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
2020/12/30 1,900 1,911 1,877 1,890 18,500
2020/12/29 1,893 1,903 1,884 1,900 16,800
2020/12/28 1,880 1,904 1,878 1,892 22,400
2020/12/25 1,884 1,900 1,874 1,900 22,700
2020/12/24 1,860 1,882 1,860 1,877 18,200
2020/12/23 1,848 1,858 1,831 1,858 13,700
2020/12/22 1,860 1,860 1,833 1,840 26,500
2020/12/21 1,871 1,884 1,853 1,874 17,600
2020/12/18 1,875 1,881 1,866 1,868 24,300
2020/12/17 1,860 1,872 1,845 1,872 26,300
2020/12/16 1,852 1,879 1,852 1,857 27,200
2020/12/15 1,867 1,867 1,847 1,853 19,000
2020/12/14 1,850 1,878 1,850 1,858 23,400
2020/12/11 1,839 1,848 1,821 1,844 18,700
2020/12/10 1,836 1,844 1,825 1,825 13,500
2020/12/09 1,825 1,847 1,816 1,847 19,600
2020/12/08 1,828 1,834 1,820 1,823 19,000
2020/12/07 1,837 1,852 1,825 1,828 20,500
2020/12/04 1,850 1,854 1,831 1,842 17,800
2020/12/03 1,827 1,860 1,827 1,841 30,900
2020/12/02 1,815 1,838 1,805 1,822 36,500
2020/12/01 1,813 1,825 1,803 1,813 35,100
2020/11/30 1,868 1,868 1,813 1,813 46,700
2020/11/27 1,858 1,873 1,842 1,868 48,300
2020/11/26 1,820 1,856 1,814 1,851 34,500
2020/11/25 1,860 1,876 1,820 1,820 41,400
2020/11/24 1,869 1,879 1,840 1,860 45,300
2020/11/20 1,826 1,846 1,823 1,833 24,600
2020/11/19 1,840 1,846 1,822 1,840 22,700
2020/11/18 1,847 1,847 1,822 1,827 26,700
2020/11/17 1,847 1,859 1,820 1,829 40,500
2020/11/16 1,857 1,867 1,811 1,843 55,500
2020/11/13 1,850 1,850 1,804 1,828 56,500
2020/11/12 1,886 1,892 1,848 1,871 41,400
2020/11/11 1,868 1,892 1,852 1,892 62,600
2020/11/10 1,815 1,862 1,800 1,862 84,000
2020/11/09 1,790 1,810 1,790 1,805 34,700
2020/11/06 1,762 1,800 1,761 1,792 36,400
2020/11/05 1,760 1,769 1,741 1,755 58,200
2020/11/04 1,798 1,798 1,756 1,757 25,300
2020/11/02 1,768 1,796 1,755 1,771 30,000
2020/10/30 1,766 1,785 1,753 1,768 40,600
2020/10/29 1,746 1,776 1,745 1,766 40,000
2020/10/28 1,765 1,769 1,750 1,766 30,800
2020/10/27 1,786 1,787 1,755 1,755 56,700
2020/10/26 1,813 1,823 1,788 1,794 25,100
2020/10/23 1,793 1,823 1,784 1,812 27,500
2020/10/22 1,837 1,838 1,785 1,786 58,200
2020/10/21 1,845 1,858 1,824 1,842 43,100
2020/10/20 1,868 1,883 1,829 1,838 32,400
2020/10/19 1,852 1,883 1,852 1,874 27,700
2020/10/16 1,854 1,855 1,832 1,837 25,000
2020/10/15 1,858 1,865 1,848 1,854 14,900
2020/10/14 1,864 1,869 1,849 1,858 14,300
2020/10/13 1,864 1,879 1,863 1,871 23,900
2020/10/12 1,873 1,880 1,850 1,871 22,500
2020/10/09 1,884 1,886 1,846 1,873 42,500
2020/10/08 1,904 1,918 1,881 1,886 31,600
2020/10/07 1,892 1,912 1,869 1,896 49,200
2020/10/06 1,912 1,930 1,887 1,921 30,700
2020/10/05 1,860 1,918 1,856 1,904 30,600
2020/10/02 1,885 1,885 1,825 1,832 53,400
2020/09/30 1,934 1,973 1,876 1,876 59,500
2020/09/29 1,901 1,936 1,882 1,930 48,400
2020/09/28 1,890 1,930 1,865 1,929 85,600
2020/09/25 1,867 1,884 1,855 1,865 46,600
2020/09/24 1,891 1,901 1,866 1,880 44,200
2020/09/23 1,875 1,910 1,875 1,891 32,300
2020/09/18 1,870 1,915 1,866 1,913 27,900
2020/09/17 1,876 1,881 1,855 1,872 20,200
2020/09/16 1,877 1,884 1,863 1,875 21,700
2020/09/15 1,879 1,886 1,861 1,874 14,300
2020/09/14 1,895 1,896 1,860 1,878 40,200
2020/09/11 1,895 1,897 1,865 1,866 36,700
2020/09/10 1,890 1,898 1,875 1,895 21,700
2020/09/09 1,888 1,890 1,854 1,875 25,500
2020/09/08 1,859 1,888 1,859 1,888 28,200
2020/09/07 1,844 1,848 1,820 1,845 28,500
2020/09/04 1,812 1,845 1,810 1,844 23,700
2020/09/03 1,801 1,818 1,796 1,816 27,900
2020/09/02 1,812 1,812 1,787 1,792 43,100
2020/09/01 1,810 1,810 1,792 1,798 17,700
2020/08/31 1,802 1,825 1,802 1,805 19,500
2020/08/28 1,801 1,833 1,790 1,792 42,500
2020/08/27 1,800 1,811 1,798 1,801 9,100
2020/08/26 1,802 1,808 1,795 1,800 21,700
2020/08/25 1,810 1,825 1,803 1,816 28,700
2020/08/24 1,805 1,808 1,786 1,797 29,100
2020/08/21 1,790 1,817 1,790 1,805 17,700
2020/08/20 1,810 1,825 1,788 1,788 24,500
2020/08/19 1,800 1,829 1,797 1,822 16,200
2020/08/18 1,836 1,836 1,795 1,810 33,900
2020/08/17 1,863 1,863 1,836 1,852 26,400
2020/08/14 1,869 1,869 1,834 1,851 19,800
2020/08/13 1,870 1,870 1,827 1,867 36,600
2020/08/12 1,810 1,840 1,790 1,840 46,200
2020/08/11 1,776 1,810 1,776 1,810 40,400
2020/08/07 1,774 1,779 1,749 1,776 29,600
2020/08/06 1,792 1,803 1,764 1,774 20,400
2020/08/05 1,791 1,791 1,760 1,774 28,000
2020/08/04 1,775 1,810 1,775 1,788 14,200
2020/08/03 1,758 1,779 1,740 1,758 24,200
2020/07/31 1,762 1,768 1,695 1,756 92,700
2020/07/30 1,901 1,910 1,834 1,842 50,000
2020/07/29 1,965 1,965 1,881 1,891 62,100
2020/07/28 1,969 1,995 1,961 1,984 19,900
2020/07/27 1,954 1,969 1,926 1,969 18,200
2020/07/22 1,954 1,958 1,936 1,936 12,400
2020/07/21 1,940 1,962 1,929 1,961 30,500
2020/07/20 1,930 1,944 1,906 1,944 12,200
2020/07/17 1,929 1,930 1,895 1,930 15,000
2020/07/16 1,910 1,920 1,895 1,908 26,300
2020/07/15 1,928 1,946 1,898 1,908 24,700
2020/07/14 1,939 1,943 1,923 1,928 7,900
2020/07/13 1,896 1,943 1,896 1,935 23,100
2020/07/10 1,925 1,925 1,876 1,876 32,800
2020/07/09 1,921 1,936 1,903 1,925 15,900
2020/07/08 1,921 1,946 1,917 1,917 18,900
2020/07/07 1,949 1,949 1,919 1,943 20,300
2020/07/06 1,901 1,935 1,901 1,933 26,100
2020/07/03 1,921 1,921 1,876 1,898 23,300
2020/07/02 1,910 1,932 1,896 1,913 27,000
2020/07/01 1,981 1,987 1,901 1,902 57,400
2020/06/30 2,017 2,017 1,975 1,980 32,200
2020/06/29 2,015 2,015 1,977 1,980 29,400
2020/06/26 2,006 2,020 1,999 2,020 23,200
2020/06/25 2,003 2,005 1,969 1,985 32,000
2020/06/24 2,041 2,046 2,008 2,008 11,600
2020/06/23 2,020 2,042 2,004 2,030 17,300
2020/06/22 2,007 2,040 2,006 2,016 13,900
2020/06/19 2,033 2,047 2,002 2,033 38,200
2020/06/18 2,050 2,050 2,009 2,041 13,600
2020/06/17 2,055 2,078 2,041 2,054 23,200
2020/06/16 2,000 2,053 2,000 2,052 30,900
2020/06/15 2,021 2,071 1,963 1,966 32,600
2020/06/12 2,000 2,026 1,981 2,013 50,300
2020/06/11 2,113 2,120 2,082 2,089 38,800
2020/06/10 2,140 2,164 2,122 2,141 27,200
2020/06/09 2,117 2,138 2,104 2,134 31,500
2020/06/08 2,064 2,116 2,064 2,098 43,700
2020/06/05 2,077 2,077 2,035 2,064 23,000
2020/06/04 2,083 2,083 2,026 2,063 28,000
2020/06/03 2,067 2,105 2,026 2,053 45,200
2020/06/02 2,014 2,077 2,010 2,056 32,500
2020/06/01 2,030 2,036 1,994 2,011 60,900
2020/05/29 2,050 2,058 2,029 2,032 30,600
2020/05/28 2,045 2,072 2,011 2,052 52,400
2020/05/27 2,042 2,043 2,003 2,026 42,500
2020/05/26 2,003 2,038 2,003 2,030 40,700
2020/05/25 1,921 1,995 1,921 1,991 27,700
2020/05/22 1,937 1,948 1,901 1,916 25,800
2020/05/21 1,960 1,964 1,925 1,937 23,200
2020/05/20 1,962 1,967 1,940 1,957 21,700
2020/05/19 1,927 1,961 1,923 1,961 37,500
2020/05/18 1,912 1,935 1,880 1,927 21,500
2020/05/15 1,920 1,920 1,858 1,912 29,600
2020/05/14 1,950 1,950 1,878 1,880 33,500
2020/05/13 1,886 1,944 1,873 1,933 30,000
2020/05/12 1,916 1,933 1,885 1,889 47,400
2020/05/11 1,899 1,943 1,898 1,913 52,000
2020/05/08 1,808 1,869 1,800 1,867 74,300
2020/05/07 1,824 1,824 1,772 1,780 44,400
2020/05/01 1,866 1,869 1,805 1,824 56,800
2020/04/30 1,902 1,916 1,863 1,884 81,600
2020/04/28 1,938 1,938 1,902 1,929 40,900
2020/04/27 1,900 1,927 1,893 1,924 31,300
2020/04/24 1,887 1,892 1,867 1,887 51,700
2020/04/23 1,797 1,865 1,797 1,865 25,600
2020/04/22 1,833 1,833 1,797 1,808 32,800
2020/04/21 1,834 1,848 1,816 1,837 40,200
2020/04/20 1,830 1,873 1,830 1,861 24,800
2020/04/17 1,879 1,906 1,849 1,858 36,300
2020/04/16 1,849 1,874 1,842 1,874 34,600
2020/04/15 1,885 1,885 1,836 1,849 57,500
2020/04/14 1,864 1,872 1,819 1,866 31,500
2020/04/13 1,878 1,880 1,832 1,838 48,500
2020/04/10 1,823 1,866 1,796 1,862 43,800
2020/04/09 1,772 1,821 1,759 1,814 48,700
2020/04/08 1,721 1,785 1,694 1,765 50,000
2020/04/07 1,747 1,759 1,667 1,728 38,200
2020/04/06 1,600 1,694 1,585 1,686 55,200
2020/04/03 1,666 1,676 1,610 1,625 40,500
2020/04/02 1,700 1,737 1,645 1,653 55,800
2020/04/01 1,800 1,822 1,717 1,723 50,400
2020/03/31 1,827 1,850 1,804 1,840 65,400
2020/03/30 1,871 1,881 1,798 1,839 125,200
2020/03/27 1,928 1,962 1,908 1,941 212,600
2020/03/26 1,896 1,903 1,848 1,861 102,100
2020/03/25 1,929 1,932 1,861 1,923 66,400
2020/03/24 1,749 1,808 1,744 1,806 75,000
2020/03/23 1,717 1,771 1,678 1,759 108,600
2020/03/19 1,779 1,810 1,717 1,728 84,100
2020/03/18 1,746 1,800 1,724 1,725 87,000
2020/03/17 1,600 1,750 1,587 1,713 112,200
2020/03/16 1,649 1,728 1,641 1,641 125,800
2020/03/13 1,601 1,722 1,572 1,648 156,800
2020/03/12 1,824 1,849 1,758 1,774 95,600
2020/03/11 1,930 1,994 1,883 1,883 96,000
2020/03/10 1,795 1,948 1,764 1,937 119,900
2020/03/09 1,943 1,965 1,893 1,898 147,700
2020/03/06 2,091 2,091 2,018 2,031 79,600
2020/03/05 2,140 2,174 2,126 2,126 83,600
2020/03/04 2,099 2,135 2,087 2,100 56,700
2020/03/03 2,228 2,240 2,118 2,118 90,800
2020/03/02 2,083 2,240 2,083 2,186 82,500
2020/02/28 2,076 2,175 2,076 2,115 131,300
2020/02/27 2,310 2,318 2,214 2,226 104,500
2020/02/26 2,277 2,325 2,268 2,322 81,900
2020/02/25 2,261 2,382 2,243 2,306 101,000
2020/02/21 2,428 2,482 2,428 2,461 61,400
2020/02/20 2,442 2,466 2,432 2,435 24,500
2020/02/19 2,396 2,437 2,396 2,421 73,700
2020/02/18 2,403 2,403 2,373 2,393 55,700
2020/02/17 2,455 2,455 2,403 2,411 43,700
2020/02/14 2,449 2,478 2,444 2,471 38,300
2020/02/13 2,496 2,505 2,444 2,455 74,000
2020/02/12 2,481 2,507 2,478 2,494 41,900
2020/02/10 2,461 2,507 2,454 2,486 55,500
2020/02/07 2,483 2,499 2,471 2,486 58,400
2020/02/06 2,464 2,494 2,451 2,458 54,400
2020/02/05 2,540 2,551 2,456 2,456 116,800
2020/02/04 2,479 2,521 2,451 2,514 63,900
2020/02/03 2,427 2,485 2,422 2,472 83,300
2020/01/31 2,495 2,553 2,452 2,495 211,400
2020/01/30 2,728 2,762 2,619 2,645 96,600
2020/01/29 2,782 2,790 2,732 2,756 43,400
2020/01/28 2,739 2,798 2,718 2,786 73,400
2020/01/27 2,799 2,817 2,711 2,789 118,000
2020/01/24 2,752 2,809 2,750 2,784 77,000
2020/01/23 2,731 2,745 2,722 2,743 48,800
2020/01/22 2,685 2,730 2,676 2,721 47,400
2020/01/21 2,676 2,684 2,643 2,674 40,100
2020/01/20 2,600 2,676 2,599 2,659 63,500
2020/01/17 2,525 2,583 2,519 2,583 52,200
2020/01/16 2,534 2,543 2,502 2,504 25,100
2020/01/15 2,552 2,563 2,505 2,521 48,300
2020/01/14 2,565 2,594 2,498 2,504 51,900
2020/01/10 2,550 2,584 2,540 2,573 61,300
2020/01/09 2,513 2,537 2,513 2,525 53,300
2020/01/08 2,495 2,495 2,445 2,483 36,200
2020/01/07 2,475 2,497 2,467 2,492 23,700
2020/01/06 2,463 2,483 2,445 2,478 30,000

このページの先頭へ