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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,330 | 3,360 | 3,325 | 3,355 | 19,600 |
| 2023/12/28 | 3,290 | 3,325 | 3,285 | 3,315 | 21,300 |
| 2023/12/27 | 3,285 | 3,285 | 3,255 | 3,285 | 16,800 |
| 2023/12/26 | 3,260 | 3,275 | 3,240 | 3,265 | 20,200 |
| 2023/12/25 | 3,250 | 3,260 | 3,230 | 3,240 | 13,200 |
| 2023/12/22 | 3,220 | 3,280 | 3,220 | 3,250 | 23,300 |
| 2023/12/21 | 3,250 | 3,250 | 3,215 | 3,215 | 15,700 |
| 2023/12/20 | 3,270 | 3,275 | 3,240 | 3,255 | 13,500 |
| 2023/12/19 | 3,225 | 3,260 | 3,215 | 3,235 | 17,200 |
| 2023/12/18 | 3,250 | 3,250 | 3,170 | 3,225 | 18,600 |
| 2023/12/15 | 3,250 | 3,275 | 3,235 | 3,275 | 20,200 |
| 2023/12/14 | 3,275 | 3,280 | 3,235 | 3,245 | 21,700 |
| 2023/12/13 | 3,315 | 3,330 | 3,280 | 3,285 | 20,300 |
| 2023/12/12 | 3,330 | 3,350 | 3,315 | 3,330 | 17,900 |
| 2023/12/11 | 3,300 | 3,335 | 3,300 | 3,325 | 18,100 |
| 2023/12/08 | 3,365 | 3,365 | 3,285 | 3,295 | 23,800 |
| 2023/12/07 | 3,365 | 3,380 | 3,355 | 3,365 | 13,000 |
| 2023/12/06 | 3,350 | 3,395 | 3,345 | 3,380 | 14,000 |
| 2023/12/05 | 3,335 | 3,375 | 3,325 | 3,325 | 15,800 |
| 2023/12/04 | 3,365 | 3,380 | 3,345 | 3,355 | 12,000 |
| 2023/12/01 | 3,370 | 3,385 | 3,350 | 3,370 | 15,600 |
| 2023/11/30 | 3,330 | 3,375 | 3,330 | 3,365 | 16,800 |
| 2023/11/29 | 3,350 | 3,365 | 3,325 | 3,345 | 17,300 |
| 2023/11/28 | 3,360 | 3,385 | 3,345 | 3,360 | 16,800 |
| 2023/11/27 | 3,330 | 3,360 | 3,325 | 3,360 | 16,700 |
| 2023/11/24 | 3,300 | 3,335 | 3,280 | 3,330 | 19,500 |
| 2023/11/22 | 3,275 | 3,310 | 3,270 | 3,305 | 20,200 |
| 2023/11/21 | 3,295 | 3,295 | 3,245 | 3,270 | 12,800 |
| 2023/11/20 | 3,285 | 3,295 | 3,255 | 3,255 | 19,100 |
| 2023/11/17 | 3,220 | 3,280 | 3,215 | 3,280 | 18,000 |
| 2023/11/16 | 3,215 | 3,240 | 3,190 | 3,205 | 23,100 |
| 2023/11/15 | 3,255 | 3,255 | 3,215 | 3,225 | 18,200 |
| 2023/11/14 | 3,255 | 3,260 | 3,215 | 3,245 | 15,300 |
| 2023/11/13 | 3,310 | 3,310 | 3,240 | 3,265 | 15,100 |
| 2023/11/10 | 3,235 | 3,280 | 3,200 | 3,275 | 24,400 |
| 2023/11/09 | 3,145 | 3,230 | 3,120 | 3,220 | 26,400 |
| 2023/11/08 | 3,250 | 3,250 | 3,120 | 3,135 | 34,000 |
| 2023/11/07 | 3,185 | 3,215 | 3,165 | 3,205 | 26,400 |
| 2023/11/06 | 3,185 | 3,200 | 3,140 | 3,185 | 30,500 |
| 2023/11/02 | 3,180 | 3,180 | 3,110 | 3,115 | 17,300 |
| 2023/11/01 | 3,130 | 3,165 | 3,115 | 3,160 | 24,900 |
| 2023/10/31 | 3,045 | 3,110 | 3,035 | 3,100 | 59,000 |
| 2023/10/30 | 3,150 | 3,175 | 3,105 | 3,120 | 33,700 |
| 2023/10/27 | 3,110 | 3,185 | 3,110 | 3,185 | 18,600 |
| 2023/10/26 | 3,100 | 3,110 | 3,075 | 3,110 | 20,700 |
| 2023/10/25 | 3,095 | 3,125 | 3,095 | 3,100 | 22,300 |
| 2023/10/24 | 3,065 | 3,085 | 3,000 | 3,075 | 35,400 |
| 2023/10/23 | 3,100 | 3,100 | 3,035 | 3,035 | 39,500 |
| 2023/10/20 | 3,095 | 3,110 | 3,065 | 3,090 | 22,600 |
| 2023/10/19 | 3,105 | 3,115 | 3,075 | 3,095 | 22,400 |
| 2023/10/18 | 3,095 | 3,125 | 3,090 | 3,120 | 26,100 |
| 2023/10/17 | 3,150 | 3,150 | 3,065 | 3,095 | 20,400 |
| 2023/10/16 | 3,105 | 3,110 | 3,070 | 3,080 | 30,500 |
| 2023/10/13 | 3,160 | 3,160 | 3,100 | 3,105 | 29,400 |
| 2023/10/12 | 3,150 | 3,175 | 3,130 | 3,175 | 24,200 |
| 2023/10/11 | 3,180 | 3,190 | 3,140 | 3,140 | 27,200 |
| 2023/10/10 | 3,200 | 3,200 | 3,150 | 3,170 | 30,900 |
| 2023/10/06 | 3,160 | 3,170 | 3,120 | 3,150 | 21,200 |
| 2023/10/05 | 3,095 | 3,135 | 3,055 | 3,130 | 39,500 |
| 2023/10/04 | 3,080 | 3,105 | 3,015 | 3,025 | 63,900 |
| 2023/10/03 | 3,230 | 3,230 | 3,145 | 3,145 | 35,600 |
| 2023/10/02 | 3,215 | 3,320 | 3,215 | 3,245 | 57,700 |
| 2023/09/29 | 3,330 | 3,330 | 3,240 | 3,250 | 44,800 |
| 2023/09/28 | 3,350 | 3,395 | 3,325 | 3,330 | 42,200 |
| 2023/09/27 | 3,375 | 3,440 | 3,350 | 3,435 | 72,400 |
| 2023/09/26 | 3,430 | 3,440 | 3,400 | 3,405 | 29,300 |
| 2023/09/25 | 3,410 | 3,440 | 3,390 | 3,430 | 23,300 |
| 2023/09/22 | 3,385 | 3,435 | 3,360 | 3,410 | 44,100 |
| 2023/09/21 | 3,420 | 3,460 | 3,405 | 3,420 | 20,000 |
| 2023/09/20 | 3,500 | 3,520 | 3,415 | 3,415 | 42,100 |
| 2023/09/19 | 3,415 | 3,490 | 3,405 | 3,490 | 35,200 |
| 2023/09/15 | 3,405 | 3,450 | 3,380 | 3,405 | 45,100 |
| 2023/09/14 | 3,360 | 3,395 | 3,350 | 3,385 | 20,200 |
| 2023/09/13 | 3,325 | 3,355 | 3,315 | 3,350 | 26,200 |
| 2023/09/12 | 3,335 | 3,345 | 3,300 | 3,325 | 15,800 |
| 2023/09/11 | 3,305 | 3,345 | 3,300 | 3,325 | 36,800 |
| 2023/09/08 | 3,290 | 3,320 | 3,260 | 3,280 | 33,600 |
| 2023/09/07 | 3,275 | 3,325 | 3,275 | 3,310 | 57,600 |
| 2023/09/06 | 3,270 | 3,275 | 3,255 | 3,275 | 17,800 |
| 2023/09/05 | 3,265 | 3,265 | 3,210 | 3,255 | 23,600 |
| 2023/09/04 | 3,220 | 3,250 | 3,210 | 3,250 | 21,100 |
| 2023/09/01 | 3,180 | 3,225 | 3,165 | 3,220 | 29,300 |
| 2023/08/31 | 3,160 | 3,180 | 3,155 | 3,180 | 21,600 |
| 2023/08/30 | 3,135 | 3,155 | 3,130 | 3,150 | 13,800 |
| 2023/08/29 | 3,120 | 3,140 | 3,115 | 3,130 | 12,800 |
| 2023/08/28 | 3,115 | 3,145 | 3,115 | 3,125 | 21,000 |
| 2023/08/25 | 3,100 | 3,120 | 3,095 | 3,115 | 10,800 |
| 2023/08/24 | 3,090 | 3,125 | 3,090 | 3,110 | 14,200 |
| 2023/08/23 | 3,060 | 3,095 | 3,060 | 3,095 | 9,700 |
| 2023/08/22 | 3,050 | 3,070 | 3,030 | 3,070 | 12,000 |
| 2023/08/21 | 3,040 | 3,055 | 3,025 | 3,025 | 19,900 |
| 2023/08/18 | 3,010 | 3,045 | 3,010 | 3,030 | 18,300 |
| 2023/08/17 | 3,050 | 3,050 | 3,000 | 3,045 | 38,200 |
| 2023/08/16 | 3,065 | 3,075 | 3,050 | 3,050 | 22,400 |
| 2023/08/15 | 3,080 | 3,090 | 3,060 | 3,085 | 17,800 |
| 2023/08/14 | 3,095 | 3,110 | 3,075 | 3,080 | 21,000 |
| 2023/08/10 | 3,070 | 3,095 | 3,060 | 3,090 | 20,400 |
| 2023/08/09 | 3,075 | 3,080 | 3,055 | 3,070 | 19,400 |
| 2023/08/08 | 3,085 | 3,090 | 3,070 | 3,075 | 18,300 |
| 2023/08/07 | 3,085 | 3,105 | 3,055 | 3,090 | 30,700 |
| 2023/08/04 | 3,060 | 3,100 | 3,060 | 3,095 | 22,600 |
| 2023/08/03 | 3,055 | 3,075 | 3,045 | 3,055 | 54,000 |
| 2023/08/02 | 3,100 | 3,135 | 3,070 | 3,090 | 50,900 |
| 2023/08/01 | 3,120 | 3,170 | 3,085 | 3,135 | 85,800 |
| 2023/07/31 | 3,235 | 3,260 | 3,225 | 3,245 | 33,800 |
| 2023/07/28 | 3,160 | 3,200 | 3,155 | 3,200 | 22,900 |
| 2023/07/27 | 3,180 | 3,190 | 3,150 | 3,190 | 22,000 |
| 2023/07/26 | 3,175 | 3,185 | 3,155 | 3,165 | 13,400 |
| 2023/07/25 | 3,170 | 3,195 | 3,150 | 3,175 | 21,700 |
| 2023/07/24 | 3,160 | 3,170 | 3,150 | 3,160 | 13,300 |
| 2023/07/21 | 3,155 | 3,160 | 3,130 | 3,145 | 20,200 |
| 2023/07/20 | 3,160 | 3,200 | 3,145 | 3,150 | 27,100 |
| 2023/07/19 | 3,100 | 3,155 | 3,100 | 3,140 | 31,500 |
| 2023/07/18 | 3,030 | 3,095 | 3,030 | 3,095 | 18,900 |
| 2023/07/14 | 3,060 | 3,070 | 3,020 | 3,030 | 34,900 |
| 2023/07/13 | 3,075 | 3,075 | 3,025 | 3,070 | 29,500 |
| 2023/07/12 | 3,125 | 3,125 | 3,070 | 3,070 | 22,000 |
| 2023/07/11 | 3,150 | 3,150 | 3,090 | 3,095 | 30,700 |
| 2023/07/10 | 3,180 | 3,200 | 3,125 | 3,125 | 38,400 |
| 2023/07/07 | 3,180 | 3,200 | 3,125 | 3,175 | 38,000 |
| 2023/07/06 | 3,290 | 3,290 | 3,215 | 3,215 | 31,900 |
| 2023/07/05 | 3,265 | 3,295 | 3,245 | 3,290 | 43,700 |
| 2023/07/04 | 3,270 | 3,290 | 3,255 | 3,285 | 24,100 |
| 2023/07/03 | 3,225 | 3,275 | 3,225 | 3,265 | 41,000 |
| 2023/06/30 | 3,235 | 3,240 | 3,190 | 3,215 | 35,400 |
| 2023/06/29 | 3,195 | 3,235 | 3,175 | 3,200 | 39,400 |
| 2023/06/28 | 3,120 | 3,190 | 3,105 | 3,190 | 46,100 |
| 2023/06/27 | 3,115 | 3,120 | 3,060 | 3,110 | 27,600 |
| 2023/06/26 | 3,100 | 3,125 | 2,999 | 3,105 | 64,800 |
| 2023/06/23 | 3,100 | 3,130 | 3,050 | 3,085 | 45,500 |
| 2023/06/22 | 3,055 | 3,100 | 3,055 | 3,070 | 35,000 |
| 2023/06/21 | 3,010 | 3,065 | 3,010 | 3,055 | 27,600 |
| 2023/06/20 | 3,005 | 3,015 | 2,997 | 3,010 | 17,300 |
| 2023/06/19 | 3,020 | 3,055 | 3,000 | 3,015 | 30,000 |
| 2023/06/16 | 3,020 | 3,025 | 2,997 | 3,015 | 27,900 |
| 2023/06/15 | 2,975 | 3,015 | 2,965 | 2,999 | 42,000 |
| 2023/06/14 | 2,999 | 3,000 | 2,973 | 2,978 | 27,900 |
| 2023/06/13 | 2,992 | 2,997 | 2,972 | 2,976 | 19,600 |
| 2023/06/12 | 2,985 | 3,005 | 2,960 | 2,971 | 24,300 |
| 2023/06/09 | 2,933 | 2,968 | 2,931 | 2,966 | 29,000 |
| 2023/06/08 | 2,968 | 2,998 | 2,924 | 2,930 | 29,900 |
| 2023/06/07 | 3,000 | 3,010 | 2,956 | 2,956 | 50,200 |
| 2023/06/06 | 2,943 | 2,989 | 2,931 | 2,989 | 36,100 |
| 2023/06/05 | 2,955 | 2,975 | 2,944 | 2,949 | 58,500 |
| 2023/06/02 | 2,880 | 2,920 | 2,880 | 2,920 | 34,600 |
| 2023/06/01 | 2,806 | 2,866 | 2,806 | 2,857 | 37,400 |
| 2023/05/31 | 2,820 | 2,822 | 2,784 | 2,784 | 41,500 |
| 2023/05/30 | 2,833 | 2,855 | 2,799 | 2,826 | 35,100 |
| 2023/05/29 | 2,842 | 2,858 | 2,828 | 2,833 | 41,900 |
| 2023/05/26 | 2,868 | 2,874 | 2,833 | 2,841 | 29,500 |
| 2023/05/25 | 2,870 | 2,877 | 2,853 | 2,856 | 23,400 |
| 2023/05/24 | 2,859 | 2,916 | 2,859 | 2,877 | 37,500 |
| 2023/05/23 | 2,908 | 2,924 | 2,850 | 2,870 | 45,300 |
| 2023/05/22 | 2,885 | 2,928 | 2,885 | 2,905 | 29,300 |
| 2023/05/19 | 2,874 | 2,904 | 2,873 | 2,881 | 31,100 |
| 2023/05/18 | 2,927 | 2,928 | 2,868 | 2,873 | 53,500 |
| 2023/05/17 | 2,868 | 2,892 | 2,857 | 2,892 | 37,400 |
| 2023/05/16 | 2,873 | 2,891 | 2,846 | 2,868 | 37,100 |
| 2023/05/15 | 2,788 | 2,869 | 2,788 | 2,864 | 79,200 |
| 2023/05/12 | 2,780 | 2,780 | 2,739 | 2,755 | 40,500 |
| 2023/05/11 | 2,753 | 2,784 | 2,741 | 2,780 | 32,100 |
| 2023/05/10 | 2,781 | 2,781 | 2,724 | 2,724 | 37,600 |
| 2023/05/09 | 2,749 | 2,786 | 2,736 | 2,762 | 66,000 |
| 2023/05/08 | 2,715 | 2,745 | 2,702 | 2,743 | 68,400 |
| 2023/05/02 | 2,717 | 2,717 | 2,678 | 2,687 | 56,500 |
| 2023/05/01 | 2,734 | 2,748 | 2,690 | 2,715 | 98,700 |
| 2023/04/28 | 2,663 | 2,691 | 2,661 | 2,684 | 61,100 |
| 2023/04/27 | 2,612 | 2,644 | 2,598 | 2,643 | 27,900 |
| 2023/04/26 | 2,631 | 2,633 | 2,589 | 2,611 | 29,100 |
| 2023/04/25 | 2,638 | 2,665 | 2,633 | 2,646 | 37,300 |
| 2023/04/24 | 2,629 | 2,634 | 2,606 | 2,630 | 28,100 |
| 2023/04/21 | 2,594 | 2,608 | 2,585 | 2,602 | 30,600 |
| 2023/04/20 | 2,554 | 2,590 | 2,554 | 2,581 | 30,300 |
| 2023/04/19 | 2,559 | 2,559 | 2,540 | 2,556 | 21,100 |
| 2023/04/18 | 2,568 | 2,580 | 2,553 | 2,558 | 26,500 |
| 2023/04/17 | 2,550 | 2,561 | 2,546 | 2,561 | 19,200 |
| 2023/04/14 | 2,550 | 2,550 | 2,538 | 2,543 | 23,400 |
| 2023/04/13 | 2,511 | 2,536 | 2,511 | 2,536 | 22,200 |
| 2023/04/12 | 2,490 | 2,518 | 2,490 | 2,518 | 28,500 |
| 2023/04/11 | 2,527 | 2,527 | 2,492 | 2,499 | 36,300 |
| 2023/04/10 | 2,530 | 2,535 | 2,502 | 2,511 | 20,300 |
| 2023/04/07 | 2,497 | 2,525 | 2,489 | 2,518 | 28,100 |
| 2023/04/06 | 2,513 | 2,519 | 2,479 | 2,485 | 41,900 |
| 2023/04/05 | 2,550 | 2,550 | 2,515 | 2,516 | 37,600 |
| 2023/04/04 | 2,580 | 2,598 | 2,559 | 2,579 | 52,400 |
| 2023/04/03 | 2,545 | 2,579 | 2,540 | 2,579 | 47,200 |
| 2023/03/31 | 2,514 | 2,547 | 2,506 | 2,526 | 40,500 |
| 2023/03/30 | 2,490 | 2,517 | 2,476 | 2,503 | 93,000 |
| 2023/03/29 | 2,551 | 2,571 | 2,529 | 2,571 | 199,400 |
| 2023/03/28 | 2,570 | 2,585 | 2,547 | 2,563 | 119,000 |
| 2023/03/27 | 2,537 | 2,559 | 2,531 | 2,549 | 93,700 |
| 2023/03/24 | 2,525 | 2,526 | 2,488 | 2,518 | 123,400 |
| 2023/03/23 | 2,543 | 2,556 | 2,526 | 2,532 | 107,100 |
| 2023/03/22 | 2,582 | 2,587 | 2,560 | 2,567 | 58,100 |
| 2023/03/20 | 2,545 | 2,582 | 2,527 | 2,532 | 67,100 |
| 2023/03/17 | 2,600 | 2,603 | 2,555 | 2,559 | 82,300 |
| 2023/03/16 | 2,590 | 2,639 | 2,567 | 2,592 | 85,200 |
| 2023/03/15 | 2,650 | 2,679 | 2,630 | 2,640 | 39,200 |
| 2023/03/14 | 2,650 | 2,653 | 2,570 | 2,602 | 84,100 |
| 2023/03/13 | 2,707 | 2,707 | 2,658 | 2,683 | 72,100 |
| 2023/03/10 | 2,771 | 2,784 | 2,731 | 2,747 | 57,000 |
| 2023/03/09 | 2,798 | 2,818 | 2,786 | 2,797 | 57,300 |
| 2023/03/08 | 2,748 | 2,809 | 2,741 | 2,806 | 48,300 |
| 2023/03/07 | 2,688 | 2,747 | 2,688 | 2,744 | 35,400 |
| 2023/03/06 | 2,723 | 2,724 | 2,688 | 2,693 | 45,900 |
| 2023/03/03 | 2,729 | 2,742 | 2,710 | 2,715 | 36,100 |
| 2023/03/02 | 2,718 | 2,748 | 2,704 | 2,710 | 50,600 |
| 2023/03/01 | 2,716 | 2,721 | 2,679 | 2,703 | 48,200 |
| 2023/02/28 | 2,716 | 2,726 | 2,701 | 2,719 | 51,100 |
| 2023/02/27 | 2,669 | 2,705 | 2,661 | 2,691 | 48,600 |
| 2023/02/24 | 2,635 | 2,669 | 2,630 | 2,669 | 42,900 |
| 2023/02/22 | 2,610 | 2,631 | 2,603 | 2,625 | 27,000 |
| 2023/02/21 | 2,595 | 2,634 | 2,587 | 2,626 | 27,300 |
| 2023/02/20 | 2,538 | 2,586 | 2,538 | 2,580 | 30,800 |
| 2023/02/17 | 2,521 | 2,538 | 2,517 | 2,531 | 15,300 |
| 2023/02/16 | 2,530 | 2,541 | 2,520 | 2,525 | 24,200 |
| 2023/02/15 | 2,549 | 2,559 | 2,510 | 2,524 | 30,500 |
| 2023/02/14 | 2,561 | 2,572 | 2,535 | 2,546 | 42,600 |
| 2023/02/13 | 2,541 | 2,568 | 2,530 | 2,557 | 37,400 |
| 2023/02/10 | 2,519 | 2,549 | 2,519 | 2,541 | 24,000 |
| 2023/02/09 | 2,520 | 2,532 | 2,504 | 2,532 | 16,800 |
| 2023/02/08 | 2,525 | 2,527 | 2,492 | 2,520 | 33,800 |
| 2023/02/07 | 2,463 | 2,526 | 2,463 | 2,521 | 53,800 |
| 2023/02/06 | 2,450 | 2,466 | 2,428 | 2,463 | 32,100 |
| 2023/02/03 | 2,484 | 2,490 | 2,446 | 2,454 | 45,600 |
| 2023/02/02 | 2,455 | 2,489 | 2,450 | 2,478 | 48,700 |
| 2023/02/01 | 2,472 | 2,472 | 2,400 | 2,452 | 170,500 |
| 2023/01/31 | 2,495 | 2,509 | 2,449 | 2,474 | 264,600 |
| 2023/01/30 | 2,298 | 2,325 | 2,294 | 2,320 | 59,900 |
| 2023/01/27 | 2,268 | 2,282 | 2,261 | 2,282 | 14,800 |
| 2023/01/26 | 2,265 | 2,272 | 2,261 | 2,268 | 17,200 |
| 2023/01/25 | 2,240 | 2,270 | 2,230 | 2,265 | 23,600 |
| 2023/01/24 | 2,235 | 2,259 | 2,228 | 2,249 | 32,800 |
| 2023/01/23 | 2,240 | 2,246 | 2,230 | 2,235 | 23,000 |
| 2023/01/20 | 2,190 | 2,229 | 2,190 | 2,228 | 25,500 |
| 2023/01/19 | 2,188 | 2,199 | 2,178 | 2,188 | 24,000 |
| 2023/01/18 | 2,175 | 2,188 | 2,160 | 2,188 | 41,600 |
| 2023/01/17 | 2,179 | 2,186 | 2,165 | 2,168 | 19,000 |
| 2023/01/16 | 2,170 | 2,178 | 2,166 | 2,174 | 20,500 |
| 2023/01/13 | 2,166 | 2,179 | 2,165 | 2,170 | 22,300 |
| 2023/01/12 | 2,160 | 2,175 | 2,158 | 2,172 | 27,200 |
| 2023/01/11 | 2,158 | 2,158 | 2,143 | 2,145 | 15,300 |
| 2023/01/10 | 2,162 | 2,167 | 2,145 | 2,148 | 32,600 |
| 2023/01/06 | 2,149 | 2,152 | 2,133 | 2,135 | 13,600 |
| 2023/01/05 | 2,140 | 2,147 | 2,130 | 2,135 | 18,200 |
| 2023/01/04 | 2,145 | 2,148 | 2,128 | 2,139 | 22,800 |