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
2019/12/30 2,498 2,514 2,483 2,502 23,000
2019/12/27 2,467 2,513 2,467 2,500 27,300
2019/12/26 2,447 2,466 2,437 2,466 24,100
2019/12/25 2,478 2,478 2,436 2,447 27,800
2019/12/24 2,502 2,516 2,481 2,486 14,400
2019/12/23 2,537 2,537 2,500 2,502 17,300
2019/12/20 2,507 2,540 2,505 2,537 36,500
2019/12/19 2,475 2,538 2,475 2,535 60,700
2019/12/18 2,508 2,512 2,470 2,477 35,800
2019/12/17 2,451 2,516 2,450 2,509 48,300
2019/12/16 2,434 2,461 2,421 2,451 28,300
2019/12/13 2,464 2,480 2,406 2,434 60,200
2019/12/12 2,480 2,480 2,395 2,442 58,400
2019/12/11 2,492 2,492 2,457 2,475 38,400
2019/12/10 2,500 2,534 2,485 2,500 32,300
2019/12/09 2,540 2,540 2,497 2,509 59,500
2019/12/06 2,508 2,539 2,500 2,534 70,300
2019/12/05 2,482 2,511 2,473 2,504 75,500
2019/12/04 2,421 2,475 2,419 2,475 34,700
2019/12/03 2,427 2,451 2,421 2,439 36,900
2019/12/02 2,464 2,481 2,443 2,463 41,600
2019/11/29 2,435 2,466 2,427 2,464 23,900
2019/11/28 2,447 2,447 2,420 2,422 15,800
2019/11/27 2,470 2,477 2,427 2,447 29,400
2019/11/26 2,489 2,489 2,446 2,475 43,400
2019/11/25 2,473 2,488 2,472 2,482 26,100
2019/11/22 2,478 2,484 2,450 2,460 26,400
2019/11/21 2,460 2,478 2,431 2,475 53,300
2019/11/20 2,460 2,464 2,418 2,457 29,900
2019/11/19 2,395 2,485 2,388 2,476 71,300
2019/11/18 2,415 2,415 2,388 2,397 20,900
2019/11/15 2,393 2,423 2,393 2,415 36,300
2019/11/14 2,388 2,397 2,360 2,393 52,500
2019/11/13 2,414 2,414 2,361 2,375 46,800
2019/11/12 2,400 2,415 2,378 2,415 50,400
2019/11/11 2,384 2,428 2,384 2,419 80,300
2019/11/08 2,380 2,384 2,359 2,371 61,700
2019/11/07 2,344 2,379 2,342 2,358 87,200
2019/11/06 2,291 2,350 2,288 2,348 55,100
2019/11/05 2,310 2,337 2,309 2,312 64,100
2019/11/01 2,262 2,307 2,262 2,305 22,500
2019/10/31 2,305 2,313 2,268 2,301 50,300
2019/10/30 2,270 2,317 2,260 2,313 139,400
2019/10/29 2,146 2,234 2,142 2,219 69,200
2019/10/28 2,165 2,165 2,146 2,150 15,700
2019/10/25 2,172 2,183 2,143 2,178 37,700
2019/10/24 2,189 2,189 2,141 2,179 51,300
2019/10/23 2,180 2,190 2,162 2,190 31,400
2019/10/21 2,162 2,191 2,161 2,179 17,900
2019/10/18 2,128 2,177 2,123 2,168 61,400
2019/10/17 2,163 2,163 2,107 2,128 38,200
2019/10/16 2,179 2,193 2,162 2,174 22,100
2019/10/15 2,180 2,187 2,151 2,172 24,700
2019/10/11 2,179 2,179 2,150 2,160 15,100
2019/10/10 2,169 2,175 2,130 2,159 13,000
2019/10/09 2,148 2,174 2,144 2,168 8,300
2019/10/08 2,152 2,166 2,144 2,157 13,600
2019/10/07 2,095 2,145 2,095 2,145 22,900
2019/10/04 2,100 2,100 2,076 2,094 15,200
2019/10/03 2,131 2,131 2,082 2,100 29,200
2019/10/02 2,133 2,172 2,133 2,167 14,500
2019/10/01 2,177 2,189 2,161 2,174 15,700
2019/09/30 2,165 2,188 2,131 2,171 41,500
2019/09/27 2,217 2,227 2,128 2,167 56,300
2019/09/26 2,195 2,265 2,190 2,256 113,900
2019/09/25 2,177 2,183 2,165 2,176 33,400
2019/09/24 2,179 2,197 2,168 2,174 29,700
2019/09/20 2,177 2,199 2,156 2,191 53,900
2019/09/19 2,172 2,198 2,156 2,198 46,600
2019/09/18 2,138 2,172 2,132 2,167 46,600
2019/09/17 2,148 2,148 2,118 2,140 24,900
2019/09/13 2,108 2,156 2,088 2,152 60,100
2019/09/12 2,110 2,113 2,095 2,108 26,200
2019/09/11 2,095 2,104 2,085 2,102 28,300
2019/09/10 2,090 2,100 2,085 2,094 18,100
2019/09/09 2,092 2,092 2,078 2,088 11,300
2019/09/06 2,074 2,100 2,056 2,092 30,400
2019/09/05 2,033 2,075 2,032 2,071 24,500
2019/09/04 2,036 2,046 2,024 2,027 10,000
2019/09/03 2,043 2,051 2,025 2,039 13,000
2019/09/02 2,054 2,061 2,041 2,054 18,800
2019/08/30 2,039 2,079 2,034 2,075 44,200
2019/08/29 2,049 2,049 2,000 2,011 21,500
2019/08/28 2,050 2,050 2,022 2,033 20,000
2019/08/27 2,066 2,073 2,029 2,043 34,700
2019/08/26 2,017 2,062 2,010 2,059 48,700
2019/08/23 2,027 2,067 2,015 2,054 37,100
2019/08/22 2,018 2,040 2,011 2,028 31,600
2019/08/21 2,007 2,019 1,998 2,018 13,500
2019/08/20 2,009 2,016 2,000 2,011 16,800
2019/08/19 1,999 2,021 1,998 2,008 33,900
2019/08/16 1,956 1,995 1,956 1,992 27,600
2019/08/15 1,958 1,973 1,946 1,956 17,800
2019/08/14 1,960 2,005 1,952 2,004 50,100
2019/08/13 1,926 1,942 1,925 1,931 39,300
2019/08/09 1,960 1,961 1,935 1,950 25,100
2019/08/08 1,946 1,954 1,933 1,943 23,100
2019/08/07 1,947 1,977 1,947 1,954 23,600
2019/08/06 1,911 1,958 1,901 1,946 40,600
2019/08/05 1,987 1,991 1,951 1,965 35,400
2019/08/02 1,994 2,017 1,980 1,991 36,600
2019/08/01 1,980 2,043 1,980 2,025 68,400
2019/07/31 2,077 2,077 1,979 1,980 112,800
2019/07/30 1,973 1,977 1,958 1,971 42,200
2019/07/29 1,994 1,994 1,976 1,981 13,800
2019/07/26 1,994 1,994 1,969 1,987 20,000
2019/07/25 1,980 1,987 1,968 1,985 24,300
2019/07/24 1,990 1,995 1,963 1,977 28,100
2019/07/23 1,959 1,992 1,955 1,975 29,900
2019/07/22 1,983 1,995 1,958 1,958 15,500
2019/07/19 1,941 1,993 1,941 1,974 37,600
2019/07/18 2,047 2,060 1,939 1,946 79,800
2019/07/17 1,979 2,049 1,971 2,036 84,900
2019/07/16 1,975 1,985 1,963 1,976 20,900
2019/07/12 1,958 1,984 1,940 1,974 38,400
2019/07/11 1,923 1,957 1,923 1,957 44,600
2019/07/10 1,905 1,918 1,874 1,917 26,100
2019/07/09 1,901 1,919 1,894 1,904 21,500
2019/07/08 1,890 1,910 1,884 1,908 22,000
2019/07/05 1,898 1,905 1,877 1,884 18,500
2019/07/04 1,875 1,900 1,875 1,896 31,000
2019/07/03 1,808 1,865 1,804 1,863 56,300
2019/07/02 1,803 1,814 1,798 1,808 28,400
2019/07/01 1,799 1,809 1,789 1,803 19,500
2019/06/28 1,785 1,796 1,780 1,787 11,400
2019/06/27 1,766 1,789 1,763 1,789 14,200
2019/06/26 1,794 1,794 1,755 1,755 26,700
2019/06/25 1,777 1,803 1,777 1,794 12,100
2019/06/24 1,800 1,808 1,777 1,777 16,900
2019/06/21 1,800 1,801 1,765 1,798 40,300
2019/06/20 1,789 1,812 1,789 1,800 28,900
2019/06/19 1,756 1,790 1,755 1,790 31,800
2019/06/18 1,760 1,762 1,725 1,727 13,800
2019/06/17 1,768 1,780 1,758 1,765 11,100
2019/06/14 1,788 1,789 1,762 1,778 19,800
2019/06/13 1,787 1,787 1,768 1,779 17,500
2019/06/12 1,771 1,787 1,766 1,785 18,900
2019/06/11 1,755 1,775 1,754 1,772 19,500
2019/06/10 1,775 1,777 1,751 1,753 23,100
2019/06/07 1,767 1,772 1,746 1,769 8,600
2019/06/06 1,780 1,786 1,760 1,764 16,600
2019/06/05 1,750 1,775 1,750 1,775 19,000
2019/06/04 1,705 1,723 1,684 1,717 19,900
2019/06/03 1,714 1,724 1,681 1,697 18,100
2019/05/31 1,750 1,751 1,737 1,738 22,400
2019/05/30 1,776 1,776 1,738 1,758 13,300
2019/05/29 1,778 1,786 1,769 1,780 19,700
2019/05/28 1,789 1,794 1,766 1,778 53,800
2019/05/27 1,773 1,789 1,772 1,783 16,000
2019/05/24 1,760 1,774 1,738 1,773 11,000
2019/05/23 1,770 1,782 1,759 1,771 19,600
2019/05/22 1,770 1,771 1,755 1,766 14,800
2019/05/21 1,752 1,755 1,731 1,744 14,900
2019/05/20 1,744 1,760 1,722 1,751 20,400
2019/05/17 1,709 1,733 1,705 1,727 41,400
2019/05/16 1,701 1,701 1,671 1,687 16,200
2019/05/15 1,692 1,715 1,655 1,685 35,900
2019/05/14 1,678 1,703 1,646 1,700 15,400
2019/05/13 1,749 1,749 1,692 1,696 13,400
2019/05/10 1,747 1,774 1,724 1,741 31,200
2019/05/09 1,752 1,765 1,716 1,748 32,100
2019/05/08 1,801 1,801 1,745 1,761 62,000
2019/05/07 1,748 1,810 1,728 1,809 70,500
2019/04/26 1,751 1,751 1,707 1,728 68,900
2019/04/25 1,661 1,676 1,643 1,655 41,100
2019/04/24 1,703 1,703 1,661 1,665 34,100
2019/04/23 1,703 1,714 1,699 1,705 9,800
2019/04/22 1,721 1,721 1,698 1,707 13,200
2019/04/19 1,724 1,732 1,710 1,721 12,500
2019/04/18 1,746 1,746 1,711 1,722 12,100
2019/04/17 1,723 1,748 1,723 1,748 13,800
2019/04/16 1,733 1,745 1,716 1,724 9,800
2019/04/15 1,738 1,744 1,719 1,735 18,700
2019/04/12 1,722 1,767 1,712 1,716 16,900
2019/04/11 1,730 1,730 1,711 1,724 9,700
2019/04/10 1,727 1,740 1,714 1,740 24,300
2019/04/09 1,718 1,735 1,688 1,731 34,200
2019/04/08 1,726 1,730 1,713 1,715 10,500
2019/04/05 1,745 1,745 1,717 1,726 13,000
2019/04/04 1,742 1,750 1,732 1,746 14,300
2019/04/03 1,734 1,753 1,711 1,750 29,700
2019/04/02 1,744 1,764 1,719 1,735 26,600
2019/04/01 1,708 1,742 1,706 1,733 37,500
2019/03/29 1,701 1,716 1,668 1,702 39,600
2019/03/28 1,745 1,745 1,695 1,696 37,800
2019/03/27 1,707 1,768 1,686 1,767 100,400
2019/03/26 1,798 1,816 1,796 1,812 144,200
2019/03/25 1,780 1,787 1,761 1,786 119,900
2019/03/22 1,796 1,811 1,792 1,811 64,100
2019/03/20 1,793 1,805 1,791 1,803 51,400
2019/03/19 1,793 1,799 1,778 1,792 39,600
2019/03/18 1,769 1,796 1,761 1,796 55,300
2019/03/15 1,755 1,768 1,755 1,766 40,400
2019/03/14 1,774 1,775 1,755 1,757 41,700
2019/03/13 1,754 1,779 1,754 1,770 51,900
2019/03/12 1,757 1,767 1,751 1,766 38,500
2019/03/11 1,723 1,748 1,709 1,748 46,500
2019/03/08 1,762 1,762 1,730 1,732 61,300
2019/03/07 1,757 1,777 1,748 1,777 51,900
2019/03/06 1,746 1,767 1,726 1,767 65,600
2019/03/05 1,731 1,746 1,722 1,746 29,100
2019/03/04 1,730 1,741 1,712 1,741 37,500
2019/03/01 1,700 1,717 1,700 1,716 31,500
2019/02/28 1,687 1,705 1,682 1,697 43,400
2019/02/27 1,684 1,685 1,670 1,680 34,000
2019/02/26 1,684 1,687 1,667 1,674 18,900
2019/02/25 1,661 1,679 1,657 1,674 27,100
2019/02/22 1,650 1,658 1,644 1,655 11,700
2019/02/21 1,649 1,653 1,638 1,650 11,900
2019/02/20 1,650 1,669 1,632 1,649 47,300
2019/02/19 1,650 1,652 1,636 1,650 17,100
2019/02/18 1,638 1,654 1,633 1,640 22,300
2019/02/15 1,638 1,638 1,606 1,621 24,700
2019/02/14 1,648 1,654 1,629 1,639 18,700
2019/02/13 1,656 1,659 1,631 1,648 19,700
2019/02/12 1,612 1,666 1,612 1,644 58,000
2019/02/08 1,601 1,603 1,589 1,596 19,200
2019/02/07 1,610 1,617 1,596 1,604 13,900
2019/02/06 1,613 1,620 1,602 1,611 14,000
2019/02/05 1,611 1,623 1,611 1,621 8,900
2019/02/04 1,600 1,614 1,596 1,611 12,300
2019/02/01 1,600 1,611 1,590 1,594 20,900
2019/01/31 1,613 1,624 1,601 1,610 12,900
2019/01/30 1,611 1,616 1,600 1,600 23,000
2019/01/29 1,608 1,617 1,601 1,617 11,000
2019/01/28 1,625 1,625 1,608 1,611 13,000
2019/01/25 1,635 1,641 1,625 1,625 13,400
2019/01/24 1,606 1,627 1,601 1,624 10,300
2019/01/23 1,610 1,619 1,606 1,606 7,700
2019/01/22 1,615 1,632 1,615 1,629 18,700
2019/01/21 1,608 1,613 1,601 1,608 10,500
2019/01/18 1,587 1,607 1,587 1,593 18,600
2019/01/17 1,588 1,598 1,575 1,587 17,300
2019/01/16 1,584 1,588 1,572 1,573 14,300
2019/01/15 1,572 1,591 1,565 1,584 15,800
2019/01/11 1,587 1,594 1,578 1,586 16,000
2019/01/10 1,578 1,599 1,565 1,586 27,700
2019/01/09 1,600 1,602 1,576 1,587 24,500
2019/01/08 1,581 1,605 1,574 1,589 34,200
2019/01/07 1,570 1,596 1,565 1,581 30,000
2019/01/04 1,518 1,552 1,505 1,544 38,800

このページの先頭へ