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
2018/12/28 1,521 1,541 1,506 1,531 17,600
2018/12/27 1,512 1,525 1,485 1,521 37,300
2018/12/26 1,409 1,455 1,408 1,436 28,400
2018/12/25 1,400 1,409 1,371 1,389 88,200
2018/12/21 1,500 1,501 1,442 1,442 83,400
2018/12/20 1,535 1,536 1,500 1,508 46,900
2018/12/19 1,531 1,558 1,529 1,544 25,400
2018/12/18 1,561 1,561 1,515 1,531 59,800
2018/12/17 1,588 1,603 1,577 1,577 44,700
2018/12/14 1,613 1,631 1,586 1,586 52,600
2018/12/13 1,608 1,641 1,606 1,637 35,700
2018/12/12 1,590 1,606 1,590 1,590 35,200
2018/12/11 1,610 1,610 1,584 1,589 44,600
2018/12/10 1,638 1,638 1,600 1,601 56,400
2018/12/07 1,659 1,659 1,637 1,639 40,300
2018/12/06 1,659 1,659 1,636 1,644 54,300
2018/12/05 1,682 1,682 1,660 1,660 54,200
2018/12/04 1,698 1,699 1,680 1,682 37,600
2018/12/03 1,680 1,709 1,680 1,703 32,700
2018/11/30 1,680 1,686 1,678 1,686 20,700
2018/11/29 1,690 1,693 1,676 1,680 34,300
2018/11/28 1,690 1,698 1,680 1,682 28,000
2018/11/27 1,685 1,690 1,680 1,681 24,500
2018/11/26 1,700 1,700 1,680 1,681 23,000
2018/11/22 1,681 1,701 1,678 1,694 16,200
2018/11/21 1,681 1,700 1,676 1,679 26,600
2018/11/20 1,683 1,702 1,680 1,699 15,800
2018/11/19 1,700 1,711 1,691 1,698 20,500
2018/11/16 1,720 1,725 1,696 1,702 26,500
2018/11/15 1,730 1,738 1,709 1,717 29,100
2018/11/14 1,749 1,749 1,728 1,737 17,500
2018/11/13 1,762 1,762 1,735 1,738 45,400
2018/11/12 1,764 1,771 1,758 1,763 16,100
2018/11/09 1,758 1,786 1,758 1,767 22,200
2018/11/08 1,760 1,776 1,754 1,772 19,700
2018/11/07 1,775 1,779 1,742 1,744 54,100
2018/11/06 1,764 1,773 1,759 1,759 17,200
2018/11/05 1,767 1,769 1,756 1,758 22,800
2018/11/02 1,775 1,775 1,756 1,774 29,200
2018/11/01 1,771 1,781 1,757 1,759 28,200
2018/10/31 1,800 1,800 1,752 1,771 53,300
2018/10/30 1,762 1,809 1,762 1,785 48,800
2018/10/29 1,764 1,797 1,763 1,772 22,500
2018/10/26 1,800 1,800 1,765 1,765 24,200
2018/10/25 1,808 1,808 1,774 1,784 40,300
2018/10/24 1,814 1,834 1,808 1,831 26,800
2018/10/23 1,840 1,840 1,810 1,814 25,600
2018/10/22 1,837 1,854 1,816 1,842 27,200
2018/10/19 1,830 1,830 1,816 1,819 22,700
2018/10/18 1,849 1,856 1,839 1,841 19,400
2018/10/17 1,850 1,864 1,830 1,839 44,300
2018/10/16 1,836 1,839 1,819 1,831 12,500
2018/10/15 1,837 1,850 1,820 1,842 27,900
2018/10/12 1,848 1,848 1,824 1,837 22,900
2018/10/11 1,846 1,855 1,830 1,838 33,800
2018/10/10 1,880 1,907 1,880 1,892 15,700
2018/10/09 1,896 1,896 1,857 1,874 30,800
2018/10/05 1,901 1,908 1,896 1,905 20,600
2018/10/04 1,914 1,918 1,900 1,908 42,800
2018/10/03 1,930 1,930 1,914 1,914 19,600
2018/10/02 1,944 1,958 1,942 1,951 19,900
2018/10/01 1,930 1,943 1,910 1,938 19,000
2018/09/28 1,889 1,954 1,889 1,931 40,000
2018/09/27 1,901 1,901 1,876 1,889 31,900
2018/09/26 1,892 1,928 1,892 1,911 25,800
2018/09/25 1,883 1,957 1,883 1,957 55,800
2018/09/21 1,907 1,958 1,901 1,958 47,500
2018/09/20 1,882 1,907 1,870 1,902 29,800
2018/09/19 1,875 1,890 1,869 1,881 27,500
2018/09/18 1,818 1,874 1,815 1,866 38,600
2018/09/14 1,805 1,820 1,792 1,811 63,400
2018/09/13 1,852 1,867 1,835 1,845 19,500
2018/09/12 1,865 1,867 1,833 1,852 36,900
2018/09/11 1,885 1,886 1,862 1,876 18,700
2018/09/10 1,894 1,899 1,888 1,891 8,100
2018/09/07 1,892 1,900 1,865 1,891 23,900
2018/09/06 1,867 1,910 1,864 1,907 26,500
2018/09/05 1,890 1,890 1,852 1,863 15,700
2018/09/04 1,916 1,916 1,885 1,885 14,100
2018/09/03 1,890 1,924 1,866 1,917 28,100
2018/08/31 1,875 1,901 1,875 1,890 14,200
2018/08/30 1,870 1,907 1,869 1,906 27,500
2018/08/29 1,850 1,872 1,843 1,866 15,600
2018/08/28 1,851 1,864 1,848 1,856 11,300
2018/08/27 1,829 1,855 1,827 1,848 14,800
2018/08/24 1,824 1,837 1,820 1,829 16,000
2018/08/23 1,807 1,827 1,807 1,816 13,500
2018/08/22 1,815 1,818 1,803 1,815 13,800
2018/08/21 1,804 1,830 1,796 1,807 24,300
2018/08/20 1,831 1,841 1,803 1,804 25,500
2018/08/17 1,834 1,870 1,833 1,855 29,600
2018/08/16 1,815 1,835 1,801 1,823 28,300
2018/08/15 1,809 1,826 1,807 1,819 33,700
2018/08/14 1,786 1,807 1,782 1,804 24,600
2018/08/13 1,811 1,811 1,782 1,788 40,800
2018/08/10 1,828 1,833 1,814 1,814 26,300
2018/08/09 1,835 1,835 1,817 1,828 16,500
2018/08/08 1,814 1,841 1,814 1,826 25,500
2018/08/07 1,804 1,814 1,800 1,811 26,800
2018/08/06 1,810 1,816 1,803 1,806 22,900
2018/08/03 1,852 1,852 1,811 1,813 34,600
2018/08/02 1,865 1,879 1,853 1,853 24,300
2018/08/01 1,872 1,881 1,860 1,865 44,500
2018/07/31 1,880 1,904 1,862 1,890 53,300
2018/07/30 1,900 1,924 1,892 1,909 39,300
2018/07/27 1,900 1,909 1,892 1,909 16,900
2018/07/26 1,880 1,911 1,880 1,892 22,900
2018/07/25 1,900 1,908 1,884 1,890 27,400
2018/07/24 1,915 1,918 1,900 1,904 18,100
2018/07/23 1,890 1,918 1,885 1,914 21,200
2018/07/20 1,876 1,881 1,860 1,867 11,900
2018/07/19 1,860 1,892 1,859 1,876 25,100
2018/07/18 1,859 1,879 1,851 1,854 18,100
2018/07/17 1,808 1,863 1,808 1,853 22,600
2018/07/13 1,799 1,811 1,791 1,808 36,000
2018/07/12 1,817 1,821 1,796 1,799 49,100
2018/07/11 1,840 1,840 1,811 1,822 28,900
2018/07/10 1,846 1,878 1,835 1,835 21,500
2018/07/09 1,830 1,839 1,827 1,834 16,400
2018/07/06 1,828 1,838 1,821 1,827 23,600
2018/07/05 1,860 1,860 1,823 1,824 19,100
2018/07/04 1,840 1,875 1,840 1,847 18,100
2018/07/03 1,884 1,893 1,843 1,851 38,300
2018/07/02 1,929 1,929 1,883 1,883 33,600
2018/06/29 1,933 1,943 1,929 1,929 21,700
2018/06/28 1,953 1,954 1,930 1,942 14,900
2018/06/27 1,956 1,962 1,942 1,953 10,000
2018/06/26 1,917 1,950 1,911 1,940 23,000
2018/06/25 1,950 1,954 1,924 1,931 24,300
2018/06/22 1,968 1,968 1,942 1,949 28,800
2018/06/21 1,994 1,994 1,975 1,975 27,300
2018/06/20 1,996 2,002 1,982 1,994 22,600
2018/06/19 2,007 2,007 1,991 1,996 16,100
2018/06/18 2,021 2,021 1,998 2,007 15,600
2018/06/15 2,024 2,036 2,020 2,020 12,100
2018/06/14 2,035 2,035 2,021 2,023 9,500
2018/06/13 2,041 2,050 2,035 2,039 9,400
2018/06/12 2,036 2,049 2,031 2,034 10,500
2018/06/11 2,056 2,056 2,031 2,035 13,600
2018/06/08 2,040 2,059 2,040 2,054 27,200
2018/06/07 2,024 2,056 2,021 2,052 12,100
2018/06/06 2,024 2,037 2,014 2,014 26,100
2018/06/05 2,030 2,045 2,024 2,045 17,000
2018/06/04 2,020 2,034 2,008 2,030 17,300
2018/06/01 2,008 2,013 1,996 2,006 18,200
2018/05/31 2,014 2,014 1,995 1,995 16,800
2018/05/30 2,000 2,004 1,990 2,002 22,800
2018/05/29 2,009 2,017 2,003 2,011 10,900
2018/05/28 2,030 2,032 2,006 2,016 19,500
2018/05/25 2,042 2,042 2,011 2,015 6,200
2018/05/24 2,047 2,047 2,009 2,038 22,200
2018/05/23 2,044 2,044 2,032 2,040 12,400
2018/05/22 2,034 2,047 2,030 2,044 15,100
2018/05/21 2,057 2,057 2,034 2,038 8,200
2018/05/18 2,048 2,067 2,042 2,057 11,600
2018/05/17 2,033 2,054 2,024 2,045 17,600
2018/05/16 2,003 2,041 2,003 2,033 16,300
2018/05/15 2,002 2,014 2,002 2,003 26,600
2018/05/14 2,023 2,027 2,001 2,003 31,600
2018/05/11 2,039 2,057 2,015 2,023 35,400
2018/05/10 2,070 2,077 2,040 2,050 14,300
2018/05/09 2,098 2,098 2,062 2,067 18,700
2018/05/08 2,096 2,131 2,093 2,103 15,000
2018/05/07 2,128 2,128 2,090 2,100 17,300
2018/05/02 2,118 2,135 2,111 2,130 15,500
2018/05/01 2,091 2,148 2,087 2,139 61,400
2018/04/27 2,050 2,100 2,026 2,092 74,900
2018/04/26 2,105 2,105 2,081 2,088 30,500
2018/04/25 2,104 2,105 2,082 2,105 22,600
2018/04/24 2,069 2,112 2,069 2,104 47,500
2018/04/23 2,062 2,080 2,060 2,079 18,100
2018/04/20 2,045 2,073 2,043 2,073 22,600
2018/04/19 2,037 2,047 2,036 2,039 9,200
2018/04/18 2,010 2,046 2,010 2,034 19,800
2018/04/17 2,017 2,020 1,998 2,010 20,700
2018/04/16 2,011 2,024 1,998 2,018 25,200
2018/04/13 2,008 2,033 2,006 2,016 19,100
2018/04/12 2,022 2,022 2,008 2,013 15,300
2018/04/11 2,026 2,040 2,011 2,026 14,700
2018/04/10 2,021 2,037 2,009 2,026 15,700
2018/04/09 2,011 2,037 2,011 2,030 25,000
2018/04/06 2,045 2,056 2,026 2,029 23,800
2018/04/05 2,050 2,057 2,031 2,046 18,300
2018/04/04 2,009 2,057 2,003 2,050 26,700
2018/04/03 2,003 2,020 1,985 2,010 43,200
2018/04/02 2,050 2,051 2,021 2,021 41,800
2018/03/30 2,090 2,090 2,032 2,051 61,700
2018/03/29 2,100 2,134 2,070 2,090 77,700
2018/03/28 2,091 2,091 2,051 2,068 70,600
2018/03/27 2,107 2,157 2,105 2,150 203,300
2018/03/26 2,076 2,107 2,065 2,107 134,000
2018/03/23 2,090 2,101 2,076 2,086 76,100
2018/03/22 2,113 2,140 2,101 2,138 82,300
2018/03/20 2,098 2,127 2,089 2,127 47,000
2018/03/19 2,105 2,114 2,088 2,104 49,300
2018/03/16 2,100 2,110 2,078 2,105 43,500
2018/03/15 2,086 2,105 2,071 2,093 32,800
2018/03/14 2,086 2,101 2,076 2,098 20,800
2018/03/13 2,072 2,097 2,072 2,097 38,500
2018/03/12 2,071 2,088 2,067 2,084 39,000
2018/03/09 2,067 2,082 2,049 2,051 60,700
2018/03/08 2,100 2,100 2,057 2,070 66,100
2018/03/07 2,111 2,117 2,083 2,100 27,300
2018/03/06 2,130 2,140 2,089 2,099 38,400
2018/03/05 2,096 2,102 2,080 2,102 28,900
2018/03/02 2,100 2,111 2,076 2,100 58,900
2018/03/01 2,140 2,147 2,110 2,125 57,900
2018/02/28 2,173 2,195 2,139 2,139 72,400
2018/02/27 2,150 2,166 2,121 2,130 38,400
2018/02/26 2,162 2,167 2,138 2,143 20,700
2018/02/23 2,134 2,140 2,114 2,137 18,100
2018/02/22 2,139 2,139 2,092 2,113 36,600
2018/02/21 2,132 2,135 2,102 2,120 49,200
2018/02/20 2,116 2,144 2,098 2,140 28,300
2018/02/19 2,082 2,116 2,076 2,116 38,200
2018/02/16 2,077 2,094 2,057 2,065 47,900
2018/02/15 2,045 2,076 2,028 2,065 35,100
2018/02/14 2,071 2,092 2,012 2,036 63,700
2018/02/13 2,128 2,130 2,064 2,072 50,300
2018/02/09 2,101 2,114 2,075 2,103 58,300
2018/02/08 2,140 2,178 2,140 2,165 32,900
2018/02/07 2,184 2,224 2,130 2,130 56,200
2018/02/06 2,180 2,193 2,101 2,147 95,800
2018/02/05 2,262 2,283 2,246 2,266 59,000
2018/02/02 2,309 2,327 2,296 2,312 58,300
2018/02/01 2,280 2,331 2,220 2,309 130,800
2018/01/31 2,399 2,399 2,264 2,264 223,300
2018/01/30 2,390 2,428 2,381 2,412 107,400
2018/01/29 2,350 2,389 2,349 2,367 42,300
2018/01/26 2,316 2,340 2,316 2,336 43,600
2018/01/25 2,337 2,342 2,304 2,306 29,900
2018/01/24 2,314 2,350 2,314 2,341 59,000
2018/01/23 2,315 2,319 2,296 2,313 57,400
2018/01/22 2,321 2,321 2,294 2,307 56,600
2018/01/19 2,260 2,275 2,249 2,271 35,600
2018/01/18 2,270 2,280 2,250 2,254 33,500
2018/01/17 2,281 2,286 2,255 2,255 25,900
2018/01/16 2,310 2,311 2,281 2,285 26,400
2018/01/15 2,321 2,335 2,303 2,309 16,500
2018/01/12 2,334 2,337 2,314 2,317 19,600
2018/01/11 2,340 2,345 2,325 2,333 19,700
2018/01/10 2,348 2,356 2,332 2,342 21,400
2018/01/09 2,345 2,350 2,324 2,336 18,900
2018/01/05 2,345 2,345 2,311 2,324 19,000
2018/01/04 2,268 2,345 2,265 2,336 37,100

このページの先頭へ