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
2022/12/30 2,131 2,146 2,120 2,146 22,000
2022/12/29 2,088 2,115 2,076 2,115 37,900
2022/12/28 2,080 2,105 2,080 2,099 37,100
2022/12/27 2,095 2,095 2,078 2,080 9,500
2022/12/26 2,085 2,085 2,072 2,078 18,000
2022/12/23 2,055 2,076 2,055 2,074 28,100
2022/12/22 2,057 2,069 2,055 2,061 24,600
2022/12/21 2,052 2,063 2,050 2,054 24,500
2022/12/20 2,066 2,075 2,053 2,055 22,000
2022/12/19 2,076 2,081 2,065 2,065 14,700
2022/12/16 2,068 2,087 2,066 2,086 28,500
2022/12/15 2,058 2,075 2,057 2,070 22,100
2022/12/14 2,064 2,065 2,056 2,058 20,700
2022/12/13 2,068 2,068 2,053 2,056 21,200
2022/12/12 2,062 2,063 2,053 2,055 11,400
2022/12/09 2,050 2,063 2,050 2,053 20,900
2022/12/08 2,057 2,069 2,048 2,069 22,700
2022/12/07 2,047 2,065 2,047 2,050 16,900
2022/12/06 2,059 2,060 2,047 2,047 18,600
2022/12/05 2,058 2,059 2,051 2,059 16,400
2022/12/02 2,070 2,070 2,052 2,058 21,800
2022/12/01 2,080 2,091 2,067 2,075 14,200
2022/11/30 2,080 2,092 2,080 2,080 8,400
2022/11/29 2,080 2,092 2,075 2,090 14,200
2022/11/28 2,092 2,106 2,084 2,090 10,000
2022/11/25 2,099 2,101 2,091 2,096 12,700
2022/11/24 2,094 2,095 2,079 2,090 19,700
2022/11/22 2,067 2,088 2,067 2,082 13,600
2022/11/21 2,080 2,083 2,061 2,070 13,300
2022/11/18 2,093 2,100 2,069 2,069 14,800
2022/11/17 2,080 2,095 2,080 2,093 4,500
2022/11/16 2,090 2,090 2,071 2,079 4,300
2022/11/15 2,067 2,086 2,067 2,077 4,400
2022/11/14 2,091 2,091 2,072 2,073 8,900
2022/11/11 2,107 2,107 2,080 2,090 11,700
2022/11/10 2,089 2,094 2,080 2,091 8,300
2022/11/09 2,090 2,099 2,080 2,081 5,200
2022/11/08 2,057 2,090 2,057 2,088 8,800
2022/11/07 2,061 2,071 2,055 2,067 10,200
2022/11/04 2,056 2,063 2,046 2,047 18,900
2022/11/02 2,093 2,093 2,059 2,063 22,700
2022/11/01 2,083 2,095 2,080 2,085 23,100
2022/10/31 2,100 2,132 2,100 2,132 16,300
2022/10/28 2,105 2,130 2,088 2,090 63,100
2022/10/27 2,101 2,105 2,087 2,105 6,500
2022/10/26 2,106 2,107 2,090 2,107 12,100
2022/10/25 2,090 2,106 2,078 2,081 17,100
2022/10/24 2,090 2,090 2,069 2,083 16,200
2022/10/21 2,078 2,092 2,075 2,092 3,900
2022/10/20 2,090 2,093 2,078 2,084 9,700
2022/10/19 2,075 2,096 2,073 2,091 7,600
2022/10/18 2,101 2,101 2,082 2,090 10,100
2022/10/17 2,096 2,103 2,072 2,072 8,600
2022/10/14 2,105 2,105 2,072 2,096 15,200
2022/10/13 2,062 2,066 2,053 2,055 8,400
2022/10/12 2,061 2,084 2,057 2,062 13,600
2022/10/11 2,097 2,111 2,064 2,064 15,200
2022/10/07 2,090 2,119 2,089 2,112 16,100
2022/10/06 2,083 2,097 2,083 2,090 10,400
2022/10/05 2,110 2,110 2,082 2,083 11,500
2022/10/04 2,082 2,110 2,082 2,096 20,500
2022/10/03 2,063 2,068 2,049 2,064 11,300
2022/09/30 2,060 2,069 2,040 2,065 16,500
2022/09/29 2,053 2,060 2,026 2,056 23,500
2022/09/28 2,055 2,082 2,021 2,082 70,400
2022/09/27 2,057 2,057 2,020 2,020 36,400
2022/09/26 2,080 2,080 2,041 2,041 25,400
2022/09/22 2,089 2,107 2,079 2,103 14,900
2022/09/21 2,100 2,110 2,094 2,094 8,200
2022/09/20 2,103 2,114 2,098 2,102 11,800
2022/09/16 2,100 2,110 2,092 2,097 15,500
2022/09/15 2,113 2,122 2,101 2,101 9,500
2022/09/14 2,120 2,128 2,101 2,101 12,200
2022/09/13 2,122 2,132 2,109 2,132 5,400
2022/09/12 2,133 2,133 2,120 2,132 8,900
2022/09/09 2,109 2,136 2,109 2,131 12,200
2022/09/08 2,109 2,118 2,109 2,118 12,500
2022/09/07 2,115 2,119 2,095 2,100 19,300
2022/09/06 2,138 2,138 2,114 2,118 14,400
2022/09/05 2,138 2,138 2,110 2,126 11,800
2022/09/02 2,137 2,137 2,111 2,127 14,200
2022/09/01 2,149 2,150 2,116 2,116 15,500
2022/08/31 2,150 2,154 2,140 2,150 8,700
2022/08/30 2,139 2,155 2,139 2,155 9,100
2022/08/29 2,130 2,140 2,125 2,131 11,700
2022/08/26 2,147 2,153 2,145 2,149 5,600
2022/08/25 2,140 2,147 2,137 2,147 7,200
2022/08/24 2,128 2,149 2,120 2,142 8,800
2022/08/23 2,153 2,153 2,125 2,125 10,600
2022/08/22 2,151 2,154 2,136 2,153 6,900
2022/08/19 2,154 2,158 2,144 2,153 10,800
2022/08/18 2,138 2,147 2,131 2,145 11,000
2022/08/17 2,148 2,148 2,132 2,138 12,600
2022/08/16 2,141 2,141 2,123 2,129 16,600
2022/08/15 2,134 2,140 2,121 2,134 20,400
2022/08/12 2,140 2,144 2,129 2,143 19,200
2022/08/10 2,140 2,144 2,116 2,133 14,100
2022/08/09 2,150 2,150 2,130 2,135 8,800
2022/08/08 2,143 2,149 2,125 2,149 9,900
2022/08/05 2,100 2,136 2,100 2,134 15,200
2022/08/04 2,100 2,105 2,080 2,098 11,900
2022/08/03 2,092 2,100 2,084 2,090 16,700
2022/08/02 2,130 2,130 2,091 2,099 23,900
2022/08/01 2,149 2,150 2,129 2,136 23,600
2022/07/29 2,134 2,145 2,122 2,142 22,700
2022/07/28 2,130 2,145 2,108 2,127 37,600
2022/07/27 2,170 2,178 2,121 2,125 68,600
2022/07/26 2,102 2,125 2,102 2,116 19,500
2022/07/25 2,111 2,121 2,101 2,101 14,100
2022/07/22 2,121 2,123 2,107 2,111 19,700
2022/07/21 2,091 2,120 2,089 2,107 40,100
2022/07/20 2,092 2,097 2,074 2,091 27,100
2022/07/19 2,094 2,094 2,063 2,070 16,300
2022/07/15 2,085 2,088 2,067 2,077 13,000
2022/07/14 2,073 2,082 2,057 2,079 21,100
2022/07/13 2,066 2,074 2,057 2,074 17,000
2022/07/12 2,061 2,070 2,048 2,061 24,500
2022/07/11 2,062 2,069 2,052 2,067 37,100
2022/07/08 2,054 2,062 2,035 2,035 25,400
2022/07/07 2,044 2,054 2,035 2,054 28,400
2022/07/06 2,030 2,037 2,017 2,021 12,400
2022/07/05 2,056 2,056 2,035 2,040 14,600
2022/07/04 2,015 2,038 2,015 2,038 18,700
2022/07/01 2,037 2,039 2,003 2,003 21,200
2022/06/30 2,040 2,046 2,022 2,039 38,200
2022/06/29 2,019 2,045 2,010 2,040 54,600
2022/06/28 2,005 2,015 2,003 2,015 16,500
2022/06/27 1,997 2,009 1,997 2,005 20,800
2022/06/24 1,990 1,994 1,982 1,993 15,100
2022/06/23 1,976 1,995 1,972 1,982 13,300
2022/06/22 1,980 1,990 1,976 1,976 9,800
2022/06/21 1,955 1,979 1,955 1,979 19,100
2022/06/20 1,966 1,972 1,951 1,954 16,400
2022/06/17 1,960 1,972 1,954 1,964 24,000
2022/06/16 1,981 1,985 1,969 1,972 19,700
2022/06/15 1,972 1,984 1,955 1,955 16,700
2022/06/14 1,959 1,970 1,955 1,964 20,100
2022/06/13 1,965 1,974 1,965 1,972 14,200
2022/06/10 1,973 1,980 1,968 1,970 23,900
2022/06/09 1,993 2,004 1,990 1,990 17,300
2022/06/08 1,983 1,999 1,982 1,998 21,400
2022/06/07 1,981 1,985 1,973 1,977 23,200
2022/06/06 1,959 1,977 1,959 1,977 15,800
2022/06/03 1,975 1,976 1,959 1,967 14,600
2022/06/02 1,980 1,980 1,964 1,970 19,600
2022/06/01 1,969 1,981 1,967 1,980 26,400
2022/05/31 1,975 1,979 1,952 1,952 24,400
2022/05/30 1,971 1,976 1,960 1,976 38,600
2022/05/27 1,961 1,967 1,957 1,961 13,100
2022/05/26 1,942 1,963 1,942 1,961 27,200
2022/05/25 1,945 1,953 1,940 1,944 11,400
2022/05/24 1,945 1,955 1,938 1,945 23,400
2022/05/23 1,927 1,945 1,922 1,945 20,500
2022/05/20 1,915 1,926 1,910 1,920 24,000
2022/05/19 1,907 1,928 1,894 1,916 40,600
2022/05/18 1,939 1,947 1,921 1,925 22,400
2022/05/17 1,934 1,937 1,919 1,930 20,900
2022/05/16 1,951 1,953 1,917 1,923 40,200
2022/05/13 1,933 1,949 1,923 1,948 34,900
2022/05/12 1,948 1,958 1,920 1,920 50,200
2022/05/11 1,966 1,969 1,944 1,955 25,600
2022/05/10 1,941 1,966 1,928 1,966 71,400
2022/05/09 1,959 1,977 1,946 1,960 96,600
2022/05/06 2,015 2,023 2,001 2,009 21,800
2022/05/02 1,981 2,001 1,981 1,998 33,300
2022/04/28 1,947 1,976 1,947 1,976 42,900
2022/04/27 1,966 1,978 1,940 1,941 149,800
2022/04/26 2,034 2,076 2,034 2,060 35,800
2022/04/25 2,065 2,084 2,044 2,044 23,300
2022/04/22 2,078 2,088 2,072 2,088 23,200
2022/04/21 2,071 2,085 2,060 2,081 11,200
2022/04/20 2,066 2,085 2,064 2,073 15,600
2022/04/19 2,083 2,083 2,062 2,075 14,700
2022/04/18 2,048 2,076 2,048 2,070 11,900
2022/04/15 2,071 2,083 2,066 2,076 10,200
2022/04/14 2,065 2,078 2,054 2,066 7,400
2022/04/13 2,051 2,069 2,043 2,065 11,400
2022/04/12 2,046 2,063 2,046 2,060 22,300
2022/04/11 2,062 2,077 2,049 2,058 14,100
2022/04/08 2,086 2,086 2,032 2,049 23,700
2022/04/07 2,076 2,076 2,054 2,059 15,800
2022/04/06 2,096 2,097 2,079 2,086 13,300
2022/04/05 2,113 2,113 2,090 2,090 14,900
2022/04/04 2,087 2,109 2,085 2,101 12,300
2022/04/01 2,076 2,094 2,051 2,087 22,100
2022/03/31 2,083 2,114 2,075 2,076 27,800
2022/03/30 2,095 2,104 2,072 2,098 100,800
2022/03/29 2,144 2,144 2,113 2,139 173,000
2022/03/28 2,159 2,159 2,136 2,148 95,300
2022/03/25 2,154 2,158 2,136 2,143 76,700
2022/03/24 2,140 2,148 2,127 2,139 84,600
2022/03/23 2,150 2,171 2,140 2,147 68,000
2022/03/22 2,104 2,132 2,093 2,132 114,100
2022/03/18 2,111 2,111 2,064 2,076 136,300
2022/03/17 2,115 2,124 2,090 2,104 43,800
2022/03/16 2,093 2,103 2,076 2,098 37,100
2022/03/15 2,054 2,098 2,054 2,093 31,900
2022/03/14 2,058 2,072 2,052 2,052 38,700
2022/03/11 2,056 2,072 2,034 2,051 59,500
2022/03/10 2,055 2,083 2,036 2,060 41,600
2022/03/09 2,006 2,020 1,990 1,996 47,300
2022/03/08 2,022 2,029 1,983 1,995 44,900
2022/03/07 2,035 2,057 2,023 2,040 48,900
2022/03/04 2,092 2,096 2,076 2,076 43,400
2022/03/03 2,115 2,117 2,097 2,101 22,200
2022/03/02 2,100 2,128 2,090 2,090 38,000
2022/03/01 2,150 2,163 2,123 2,123 32,700
2022/02/28 2,090 2,147 2,090 2,145 29,600
2022/02/25 2,123 2,123 2,077 2,084 43,000
2022/02/24 2,151 2,153 2,102 2,119 27,300
2022/02/22 2,166 2,182 2,153 2,153 20,300
2022/02/21 2,145 2,180 2,131 2,180 31,800
2022/02/18 2,138 2,155 2,138 2,147 10,000
2022/02/17 2,170 2,170 2,148 2,153 13,600
2022/02/16 2,156 2,159 2,145 2,158 12,500
2022/02/15 2,156 2,163 2,130 2,130 23,500
2022/02/14 2,153 2,155 2,135 2,145 14,300
2022/02/10 2,189 2,189 2,146 2,157 31,000
2022/02/09 2,150 2,176 2,141 2,176 14,000
2022/02/08 2,175 2,198 2,153 2,153 18,300
2022/02/07 2,148 2,187 2,147 2,187 35,500
2022/02/04 2,145 2,149 2,130 2,146 26,700
2022/02/03 2,118 2,133 2,112 2,131 27,200
2022/02/02 2,109 2,119 2,099 2,118 35,500
2022/02/01 2,090 2,110 2,090 2,093 27,000
2022/01/31 2,082 2,123 2,071 2,090 71,500
2022/01/28 2,017 2,025 2,005 2,015 20,200
2022/01/27 2,001 2,016 1,975 1,977 40,800
2022/01/26 2,015 2,016 2,001 2,001 13,500
2022/01/25 2,024 2,025 2,009 2,025 20,500
2022/01/24 2,019 2,028 2,013 2,026 18,400
2022/01/21 2,014 2,019 1,995 2,019 18,000
2022/01/20 1,998 2,022 1,998 2,001 16,000
2022/01/19 2,030 2,031 1,997 1,998 30,000
2022/01/18 2,040 2,051 2,033 2,036 11,700
2022/01/17 2,050 2,060 2,033 2,038 18,300
2022/01/14 2,050 2,050 2,022 2,043 21,800
2022/01/13 2,049 2,056 2,041 2,051 12,900
2022/01/12 2,013 2,057 2,013 2,052 25,800
2022/01/11 2,017 2,024 1,998 2,008 29,800
2022/01/07 2,012 2,022 2,006 2,012 14,700
2022/01/06 2,011 2,018 2,005 2,012 18,700
2022/01/05 2,021 2,038 2,015 2,016 31,800
2022/01/04 2,023 2,028 2,003 2,003 27,700

このページの先頭へ