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 |
|---|---|---|---|---|---|
| 2024/05/02 | 3,890 | 3,890 | 3,815 | 3,840 | 16,800 |
| 2024/05/01 | 3,835 | 3,905 | 3,830 | 3,895 | 37,500 |
| 2024/04/30 | 3,845 | 3,855 | 3,775 | 3,845 | 43,500 |
| 2024/04/26 | 3,750 | 3,805 | 3,720 | 3,775 | 37,700 |
| 2024/04/25 | 3,750 | 3,770 | 3,745 | 3,750 | 14,400 |
| 2024/04/24 | 3,690 | 3,750 | 3,685 | 3,750 | 18,100 |
| 2024/04/23 | 3,720 | 3,720 | 3,685 | 3,685 | 10,900 |
| 2024/04/22 | 3,670 | 3,710 | 3,650 | 3,680 | 16,500 |
| 2024/04/19 | 3,675 | 3,695 | 3,610 | 3,640 | 21,700 |
| 2024/04/18 | 3,645 | 3,715 | 3,640 | 3,710 | 12,100 |
| 2024/04/17 | 3,710 | 3,735 | 3,660 | 3,660 | 19,200 |
| 2024/04/16 | 3,795 | 3,795 | 3,705 | 3,705 | 24,900 |
| 2024/04/15 | 3,755 | 3,820 | 3,755 | 3,805 | 14,400 |
| 2024/04/12 | 3,800 | 3,815 | 3,785 | 3,805 | 18,300 |
| 2024/04/11 | 3,755 | 3,785 | 3,745 | 3,780 | 10,300 |
| 2024/04/10 | 3,780 | 3,795 | 3,765 | 3,765 | 10,800 |
| 2024/04/09 | 3,800 | 3,805 | 3,770 | 3,795 | 16,300 |
| 2024/04/08 | 3,715 | 3,765 | 3,715 | 3,750 | 21,400 |
| 2024/04/05 | 3,690 | 3,720 | 3,665 | 3,715 | 19,900 |
| 2024/04/04 | 3,725 | 3,750 | 3,705 | 3,735 | 19,000 |
| 2024/04/03 | 3,640 | 3,705 | 3,630 | 3,700 | 23,900 |
| 2024/04/02 | 3,710 | 3,770 | 3,660 | 3,665 | 32,900 |
| 2024/04/01 | 3,840 | 3,850 | 3,745 | 3,745 | 34,400 |
| 2024/03/29 | 3,880 | 3,880 | 3,815 | 3,835 | 24,300 |
| 2024/03/28 | 3,895 | 3,895 | 3,835 | 3,835 | 62,100 |
| 2024/03/27 | 3,985 | 4,015 | 3,975 | 3,975 | 143,600 |
| 2024/03/26 | 3,945 | 3,985 | 3,940 | 3,975 | 45,600 |
| 2024/03/25 | 3,970 | 3,980 | 3,915 | 3,950 | 90,400 |
| 2024/03/22 | 3,990 | 4,015 | 3,955 | 4,000 | 37,300 |
| 2024/03/21 | 3,965 | 4,015 | 3,950 | 3,995 | 49,200 |
| 2024/03/19 | 3,880 | 3,940 | 3,855 | 3,925 | 39,000 |
| 2024/03/18 | 3,875 | 3,880 | 3,830 | 3,850 | 26,500 |
| 2024/03/15 | 3,800 | 3,840 | 3,800 | 3,835 | 21,400 |
| 2024/03/14 | 3,760 | 3,800 | 3,760 | 3,790 | 16,000 |
| 2024/03/13 | 3,835 | 3,850 | 3,745 | 3,760 | 17,200 |
| 2024/03/12 | 3,780 | 3,795 | 3,710 | 3,795 | 29,400 |
| 2024/03/11 | 3,840 | 3,865 | 3,755 | 3,805 | 45,900 |
| 2024/03/08 | 3,795 | 3,890 | 3,770 | 3,855 | 40,700 |
| 2024/03/07 | 3,805 | 3,845 | 3,795 | 3,805 | 23,200 |
| 2024/03/06 | 3,745 | 3,805 | 3,745 | 3,785 | 19,200 |
| 2024/03/05 | 3,735 | 3,780 | 3,735 | 3,765 | 11,400 |
| 2024/03/04 | 3,835 | 3,835 | 3,765 | 3,765 | 33,100 |
| 2024/03/01 | 3,815 | 3,815 | 3,780 | 3,805 | 21,900 |
| 2024/02/29 | 3,810 | 3,835 | 3,780 | 3,825 | 21,300 |
| 2024/02/28 | 3,735 | 3,825 | 3,735 | 3,800 | 30,000 |
| 2024/02/27 | 3,735 | 3,770 | 3,730 | 3,750 | 20,200 |
| 2024/02/26 | 3,720 | 3,750 | 3,715 | 3,730 | 18,700 |
| 2024/02/22 | 3,740 | 3,740 | 3,705 | 3,720 | 16,100 |
| 2024/02/21 | 3,695 | 3,715 | 3,690 | 3,710 | 9,800 |
| 2024/02/20 | 3,735 | 3,760 | 3,700 | 3,700 | 18,900 |
| 2024/02/19 | 3,670 | 3,715 | 3,645 | 3,715 | 14,300 |
| 2024/02/16 | 3,625 | 3,700 | 3,625 | 3,670 | 32,600 |
| 2024/02/15 | 3,655 | 3,655 | 3,590 | 3,625 | 19,400 |
| 2024/02/14 | 3,650 | 3,650 | 3,585 | 3,610 | 17,100 |
| 2024/02/13 | 3,590 | 3,640 | 3,575 | 3,640 | 25,200 |
| 2024/02/09 | 3,560 | 3,595 | 3,545 | 3,560 | 26,000 |
| 2024/02/08 | 3,590 | 3,620 | 3,560 | 3,565 | 28,100 |
| 2024/02/07 | 3,595 | 3,640 | 3,585 | 3,605 | 16,600 |
| 2024/02/06 | 3,655 | 3,655 | 3,595 | 3,595 | 28,400 |
| 2024/02/05 | 3,635 | 3,655 | 3,610 | 3,645 | 18,600 |
| 2024/02/02 | 3,660 | 3,675 | 3,580 | 3,630 | 39,600 |
| 2024/02/01 | 3,675 | 3,690 | 3,650 | 3,660 | 21,000 |
| 2024/01/31 | 3,670 | 3,690 | 3,595 | 3,690 | 44,500 |
| 2024/01/30 | 3,705 | 3,705 | 3,650 | 3,670 | 28,500 |
| 2024/01/29 | 3,675 | 3,690 | 3,655 | 3,655 | 17,200 |
| 2024/01/26 | 3,700 | 3,700 | 3,640 | 3,650 | 36,800 |
| 2024/01/25 | 3,685 | 3,740 | 3,685 | 3,730 | 28,800 |
| 2024/01/24 | 3,675 | 3,705 | 3,650 | 3,670 | 30,200 |
| 2024/01/23 | 3,715 | 3,725 | 3,655 | 3,675 | 32,600 |
| 2024/01/22 | 3,630 | 3,720 | 3,630 | 3,715 | 25,500 |
| 2024/01/19 | 3,635 | 3,650 | 3,610 | 3,625 | 19,600 |
| 2024/01/18 | 3,650 | 3,650 | 3,605 | 3,625 | 22,300 |
| 2024/01/17 | 3,580 | 3,655 | 3,570 | 3,600 | 39,900 |
| 2024/01/16 | 3,570 | 3,580 | 3,540 | 3,565 | 37,100 |
| 2024/01/15 | 3,460 | 3,535 | 3,460 | 3,515 | 24,900 |
| 2024/01/12 | 3,525 | 3,535 | 3,450 | 3,465 | 28,800 |
| 2024/01/11 | 3,510 | 3,545 | 3,510 | 3,525 | 29,600 |
| 2024/01/10 | 3,495 | 3,520 | 3,485 | 3,495 | 21,100 |
| 2024/01/09 | 3,510 | 3,540 | 3,485 | 3,495 | 24,500 |
| 2024/01/05 | 3,465 | 3,505 | 3,460 | 3,495 | 30,700 |
| 2024/01/04 | 3,350 | 3,440 | 3,330 | 3,425 | 28,200 |