/20 2,100 2,117 2,094 2,116 28,500
2017/09/19 2,085 2,110 2,085 2,096 29,100
2017/09/15 2,066 2,085 2,058 2,081 24,900
2017/09/14 2,119 2,119 2,074 2,075 34,500
2017/09/13 2,072 2,122 2,072 2,119 74,700
2017/09/12 2,042 2,068 2,040 2,062 46,300
2017/09/11 2,041 2,060 2,030 2,034 33,300
2017/09/08 2,059 2,059 2,040 2,043 24,700
2017/09/07 2,030 2,068 2,030 2,056 48,300
2017/09/06 1,996 2,027 1,993 2,022 30,300
2017/09/05 2,030 2,048 2,010 2,017 39,300
2017/09/04 2,023 2,036 2,007 2,025 50,600
2017/09/01 1,990 1,994 1,977 1,989 14,400
2017/08/31 1,995 1,999 1,984 1,989 23,300
2017/08/30 1,980 1,994 1,972 1,990 19,300
2017/08/29 1,961 1,966 1,945 1,965 11,600
2017/08/28 1,964 1,973 1,960 1,963 14,900
2017/08/25 1,990 1,994 1,952 1,955 16,400
2017/08/24 1,977 1,990 1,976 1,985 18,000
2017/08/23 1,982 1,991 1,969 1,977 25,600
2017/08/22 1,984 1,984 1,969 1,973 18,400
2017/08/21 1,985 1,991 1,957 1,977 42,000
2017/08/18 1,972 1,985 1,958 1,982 44,500
2017/08/17 1,945 1,977 1,932 1,973 54,600
2017/08/16 1,919 1,945 1,915 1,941 43,700
2017/08/15 1,895 1,918 1,895 1,902 19,200
2017/08/14 1,876 1,899 1,872 1,886 16,100
2017/08/10 1,901 1,901 1,881 1,892 16,600
2017/08/09 1,900 1,901 1,864 1,894 57,400
2017/08/08 1,925 1,926 1,891 1,913 35,200
2017/08/07 1,936 1,945 1,920 1,932 25,900
2017/08/04 1,920 1,934 1,909 1,932 16,000
2017/08/03 1,905 1,918 1,900 1,918 17,400
2017/08/02 1,902 1,918 1,885 1,912 21,700
2017/08/01 1,910 1,948 1,850 1,913 78,100
2017/07/31 1,911 1,911 1,858 1,901 119,400
2017/07/28 1,796 1,796 1,771 1,791 19,300
2017/07/27 1,783 1,787 1,769 1,773 17,200
2017/07/26 1,794 1,794 1,782 1,787 6,500
2017/07/25 1,788 1,788 1,775 1,781 5,500
2017/07/24 1,780 1,786 1,773 1,784 10,300
2017/07/21 1,780 1,782 1,774 1,779 5,600
2017/07/20 1,781 1,789 1,772 1,780 9,800
2017/07/19 1,782 1,796 1,769 1,771 11,700
2017/07/18 1,782 1,789 1,767 1,782 9,400
2017/07/14 1,777 1,793 1,777 1,783 4,500
2017/07/13 1,780 1,788 1,777 1,777 8,400
2017/07/12 1,787 1,793 1,780 1,786 11,300
2017/07/11 1,788 1,805 1,787 1,787 9,500
2017/07/10 1,784 1,800 1,783 1,787 12,600
2017/07/07 1,801 1,808 1,782 1,782 10,400
2017/07/06 1,813 1,819 1,806 1,807 8,900
2017/07/05 1,813 1,834 1,806 1,826 16,400
2017/07/04 1,850 1,850 1,822 1,828 10,900
2017/07/03 1,848 1,854 1,834 1,836 14,900
2017/06/30 1,849 1,852 1,835 1,849 18,900
2017/06/29 1,833 1,858 1,833 1,858 35,300
2017/06/28 1,825 1,830 1,821 1,823 18,400
2017/06/27 1,808 1,829 1,807 1,824 28,700
2017/06/26 1,793 1,806 1,787 1,802 18,100
2017/06/23 1,795 1,800 1,787 1,797 12,400
2017/06/22 1,794 1,798 1,783 1,788 9,800
2017/06/21 1,801 1,802 1,791 1,791 10,800
2017/06/20 1,798 1,810 1,794 1,802 26,200
2017/06/19 1,770 1,791 1,764 1,788 12,900
2017/06/16 1,741 1,773 1,741 1,768 19,500
2017/06/15 1,731 1,750 1,717 1,737 14,700
2017/06/14 1,739 1,755 1,719 1,741 30,500
2017/06/13 1,706 1,713 1,702 1,713 10,700
2017/06/12 1,701 1,717 1,697 1,698 17,800
2017/06/09 1,682 1,707 1,682 1,701 18,500
2017/06/08 1,702 1,707 1,692 1,693 17,700
2017/06/07 1,697 1,697 1,686 1,691 10,900
2017/06/06 1,707 1,709 1,686 1,688 13,900
2017/06/05 1,717 1,717 1,689 1,706 15,300
2017/06/02 1,699 1,718 1,699 1,715 18,700
2017/06/01 1,676 1,698 1,676 1,691 16,500
2017/05/31 1,696 1,696 1,675 1,680 18,800
2017/05/30 1,696 1,700 1,682 1,693 12,300
2017/05/29 1,700 1,708 1,693 1,697 15,300
2017/05/26 1,736 1,736 1,710 1,710 13,600
2017/05/25 1,737 1,748 1,730 1,736 10,000
2017/05/24 1,729 1,747 1,729 1,740 17,900
2017/05/23 1,723 1,734 1,721 1,729 10,900
2017/05/22 1,730 1,734 1,720 1,730 8,800
2017/05/19 1,722 1,728 1,710 1,723 12,900
2017/05/18 1,723 1,763 1,718 1,720 24,200
2017/05/17 1,771 1,771 1,750 1,763 31,200
2017/05/16 1,769 1,782 1,765 1,779 19,100
2017/05/15 1,765 1,781 1,760 1,777 9,300
2017/05/12 1,761 1,783 1,761 1,777 15,500
2017/05/11 1,789 1,789 1,756 1,776 20,700
2017/05/10 1,773 1,784 1,772 1,781 12,000
2017/05/09 1,803 1,803 1,774 1,776 18,900
2017/05/08 1,810 1,821 1,800 1,801 37,900
2017/05/02 1,804 1,807 1,793 1,802 31,700
2017/05/01 1,782 1,803 1,776 1,803 22,900
2017/04/28 1,804 1,808 1,777 1,800 60,500
2017/04/27 1,756 1,791 1,756 1,786 23,800
2017/04/26 1,760 1,781 1,757 1,773 42,900
2017/04/25 1,730 1,750 1,721 1,750 26,700
2017/04/24 1,716 1,730 1,700 1,730 24,000
2017/04/21 1,680 1,702 1,676 1,702 13,200
2017/04/20 1,660 1,690 1,659 1,666 13,400
2017/04/19 1,666 1,671 1,656 1,661 10,400
2017/04/18 1,655 1,669 1,655 1,666 13,700
2017/04/17 1,632 1,652 1,623 1,652 14,600
2017/04/14 1,634 1,644 1,622 1,629 9,100
2017/04/13 1,635 1,643 1,625 1,634 12,300
2017/04/12 1,641 1,681 1,636 1,636 15,500
2017/04/11 1,664 1,672 1,655 1,659 13,000
2017/04/10 1,654 1,673 1,654 1,664 13,600
2017/04/07 1,631 1,664 1,631 1,644 15,700
2017/04/06 1,664 1,665 1,627 1,627 18,200
2017/04/05 1,673 1,683 1,666 1,670 15,100
2017/04/04 1,695 1,695 1,679 1,685 17,500
2017/04/03 1,728 1,730 1,698 1,702 15,300
2017/03/31 1,755 1,756 1,708 1,709 24,200
2017/03/30 1,740 1,756 1,739 1,742 15,100
2017/03/29 1,759 1,762 1,737 1,747 44,300
2017/03/28 1,750 1,785 1,750 1,785 127,100
2017/03/27 1,755 1,760 1,743 1,743 53,500
2017/03/24 1,743 1,768 1,743 1,763 25,700
2017/03/23 1,765 1,770 1,731 1,736 78,800
2017/03/22 1,790 1,797 1,765 1,765 42,000
2017/03/21 1,800 1,814 1,800 1,811 35,800
2017/03/17 1,803 1,810 1,797 1,797 22,000
2017/03/16 1,808 1,808 1,795 1,803 26,600
2017/03/15 1,815 1,815 1,803 1,808 17,800
2017/03/14 1,825 1,825 1,800 1,803 25,300
2017/03/13 1,806 1,818 1,801 1,816 17,900
2017/03/10 1,800 1,809 1,794 1,806 25,300
2017/03/09 1,783 1,791 1,779 1,789 15,300
2017/03/08 1,782 1,784 1,769 1,770 12,000
2017/03/07 1,778 1,785 1,775 1,782 13,200
2017/03/06 1,775 1,792 1,775 1,786 11,700
2017/03/03 1,785 1,787 1,774 1,774 12,700
2017/03/02 1,793 1,804 1,785 1,790 20,600
2017/03/01 1,780 1,787 1,766 1,784 15,000
2017/02/28 1,775 1,805 1,775 1,779 18,900
2017/02/27 1,787 1,796 1,770 1,782 21,900
2017/02/24 1,819 1,824 1,788 1,790 22,300
2017/02/23 1,817 1,822 1,808 1,819 8,300
2017/02/22 1,814 1,814 1,805 1,813 6,600
2017/02/21 1,817 1,817 1,803 1,805 17,900
2017/02/20 1,810 1,827 1,803 1,823 5,000
2017/02/17 1,811 1,814 1,800 1,804 11,300
2017/02/16 1,825 1,828 1,814 1,822 9,400
2017/02/15 1,816 1,835 1,816 1,828 30,100
2017/02/14 1,782 1,812 1,782 1,810 33,800
2017/02/13 1,757 1,773 1,757 1,773 11,400
2017/02/10 1,741 1,757 1,732 1,752 10,600
2017/02/09 1,735 1,738 1,723 1,724 14,000
2017/02/08 1,742 1,749 1,731 1,747 12,300
2017/02/07 1,700 1,744 1,699 1,734 26,200
2017/02/06 1,725 1,731 1,685 1,701 36,700
2017/02/03 1,716 1,741 1,716 1,719 28,000
2017/02/02 1,750 1,750 1,712 1,716 21,200
2017/02/01 1,746 1,749 1,737 1,746 12,700
2017/01/31 1,721 1,770 1,721 1,755 32,800
2017/01/30 1,750 1,764 1,727 1,731 31,100
2017/01/27 1,770 1,770 1,748 1,748 25,800
2017/01/26 1,753 1,778 1,750 1,767 15,000
2017/01/25 1,754 1,754 1,735 1,750 13,200
2017/01/24 1,723 1,732 1,712 1,732 12,200
2017/01/23 1,736 1,738 1,718 1,723 16,700
2017/01/20 1,760 1,760 1,746 1,754 12,900
2017/01/19 1,751 1,770 1,751 1,756 12,400
2017/01/18 1,760 1,760 1,728 1,747 18,800
2017/01/17 1,779 1,782 1,758 1,760 15,200
2017/01/16 1,795 1,800 1,776 1,790 16,700
2017/01/13 1,780 1,803 1,778 1,798 15,400
2017/01/12 1,821 1,821 1,787 1,797 18,900
2017/01/11 1,824 1,831 1,811 1,821 17,500
2017/01/10 1,837 1,840 1,817 1,831 22,500
2017/01/06 1,837 1,838 1,811 1,837 29,700
2017/01/05 1,830 1,837 1,822 1,836 24,100
2017/01/04 1,837 1,860 1,820 1,838 28,300

このページの先頭へ