NCS&A(9709)の株価時系列情報
NCS&A(9709)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 |
---|---|---|---|---|---|
2024/03/28 | 779 | 810 | 776 | 800 | 7,900 |
2024/03/27 | 805 | 810 | 802 | 810 | 3,500 |
2024/03/26 | 800 | 805 | 799 | 805 | 7,900 |
2024/03/25 | 801 | 803 | 798 | 803 | 4,000 |
2024/03/22 | 802 | 803 | 801 | 801 | 900 |
2024/03/21 | 807 | 812 | 800 | 803 | 10,400 |
2024/03/19 | 814 | 815 | 805 | 805 | 2,600 |
2024/03/18 | 801 | 815 | 801 | 814 | 16,600 |
2024/03/15 | 797 | 802 | 797 | 801 | 4,100 |
2024/03/14 | 788 | 805 | 788 | 801 | 13,600 |
2024/03/13 | 784 | 795 | 784 | 794 | 2,500 |
2024/03/12 | 800 | 800 | 781 | 790 | 2,800 |
2024/03/11 | 797 | 809 | 796 | 800 | 6,500 |
2024/03/08 | 784 | 800 | 784 | 800 | 6,900 |
2024/03/07 | 792 | 796 | 781 | 793 | 6,200 |
2024/03/06 | 775 | 797 | 771 | 782 | 18,200 |
2024/03/05 | 768 | 773 | 765 | 771 | 14,100 |
2024/03/04 | 777 | 777 | 761 | 768 | 7,100 |
2024/03/01 | 768 | 777 | 760 | 772 | 9,400 |
2024/02/29 | 771 | 777 | 764 | 777 | 7,000 |
2024/02/28 | 768 | 772 | 764 | 772 | 3,600 |
2024/02/27 | 760 | 771 | 760 | 768 | 5,700 |
2024/02/26 | 746 | 775 | 740 | 772 | 24,800 |
2024/02/22 | 742 | 744 | 740 | 743 | 3,600 |
2024/02/21 | 742 | 748 | 737 | 741 | 6,500 |
2024/02/20 | 737 | 742 | 737 | 742 | 2,300 |
2024/02/19 | 730 | 743 | 730 | 743 | 7,200 |
2024/02/16 | 725 | 740 | 725 | 737 | 8,200 |
2024/02/15 | 731 | 735 | 730 | 732 | 4,500 |
2024/02/14 | 723 | 735 | 723 | 735 | 5,400 |
2024/02/13 | 741 | 742 | 725 | 730 | 21,200 |
2024/02/09 | 743 | 747 | 740 | 741 | 6,200 |
2024/02/08 | 749 | 750 | 745 | 749 | 6,600 |
2024/02/07 | 750 | 756 | 744 | 751 | 11,100 |
2024/02/06 | 752 | 760 | 749 | 752 | 7,500 |
2024/02/05 | 756 | 758 | 748 | 753 | 7,500 |
2024/02/02 | 752 | 761 | 752 | 758 | 5,800 |
2024/02/01 | 751 | 769 | 741 | 754 | 48,400 |
2024/01/31 | 780 | 797 | 770 | 797 | 34,400 |
2024/01/30 | 779 | 786 | 770 | 780 | 13,500 |
2024/01/29 | 769 | 786 | 765 | 781 | 8,200 |
2024/01/26 | 761 | 771 | 761 | 771 | 5,200 |
2024/01/25 | 766 | 774 | 760 | 774 | 5,300 |
2024/01/24 | 770 | 770 | 760 | 767 | 2,600 |
2024/01/23 | 773 | 773 | 762 | 765 | 4,800 |
2024/01/22 | 767 | 769 | 760 | 767 | 5,200 |
2024/01/19 | 760 | 770 | 757 | 767 | 5,300 |
2024/01/18 | 763 | 765 | 755 | 755 | 2,900 |
2024/01/17 | 771 | 772 | 761 | 761 | 6,000 |
2024/01/16 | 779 | 779 | 773 | 776 | 1,000 |
2024/01/15 | 778 | 779 | 776 | 779 | 900 |
2024/01/12 | 790 | 794 | 776 | 776 | 4,000 |
2024/01/11 | 799 | 799 | 782 | 795 | 6,200 |
2024/01/10 | 791 | 799 | 790 | 799 | 4,300 |
2024/01/09 | 795 | 795 | 785 | 793 | 3,500 |
2024/01/05 | 793 | 794 | 789 | 793 | 2,100 |
2024/01/04 | 792 | 793 | 787 | 793 | 2,700 |
2023/12/29 | 788 | 792 | 781 | 792 | 3,200 |
2023/12/28 | 788 | 788 | 786 | 788 | 1,100 |
2023/12/27 | 786 | 788 | 783 | 783 | 1,900 |
2023/12/26 | 781 | 783 | 778 | 783 | 3,300 |
2023/12/25 | 783 | 786 | 761 | 779 | 6,800 |
2023/12/22 | 769 | 778 | 769 | 778 | 20,600 |
2023/12/21 | 756 | 779 | 756 | 765 | 6,700 |
2023/12/20 | 779 | 780 | 746 | 770 | 15,500 |
2023/12/19 | 778 | 780 | 775 | 778 | 2,600 |
2023/12/18 | 773 | 775 | 773 | 775 | 4,500 |
2023/12/15 | 771 | 779 | 766 | 775 | 2,800 |
2023/12/14 | 775 | 775 | 772 | 772 | 200 |
2023/12/13 | 773 | 780 | 770 | 779 | 2,000 |
2023/12/12 | 781 | 783 | 780 | 780 | 400 |
2023/12/11 | 780 | 783 | 779 | 783 | 6,000 |
2023/12/08 | 765 | 775 | 765 | 773 | 3,200 |
2023/12/07 | 780 | 783 | 779 | 780 | 2,100 |
2023/12/06 | 788 | 788 | 750 | 773 | 12,000 |
2023/12/05 | 786 | 786 | 785 | 785 | 400 |
2023/12/04 | 784 | 790 | 778 | 788 | 6,900 |
2023/12/01 | 778 | 782 | 767 | 775 | 7,100 |
2023/11/30 | 780 | 787 | 780 | 780 | 1,300 |
2023/11/29 | 791 | 793 | 770 | 780 | 4,300 |
2023/11/28 | 796 | 801 | 786 | 791 | 5,400 |
2023/11/27 | 797 | 804 | 797 | 803 | 4,800 |
2023/11/24 | 795 | 804 | 795 | 797 | 4,200 |
2023/11/22 | 791 | 800 | 791 | 799 | 5,400 |
2023/11/21 | 791 | 798 | 791 | 796 | 900 |
2023/11/20 | 793 | 800 | 788 | 799 | 1,400 |
2023/11/17 | 790 | 794 | 783 | 793 | 2,300 |
2023/11/16 | 803 | 809 | 780 | 786 | 7,100 |
2023/11/15 | 802 | 808 | 780 | 782 | 5,700 |
2023/11/14 | 800 | 804 | 786 | 800 | 4,300 |
2023/11/13 | 798 | 800 | 778 | 778 | 5,500 |
2023/11/10 | 792 | 794 | 788 | 794 | 3,000 |
2023/11/09 | 778 | 798 | 776 | 798 | 7,000 |
2023/11/08 | 817 | 817 | 774 | 779 | 20,000 |
2023/11/07 | 793 | 810 | 793 | 801 | 22,700 |
2023/11/06 | 775 | 795 | 775 | 789 | 17,700 |
2023/11/02 | 747 | 770 | 747 | 761 | 27,900 |
2023/11/01 | 723 | 743 | 719 | 743 | 21,500 |
2023/10/31 | 719 | 726 | 717 | 726 | 10,700 |
2023/10/30 | 716 | 720 | 713 | 720 | 2,300 |
2023/10/27 | 717 | 721 | 710 | 711 | 8,300 |
2023/10/26 | 716 | 716 | 712 | 716 | 2,800 |
2023/10/25 | 711 | 716 | 710 | 716 | 7,600 |
2023/10/24 | 701 | 716 | 701 | 705 | 4,100 |
2023/10/23 | 712 | 717 | 700 | 700 | 7,200 |
2023/10/20 | 706 | 716 | 706 | 711 | 2,600 |
2023/10/19 | 710 | 715 | 710 | 711 | 1,700 |
2023/10/18 | 708 | 714 | 705 | 714 | 1,800 |
2023/10/17 | 707 | 718 | 707 | 710 | 4,500 |
2023/10/16 | 710 | 714 | 703 | 704 | 7,500 |
2023/10/13 | 710 | 719 | 710 | 715 | 3,700 |
2023/10/12 | 722 | 722 | 717 | 720 | 1,700 |
2023/10/11 | 716 | 718 | 712 | 714 | 3,300 |
2023/10/10 | 721 | 721 | 716 | 716 | 3,400 |
2023/10/06 | 725 | 725 | 721 | 723 | 1,100 |
2023/10/05 | 718 | 721 | 714 | 718 | 2,100 |
2023/10/04 | 698 | 725 | 690 | 705 | 25,000 |
2023/10/03 | 715 | 715 | 703 | 705 | 8,800 |
2023/10/02 | 720 | 727 | 715 | 715 | 4,000 |
2023/09/29 | 715 | 737 | 713 | 715 | 4,200 |
2023/09/28 | 720 | 720 | 712 | 715 | 1,800 |
2023/09/27 | 708 | 715 | 707 | 710 | 6,800 |
2023/09/26 | 711 | 718 | 707 | 710 | 12,200 |
2023/09/25 | 717 | 723 | 716 | 723 | 7,700 |
2023/09/22 | 710 | 726 | 710 | 715 | 30,400 |
2023/09/21 | 710 | 711 | 706 | 710 | 5,300 |
2023/09/20 | 724 | 724 | 706 | 710 | 9,100 |
2023/09/19 | 702 | 726 | 702 | 720 | 16,200 |
2023/09/15 | 693 | 703 | 692 | 700 | 13,900 |
2023/09/14 | 688 | 692 | 688 | 688 | 3,900 |
2023/09/13 | 685 | 691 | 685 | 686 | 2,800 |
2023/09/12 | 690 | 691 | 685 | 687 | 6,700 |
2023/09/11 | 679 | 682 | 674 | 682 | 1,800 |
2023/09/08 | 673 | 681 | 672 | 673 | 22,400 |
2023/09/07 | 681 | 681 | 673 | 675 | 9,900 |
2023/09/06 | 680 | 684 | 680 | 681 | 3,300 |
2023/09/05 | 682 | 693 | 680 | 680 | 7,900 |
2023/09/04 | 694 | 694 | 682 | 682 | 5,500 |
2023/09/01 | 680 | 684 | 672 | 678 | 5,200 |
2023/08/31 | 671 | 681 | 670 | 672 | 4,500 |
2023/08/30 | 678 | 679 | 670 | 670 | 4,800 |
2023/08/29 | 678 | 685 | 673 | 675 | 5,700 |
2023/08/28 | 676 | 680 | 675 | 677 | 5,000 |
2023/08/25 | 669 | 675 | 669 | 675 | 1,200 |
2023/08/24 | 669 | 671 | 665 | 666 | 5,000 |
2023/08/23 | 649 | 668 | 648 | 659 | 14,100 |
2023/08/22 | 657 | 659 | 655 | 659 | 2,700 |
2023/08/21 | 657 | 658 | 648 | 655 | 5,100 |
2023/08/18 | 652 | 657 | 650 | 657 | 4,800 |
2023/08/17 | 656 | 663 | 653 | 660 | 2,900 |
2023/08/16 | 662 | 663 | 660 | 660 | 5,200 |
2023/08/15 | 655 | 661 | 653 | 661 | 4,500 |
2023/08/14 | 670 | 670 | 660 | 664 | 3,300 |
2023/08/10 | 669 | 675 | 666 | 667 | 4,600 |
2023/08/09 | 674 | 674 | 670 | 672 | 1,200 |
2023/08/08 | 665 | 672 | 665 | 669 | 2,600 |
2023/08/07 | 674 | 674 | 667 | 672 | 1,900 |
2023/08/04 | 668 | 674 | 668 | 668 | 1,300 |
2023/08/03 | 673 | 678 | 665 | 667 | 3,200 |
2023/08/02 | 680 | 686 | 674 | 679 | 5,100 |
2023/08/01 | 679 | 690 | 679 | 680 | 14,100 |
2023/07/31 | 686 | 686 | 669 | 669 | 3,100 |
2023/07/28 | 674 | 677 | 671 | 677 | 600 |
2023/07/27 | 673 | 680 | 673 | 680 | 1,400 |
2023/07/26 | 671 | 686 | 665 | 680 | 10,400 |
2023/07/25 | 669 | 670 | 662 | 670 | 2,000 |
2023/07/24 | 662 | 672 | 661 | 666 | 2,100 |
2023/07/21 | 672 | 672 | 652 | 652 | 4,000 |
2023/07/20 | 663 | 672 | 663 | 672 | 2,000 |
2023/07/19 | 658 | 668 | 657 | 663 | 2,200 |
2023/07/18 | 659 | 663 | 658 | 663 | 1,100 |
2023/07/14 | 677 | 677 | 655 | 655 | 6,900 |
2023/07/13 | 682 | 682 | 675 | 675 | 600 |
2023/07/12 | 680 | 684 | 680 | 684 | 500 |
2023/07/11 | 688 | 688 | 675 | 680 | 3,200 |
2023/07/10 | 679 | 679 | 671 | 673 | 4,100 |
2023/07/07 | 684 | 689 | 676 | 683 | 3,700 |
2023/07/06 | 689 | 689 | 680 | 684 | 3,000 |
2023/07/05 | 689 | 689 | 680 | 680 | 3,500 |
2023/07/04 | 690 | 690 | 684 | 684 | 1,700 |
2023/07/03 | 685 | 685 | 681 | 682 | 3,100 |
2023/06/30 | 680 | 685 | 680 | 684 | 6,900 |
2023/06/29 | 679 | 681 | 677 | 681 | 6,900 |
2023/06/28 | 677 | 679 | 671 | 679 | 7,700 |
2023/06/27 | 668 | 679 | 663 | 677 | 7,000 |
2023/06/26 | 670 | 670 | 651 | 668 | 27,300 |
2023/06/23 | 655 | 656 | 632 | 656 | 18,900 |
2023/06/22 | 645 | 654 | 645 | 652 | 14,300 |
2023/06/21 | 643 | 649 | 643 | 645 | 7,100 |
2023/06/20 | 640 | 645 | 640 | 645 | 3,400 |
2023/06/19 | 647 | 650 | 635 | 643 | 27,300 |
2023/06/16 | 651 | 651 | 642 | 650 | 1,100 |
2023/06/15 | 650 | 654 | 648 | 651 | 3,000 |
2023/06/14 | 642 | 650 | 642 | 648 | 8,300 |
2023/06/13 | 634 | 642 | 634 | 642 | 3,900 |
2023/06/12 | 633 | 638 | 633 | 634 | 5,200 |
2023/06/09 | 634 | 637 | 634 | 636 | 3,200 |
2023/06/08 | 633 | 639 | 633 | 639 | 2,600 |
2023/06/07 | 643 | 643 | 633 | 633 | 3,700 |
2023/06/06 | 637 | 637 | 633 | 635 | 2,700 |