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
2021/12/30 2,005 2,022 2,005 2,010 15,200
2021/12/29 2,000 2,010 1,996 2,005 19,700
2021/12/28 1,990 1,999 1,985 1,999 19,900
2021/12/27 1,989 1,998 1,982 1,984 16,700
2021/12/24 1,999 1,999 1,987 1,991 11,100
2021/12/23 1,993 1,995 1,986 1,995 9,400
2021/12/22 1,973 1,988 1,973 1,986 12,800
2021/12/21 1,983 1,983 1,965 1,973 19,200
2021/12/20 1,995 1,995 1,966 1,966 20,700
2021/12/17 1,996 2,002 1,991 1,995 16,700
2021/12/16 2,000 2,000 1,987 2,000 19,400
2021/12/15 1,968 1,977 1,967 1,977 14,700
2021/12/14 1,975 1,991 1,958 1,968 13,100
2021/12/13 2,000 2,000 1,970 1,970 13,000
2021/12/10 1,979 1,990 1,971 1,975 18,900
2021/12/09 1,985 1,993 1,975 1,988 18,500
2021/12/08 1,965 1,987 1,965 1,986 23,600
2021/12/07 1,943 1,974 1,937 1,971 24,800
2021/12/06 1,936 1,939 1,918 1,935 23,800
2021/12/03 1,931 1,952 1,923 1,940 32,200
2021/12/02 1,921 1,940 1,915 1,924 33,000
2021/12/01 1,930 1,939 1,921 1,933 33,400
2021/11/30 1,960 1,984 1,914 1,914 49,100
2021/11/29 1,955 1,955 1,924 1,930 38,200
2021/11/26 1,990 1,995 1,956 1,963 31,200
2021/11/25 1,990 1,995 1,985 1,987 11,500
2021/11/24 1,973 2,008 1,968 1,981 39,700
2021/11/22 1,980 1,982 1,966 1,973 20,600
2021/11/19 1,980 1,988 1,966 1,982 21,000
2021/11/18 1,988 1,997 1,977 1,985 24,300
2021/11/17 2,008 2,012 1,984 1,987 20,800
2021/11/16 2,005 2,020 2,004 2,007 13,900
2021/11/15 2,020 2,031 2,003 2,005 14,200
2021/11/12 1,990 2,006 1,990 2,002 15,400
2021/11/11 1,998 2,004 1,982 1,986 27,500
2021/11/10 2,003 2,010 1,983 1,989 39,500
2021/11/09 2,013 2,023 2,002 2,007 20,600
2021/11/08 2,035 2,055 2,013 2,016 19,100
2021/11/05 2,054 2,054 2,030 2,030 22,800
2021/11/04 2,085 2,085 2,057 2,061 32,400
2021/11/02 2,073 2,090 2,056 2,056 12,700
2021/11/01 2,090 2,093 2,071 2,084 23,900
2021/10/29 2,098 2,106 2,043 2,051 53,600
2021/10/28 2,038 2,072 2,030 2,072 20,100
2021/10/27 2,037 2,043 2,026 2,038 12,300
2021/10/26 2,049 2,053 2,040 2,040 16,200
2021/10/25 2,060 2,066 2,044 2,044 12,500
2021/10/22 2,070 2,070 2,057 2,060 12,300
2021/10/21 2,071 2,084 2,071 2,072 9,700
2021/10/20 2,085 2,085 2,070 2,070 12,800
2021/10/19 2,079 2,081 2,067 2,076 12,200
2021/10/18 2,097 2,097 2,070 2,079 15,000
2021/10/15 2,075 2,084 2,061 2,078 13,900
2021/10/14 2,059 2,075 2,051 2,062 15,200
2021/10/13 2,074 2,078 2,060 2,074 16,900
2021/10/12 2,096 2,099 2,071 2,074 9,900
2021/10/11 2,088 2,105 2,088 2,100 8,400
2021/10/08 2,103 2,103 2,075 2,085 18,100
2021/10/07 2,082 2,093 2,065 2,072 11,800
2021/10/06 2,087 2,098 2,067 2,082 19,400
2021/10/05 2,062 2,075 2,051 2,065 24,800
2021/10/04 2,088 2,107 2,080 2,081 15,300
2021/10/01 2,120 2,120 2,062 2,077 28,700
2021/09/30 2,150 2,150 2,123 2,124 16,300
2021/09/29 2,122 2,150 2,122 2,146 34,200
2021/09/28 2,179 2,185 2,153 2,181 62,800
2021/09/27 2,172 2,180 2,154 2,170 23,700
2021/09/24 2,164 2,164 2,140 2,159 23,100
2021/09/22 2,143 2,145 2,127 2,127 18,500
2021/09/21 2,150 2,174 2,134 2,148 28,900
2021/09/17 2,176 2,199 2,176 2,194 17,600
2021/09/16 2,204 2,215 2,174 2,194 20,400
2021/09/15 2,200 2,219 2,187 2,210 28,800
2021/09/14 2,183 2,217 2,183 2,217 16,300
2021/09/13 2,181 2,203 2,174 2,203 20,200
2021/09/10 2,160 2,180 2,150 2,180 29,600
2021/09/09 2,172 2,178 2,150 2,150 19,800
2021/09/08 2,185 2,185 2,157 2,172 24,300
2021/09/07 2,144 2,189 2,144 2,183 47,900
2021/09/06 2,134 2,142 2,126 2,139 15,600
2021/09/03 2,126 2,137 2,124 2,124 17,800
2021/09/02 2,110 2,134 2,093 2,130 21,500
2021/09/01 2,120 2,128 2,112 2,118 13,800
2021/08/31 2,117 2,130 2,110 2,123 14,700
2021/08/30 2,097 2,116 2,090 2,113 20,100
2021/08/27 2,056 2,086 2,055 2,084 19,000
2021/08/26 2,059 2,071 2,051 2,066 17,600
2021/08/25 2,079 2,090 2,058 2,069 14,100
2021/08/24 2,052 2,079 2,046 2,079 21,000
2021/08/23 2,064 2,075 2,041 2,051 28,300
2021/08/20 2,062 2,063 2,029 2,034 22,800
2021/08/19 2,085 2,090 2,051 2,051 14,100
2021/08/18 2,077 2,106 2,075 2,092 10,600
2021/08/17 2,127 2,127 2,077 2,077 25,200
2021/08/16 2,142 2,144 2,106 2,106 19,000
2021/08/13 2,136 2,156 2,129 2,140 16,500
2021/08/12 2,105 2,142 2,105 2,141 24,200
2021/08/11 2,103 2,115 2,102 2,102 13,000
2021/08/10 2,143 2,146 2,101 2,101 19,000
2021/08/06 2,128 2,142 2,109 2,124 13,600
2021/08/05 2,105 2,131 2,104 2,104 16,200
2021/08/04 2,102 2,120 2,102 2,112 14,500
2021/08/03 2,101 2,122 2,101 2,102 10,000
2021/08/02 2,142 2,149 2,111 2,111 35,200
2021/07/30 2,147 2,170 2,145 2,145 17,200
2021/07/29 2,176 2,176 2,139 2,170 20,300
2021/07/28 2,152 2,173 2,150 2,152 15,400
2021/07/27 2,170 2,176 2,161 2,172 10,800
2021/07/26 2,172 2,178 2,156 2,170 12,100
2021/07/21 2,162 2,165 2,133 2,133 16,400
2021/07/20 2,150 2,159 2,130 2,144 18,200
2021/07/19 2,162 2,188 2,154 2,158 17,200
2021/07/16 2,182 2,187 2,173 2,178 7,800
2021/07/15 2,197 2,197 2,169 2,169 18,700
2021/07/14 2,184 2,198 2,180 2,181 18,100
2021/07/13 2,178 2,188 2,178 2,185 13,600
2021/07/12 2,125 2,167 2,125 2,162 23,000
2021/07/09 2,111 2,129 2,103 2,122 31,900
2021/07/08 2,168 2,170 2,137 2,137 34,500
2021/07/07 2,170 2,170 2,152 2,156 21,300
2021/07/06 2,172 2,183 2,172 2,181 11,000
2021/07/05 2,155 2,178 2,150 2,172 19,100
2021/07/02 2,173 2,180 2,157 2,160 18,100
2021/07/01 2,156 2,163 2,146 2,163 21,700
2021/06/30 2,189 2,189 2,151 2,154 20,100
2021/06/29 2,165 2,173 2,151 2,159 20,300
2021/06/28 2,171 2,188 2,170 2,178 12,000
2021/06/25 2,203 2,203 2,176 2,178 33,700
2021/06/24 2,178 2,203 2,174 2,192 29,800
2021/06/23 2,203 2,207 2,171 2,178 23,300
2021/06/22 2,207 2,207 2,182 2,203 45,100
2021/06/21 2,156 2,192 2,139 2,157 35,800
2021/06/18 2,180 2,210 2,177 2,200 55,700
2021/06/17 2,165 2,177 2,159 2,177 16,300
2021/06/16 2,152 2,176 2,145 2,165 21,000
2021/06/15 2,137 2,164 2,121 2,152 33,100
2021/06/14 2,169 2,169 2,138 2,148 22,300
2021/06/11 2,147 2,171 2,130 2,162 43,000
2021/06/10 2,134 2,149 2,116 2,136 36,600
2021/06/09 2,171 2,171 2,135 2,148 30,800
2021/06/08 2,161 2,173 2,141 2,168 27,000
2021/06/07 2,195 2,195 2,156 2,173 56,100
2021/06/04 2,155 2,199 2,151 2,188 89,900
2021/06/03 2,099 2,179 2,096 2,168 175,700
2021/06/02 2,028 2,039 2,011 2,035 65,300
2021/06/01 2,036 2,040 2,019 2,040 43,300
2021/05/31 2,016 2,039 1,991 2,039 63,500
2021/05/28 1,980 2,024 1,972 2,020 80,100
2021/05/27 1,941 1,988 1,934 1,983 256,400
2021/05/26 1,950 1,966 1,933 1,959 70,400
2021/05/25 1,970 1,978 1,951 1,951 68,700
2021/05/24 1,980 1,985 1,960 1,985 65,600
2021/05/21 1,983 2,004 1,972 1,990 27,200
2021/05/20 1,961 2,003 1,960 1,996 35,300
2021/05/19 1,949 1,979 1,948 1,970 29,800
2021/05/18 1,963 1,991 1,955 1,988 30,900
2021/05/17 1,975 1,982 1,956 1,963 33,600
2021/05/14 1,999 1,999 1,966 1,974 32,300
2021/05/13 1,962 1,994 1,956 1,960 50,900
2021/05/12 1,975 2,003 1,951 1,978 86,500
2021/05/11 2,051 2,071 2,032 2,034 42,000
2021/05/10 2,073 2,087 2,065 2,071 25,500
2021/05/07 2,060 2,090 2,056 2,073 66,500
2021/05/06 2,044 2,062 2,024 2,024 52,200
2021/04/30 2,010 2,039 1,982 2,030 85,400
2021/04/28 2,035 2,044 1,970 1,970 164,100
2021/04/27 1,898 1,916 1,891 1,906 36,000
2021/04/26 1,893 1,908 1,893 1,898 25,300
2021/04/23 1,907 1,920 1,888 1,895 36,200
2021/04/22 1,925 1,935 1,905 1,906 27,800
2021/04/21 1,935 1,938 1,905 1,918 43,700
2021/04/20 1,971 1,973 1,943 1,943 40,100
2021/04/19 1,985 1,998 1,971 1,974 25,500
2021/04/16 2,000 2,002 1,974 1,976 35,100
2021/04/15 2,003 2,018 2,000 2,000 13,600
2021/04/14 2,014 2,016 2,001 2,001 13,500
2021/04/13 2,012 2,027 2,009 2,014 20,100
2021/04/12 2,015 2,027 2,001 2,009 14,100
2021/04/09 2,000 2,025 2,000 2,000 22,500
2021/04/08 2,017 2,038 2,000 2,000 42,900
2021/04/07 2,013 2,058 2,013 2,038 19,300
2021/04/06 2,050 2,061 2,016 2,041 36,600
2021/04/05 2,018 2,049 2,007 2,046 29,700
2021/04/02 2,029 2,042 1,997 1,997 50,900
2021/04/01 2,026 2,050 2,015 2,021 44,400
2021/03/31 2,046 2,062 2,019 2,026 69,800
2021/03/30 2,087 2,097 2,036 2,057 123,700
2021/03/29 2,201 2,215 2,114 2,134 231,200
2021/03/26 2,160 2,187 2,145 2,165 119,400
2021/03/25 2,187 2,195 2,142 2,152 60,100
2021/03/24 2,165 2,175 2,111 2,144 65,700
2021/03/23 2,265 2,265 2,181 2,181 59,200
2021/03/22 2,236 2,266 2,220 2,252 58,600
2021/03/19 2,203 2,245 2,172 2,238 104,800
2021/03/18 2,221 2,227 2,186 2,213 70,000
2021/03/17 2,178 2,236 2,175 2,232 51,700
2021/03/16 2,132 2,175 2,125 2,175 48,500
2021/03/15 2,093 2,170 2,093 2,126 101,400
2021/03/12 2,067 2,117 2,054 2,093 154,200
2021/03/11 2,039 2,072 2,028 2,067 67,500
2021/03/10 2,051 2,063 2,021 2,022 110,500
2021/03/09 2,070 2,090 2,055 2,068 42,600
2021/03/08 2,040 2,067 2,029 2,052 60,900
2021/03/05 2,025 2,025 1,991 2,016 80,200
2021/03/04 2,033 2,045 2,008 2,025 42,000
2021/03/03 2,026 2,049 2,011 2,047 27,600
2021/03/02 2,024 2,041 2,011 2,026 28,000
2021/03/01 2,005 2,038 2,005 2,027 39,200
2021/02/26 1,996 2,019 1,984 1,984 68,500
2021/02/25 2,022 2,027 2,001 2,001 36,500
2021/02/24 2,018 2,031 2,000 2,005 24,700
2021/02/22 2,007 2,035 2,000 2,000 13,200
2021/02/19 2,025 2,025 1,991 1,999 27,700
2021/02/18 2,037 2,037 2,004 2,005 29,600
2021/02/17 2,059 2,085 2,038 2,045 21,100
2021/02/16 2,044 2,079 2,043 2,063 30,400
2021/02/15 2,035 2,044 2,021 2,039 19,800
2021/02/12 2,035 2,035 2,010 2,026 20,200
2021/02/10 2,015 2,025 2,006 2,008 16,000
2021/02/09 2,031 2,031 1,993 2,015 34,400
2021/02/08 2,017 2,043 2,015 2,037 30,800
2021/02/05 1,999 2,017 1,990 2,017 34,200
2021/02/04 1,970 1,990 1,969 1,989 19,300
2021/02/03 1,949 1,986 1,949 1,984 25,000
2021/02/02 1,925 1,958 1,925 1,943 20,800
2021/02/01 1,900 1,925 1,900 1,925 17,200
2021/01/29 1,935 1,950 1,900 1,900 48,600
2021/01/28 1,960 1,982 1,923 1,936 46,300
2021/01/27 1,971 1,983 1,962 1,974 12,600
2021/01/26 1,982 1,985 1,961 1,971 18,000
2021/01/25 1,963 1,980 1,956 1,973 10,500
2021/01/22 1,960 1,965 1,946 1,955 20,800
2021/01/21 1,974 1,982 1,955 1,960 17,500
2021/01/20 1,974 1,980 1,947 1,949 17,800
2021/01/19 1,972 1,982 1,953 1,974 14,800
2021/01/18 1,960 1,963 1,938 1,949 23,200
2021/01/15 1,994 2,001 1,962 1,963 28,300
2021/01/14 1,992 2,003 1,978 2,001 22,300
2021/01/13 1,988 1,997 1,972 1,992 22,000
2021/01/12 2,015 2,016 1,980 1,988 69,600
2021/01/08 1,950 2,011 1,941 2,010 55,000
2021/01/07 1,954 1,982 1,944 1,956 51,100
2021/01/06 1,899 1,935 1,899 1,935 21,000
2021/01/05 1,898 1,914 1,888 1,897 19,700
2021/01/04 1,892 1,905 1,876 1,896 22,700

このページの先頭へ