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 |
|---|---|---|---|---|---|
| 2026/06/25 | 1,209 | 1,213 | 1,183 | 1,207 | 14,900 |
| 2026/06/24 | 1,210 | 1,220 | 1,185 | 1,200 | 7,400 |
| 2026/06/23 | 1,210 | 1,217 | 1,199 | 1,206 | 9,200 |
| 2026/06/22 | 1,180 | 1,224 | 1,175 | 1,204 | 15,900 |
| 2026/06/19 | 1,199 | 1,199 | 1,172 | 1,181 | 6,400 |
| 2026/06/18 | 1,185 | 1,195 | 1,185 | 1,189 | 3,300 |
| 2026/06/17 | 1,175 | 1,194 | 1,175 | 1,191 | 6,000 |
| 2026/06/16 | 1,193 | 1,210 | 1,170 | 1,184 | 7,800 |
| 2026/06/15 | 1,158 | 1,212 | 1,158 | 1,193 | 17,400 |
| 2026/06/12 | 1,246 | 1,260 | 1,139 | 1,150 | 67,300 |
| 2026/06/11 | 1,238 | 1,238 | 1,212 | 1,216 | 10,100 |
| 2026/06/10 | 1,236 | 1,273 | 1,236 | 1,259 | 5,500 |
| 2026/06/09 | 1,222 | 1,268 | 1,222 | 1,264 | 18,900 |
| 2026/06/08 | 1,279 | 1,279 | 1,230 | 1,250 | 18,200 |
| 2026/06/05 | 1,293 | 1,300 | 1,262 | 1,283 | 10,800 |
| 2026/06/04 | 1,291 | 1,299 | 1,274 | 1,293 | 12,400 |
| 2026/06/03 | 1,305 | 1,305 | 1,268 | 1,293 | 19,800 |
| 2026/06/02 | 1,314 | 1,314 | 1,278 | 1,305 | 14,900 |
| 2026/06/01 | 1,333 | 1,355 | 1,288 | 1,328 | 25,100 |
| 2026/05/29 | 1,320 | 1,355 | 1,319 | 1,333 | 8,700 |
| 2026/05/28 | 1,345 | 1,345 | 1,326 | 1,343 | 4,000 |
| 2026/05/27 | 1,398 | 1,398 | 1,334 | 1,349 | 10,500 |
| 2026/05/26 | 1,362 | 1,398 | 1,335 | 1,391 | 23,200 |
| 2026/05/25 | 1,330 | 1,355 | 1,329 | 1,338 | 16,100 |
| 2026/05/22 | 1,330 | 1,335 | 1,292 | 1,330 | 18,000 |
| 2026/05/21 | 1,325 | 1,330 | 1,300 | 1,325 | 11,100 |
| 2026/05/20 | 1,368 | 1,368 | 1,310 | 1,328 | 10,900 |
| 2026/05/19 | 1,397 | 1,400 | 1,362 | 1,368 | 8,900 |
| 2026/05/18 | 1,391 | 1,391 | 1,346 | 1,391 | 17,100 |
| 2026/05/15 | 1,402 | 1,407 | 1,300 | 1,361 | 38,600 |
| 2026/05/14 | 1,476 | 1,485 | 1,404 | 1,404 | 49,300 |
| 2026/05/13 | 1,560 | 1,579 | 1,560 | 1,567 | 7,200 |
| 2026/05/12 | 1,549 | 1,564 | 1,516 | 1,560 | 17,300 |
| 2026/05/11 | 1,530 | 1,553 | 1,529 | 1,549 | 8,300 |
| 2026/05/08 | 1,510 | 1,530 | 1,494 | 1,517 | 19,400 |
| 2026/05/07 | 1,533 | 1,534 | 1,495 | 1,530 | 36,900 |
| 2026/05/01 | 1,553 | 1,553 | 1,529 | 1,533 | 21,200 |
| 2026/04/30 | 1,581 | 1,585 | 1,548 | 1,553 | 21,400 |
| 2026/04/28 | 1,594 | 1,594 | 1,560 | 1,581 | 24,400 |
| 2026/04/27 | 1,610 | 1,610 | 1,581 | 1,582 | 8,300 |
| 2026/04/24 | 1,592 | 1,604 | 1,580 | 1,604 | 6,800 |
| 2026/04/23 | 1,587 | 1,598 | 1,559 | 1,578 | 12,500 |
| 2026/04/22 | 1,612 | 1,612 | 1,575 | 1,600 | 15,300 |
| 2026/04/21 | 1,623 | 1,629 | 1,611 | 1,618 | 1,600 |
| 2026/04/20 | 1,624 | 1,680 | 1,590 | 1,623 | 17,300 |
| 2026/04/17 | 1,610 | 1,628 | 1,610 | 1,624 | 5,200 |
| 2026/04/16 | 1,581 | 1,623 | 1,581 | 1,610 | 22,000 |
| 2026/04/15 | 1,570 | 1,583 | 1,569 | 1,569 | 3,800 |
| 2026/04/14 | 1,570 | 1,583 | 1,562 | 1,568 | 24,700 |
| 2026/04/13 | 1,583 | 1,583 | 1,558 | 1,570 | 9,600 |
| 2026/04/10 | 1,602 | 1,610 | 1,576 | 1,592 | 7,500 |
| 2026/04/09 | 1,640 | 1,640 | 1,588 | 1,610 | 13,500 |
| 2026/04/08 | 1,626 | 1,670 | 1,626 | 1,640 | 10,200 |
| 2026/04/07 | 1,586 | 1,651 | 1,586 | 1,631 | 17,600 |
| 2026/04/06 | 1,606 | 1,612 | 1,586 | 1,593 | 2,400 |
| 2026/04/03 | 1,581 | 1,610 | 1,581 | 1,606 | 6,800 |
| 2026/03/27 | 1,671 | 1,671 | 1,633 | 1,640 | 8,000 |
| 2026/03/26 | 1,684 | 1,688 | 1,622 | 1,631 | 9,600 |
| 2026/03/25 | 1,671 | 1,682 | 1,657 | 1,670 | 9,900 |
| 2026/03/24 | 1,655 | 1,679 | 1,645 | 1,651 | 15,800 |
| 2026/03/23 | 1,681 | 1,681 | 1,625 | 1,631 | 28,000 |
| 2026/03/19 | 1,715 | 1,719 | 1,695 | 1,705 | 9,800 |
| 2026/03/18 | 1,710 | 1,744 | 1,710 | 1,740 | 20,300 |
| 2026/03/17 | 1,738 | 1,738 | 1,708 | 1,710 | 12,300 |
| 2026/03/16 | 1,747 | 1,747 | 1,724 | 1,729 | 10,300 |
| 2026/03/13 | 1,717 | 1,731 | 1,703 | 1,724 | 5,800 |
| 2026/03/12 | 1,720 | 1,727 | 1,703 | 1,720 | 12,700 |
| 2026/03/11 | 1,715 | 1,747 | 1,710 | 1,728 | 14,300 |
| 2026/03/10 | 1,707 | 1,732 | 1,700 | 1,710 | 11,900 |
| 2026/03/09 | 1,678 | 1,693 | 1,650 | 1,683 | 16,200 |
| 2026/03/06 | 1,707 | 1,740 | 1,695 | 1,712 | 10,500 |
| 2026/03/05 | 1,679 | 1,714 | 1,679 | 1,712 | 14,400 |
| 2026/03/04 | 1,719 | 1,719 | 1,623 | 1,650 | 25,000 |
| 2026/03/03 | 1,747 | 1,747 | 1,711 | 1,719 | 21,000 |
| 2026/03/02 | 1,709 | 1,730 | 1,690 | 1,730 | 26,200 |
| 2026/02/27 | 1,682 | 1,714 | 1,650 | 1,714 | 74,000 |
| 2026/02/26 | 1,616 | 1,674 | 1,612 | 1,672 | 41,600 |
| 2026/02/25 | 1,613 | 1,623 | 1,609 | 1,612 | 9,900 |
| 2026/02/24 | 1,611 | 1,625 | 1,587 | 1,612 | 19,900 |
| 2026/02/20 | 1,629 | 1,629 | 1,603 | 1,611 | 8,400 |
| 2026/02/19 | 1,624 | 1,635 | 1,610 | 1,623 | 17,500 |
| 2026/02/18 | 1,579 | 1,635 | 1,579 | 1,630 | 32,500 |
| 2026/02/17 | 1,575 | 1,590 | 1,561 | 1,567 | 35,500 |
| 2026/02/16 | 1,575 | 1,590 | 1,568 | 1,575 | 30,600 |
| 2026/02/13 | 1,605 | 1,609 | 1,572 | 1,573 | 25,300 |
| 2026/02/12 | 1,595 | 1,617 | 1,581 | 1,605 | 36,700 |
| 2026/02/10 | 1,557 | 1,594 | 1,557 | 1,594 | 21,800 |
| 2026/02/09 | 1,580 | 1,580 | 1,554 | 1,565 | 20,500 |
| 2026/02/06 | 1,579 | 1,590 | 1,545 | 1,569 | 33,300 |
| 2026/02/05 | 1,580 | 1,588 | 1,568 | 1,588 | 8,700 |
| 2026/02/04 | 1,607 | 1,614 | 1,569 | 1,580 | 31,000 |
| 2026/02/03 | 1,605 | 1,645 | 1,595 | 1,607 | 26,400 |
| 2026/02/02 | 1,545 | 1,627 | 1,534 | 1,605 | 52,300 |
| 2026/01/30 | 1,586 | 1,590 | 1,527 | 1,547 | 137,300 |
| 2026/01/29 | 1,690 | 1,690 | 1,654 | 1,666 | 61,600 |
| 2026/01/28 | 1,677 | 1,691 | 1,677 | 1,686 | 11,000 |
| 2026/01/27 | 1,670 | 1,697 | 1,665 | 1,690 | 7,800 |
| 2026/01/26 | 1,699 | 1,699 | 1,662 | 1,665 | 14,000 |
| 2026/01/23 | 1,681 | 1,696 | 1,667 | 1,696 | 16,700 |
| 2026/01/22 | 1,689 | 1,700 | 1,680 | 1,688 | 13,600 |
| 2026/01/21 | 1,658 | 1,689 | 1,645 | 1,689 | 19,800 |
| 2026/01/20 | 1,674 | 1,685 | 1,662 | 1,674 | 14,900 |
| 2026/01/19 | 1,671 | 1,689 | 1,667 | 1,683 | 4,900 |
| 2026/01/16 | 1,665 | 1,680 | 1,650 | 1,671 | 24,400 |
| 2026/01/15 | 1,667 | 1,675 | 1,663 | 1,672 | 10,800 |
| 2026/01/14 | 1,669 | 1,680 | 1,660 | 1,671 | 8,200 |
| 2026/01/13 | 1,664 | 1,683 | 1,654 | 1,676 | 19,600 |
| 2026/01/09 | 1,633 | 1,664 | 1,633 | 1,664 | 13,800 |
| 2026/01/08 | 1,652 | 1,656 | 1,630 | 1,637 | 13,700 |
| 2026/01/07 | 1,648 | 1,654 | 1,635 | 1,642 | 10,400 |
| 2026/01/06 | 1,627 | 1,645 | 1,625 | 1,640 | 2,700 |
| 2026/01/05 | 1,617 | 1,638 | 1,617 | 1,625 | 6,000 |
| 2025/12/30 | 1,628 | 1,628 | 1,606 | 1,615 | 10,900 |
| 2025/12/29 | 1,630 | 1,648 | 1,616 | 1,622 | 7,500 |
| 2025/12/26 | 1,674 | 1,674 | 1,611 | 1,630 | 22,800 |
| 2025/12/25 | 1,640 | 1,649 | 1,613 | 1,649 | 16,700 |
| 2025/12/24 | 1,665 | 1,666 | 1,635 | 1,640 | 11,600 |
| 2025/12/23 | 1,648 | 1,659 | 1,634 | 1,655 | 39,800 |
| 2025/12/22 | 1,600 | 1,619 | 1,595 | 1,608 | 17,000 |
| 2025/12/19 | 1,597 | 1,613 | 1,581 | 1,605 | 28,600 |
| 2025/12/18 | 1,620 | 1,628 | 1,570 | 1,601 | 52,600 |
| 2025/12/17 | 1,645 | 1,645 | 1,615 | 1,620 | 10,200 |
| 2025/12/16 | 1,648 | 1,664 | 1,627 | 1,633 | 16,300 |
| 2025/12/15 | 1,632 | 1,677 | 1,632 | 1,660 | 14,900 |
| 2025/12/12 | 1,643 | 1,655 | 1,636 | 1,639 | 6,100 |
| 2025/12/11 | 1,662 | 1,662 | 1,620 | 1,643 | 16,800 |
| 2025/12/10 | 1,628 | 1,639 | 1,625 | 1,631 | 6,600 |
| 2025/12/09 | 1,647 | 1,647 | 1,620 | 1,637 | 7,500 |
| 2025/12/08 | 1,653 | 1,653 | 1,622 | 1,632 | 10,900 |
| 2025/12/05 | 1,650 | 1,650 | 1,630 | 1,635 | 4,700 |
| 2025/12/04 | 1,608 | 1,666 | 1,608 | 1,650 | 22,600 |
| 2025/12/03 | 1,601 | 1,617 | 1,590 | 1,601 | 21,800 |
| 2025/12/02 | 1,618 | 1,619 | 1,600 | 1,601 | 5,000 |
| 2025/12/01 | 1,629 | 1,629 | 1,601 | 1,618 | 13,800 |
| 2025/11/28 | 1,615 | 1,637 | 1,600 | 1,635 | 9,300 |
| 2025/11/27 | 1,629 | 1,643 | 1,616 | 1,618 | 4,400 |
| 2025/11/26 | 1,650 | 1,654 | 1,600 | 1,628 | 15,100 |
| 2025/11/25 | 1,647 | 1,651 | 1,624 | 1,628 | 13,000 |
| 2025/11/21 | 1,603 | 1,637 | 1,579 | 1,629 | 9,600 |
| 2025/11/20 | 1,595 | 1,615 | 1,590 | 1,604 | 8,200 |
| 2025/11/19 | 1,593 | 1,606 | 1,580 | 1,590 | 14,300 |
| 2025/11/18 | 1,609 | 1,609 | 1,583 | 1,593 | 21,100 |
| 2025/11/17 | 1,618 | 1,627 | 1,596 | 1,612 | 10,000 |
| 2025/11/14 | 1,620 | 1,647 | 1,616 | 1,618 | 14,000 |
| 2025/11/13 | 1,641 | 1,662 | 1,615 | 1,652 | 18,200 |
| 2025/11/12 | 1,610 | 1,641 | 1,600 | 1,641 | 16,400 |
| 2025/11/11 | 1,637 | 1,637 | 1,610 | 1,626 | 9,800 |
| 2025/11/10 | 1,627 | 1,640 | 1,617 | 1,638 | 11,500 |
| 2025/11/07 | 1,637 | 1,637 | 1,607 | 1,627 | 8,900 |
| 2025/11/06 | 1,623 | 1,646 | 1,610 | 1,637 | 12,600 |
| 2025/11/05 | 1,638 | 1,638 | 1,561 | 1,607 | 43,900 |
| 2025/11/04 | 1,668 | 1,668 | 1,625 | 1,632 | 29,000 |
| 2025/10/31 | 1,774 | 1,778 | 1,606 | 1,668 | 121,800 |
| 2025/10/30 | 1,683 | 1,736 | 1,683 | 1,736 | 27,400 |
| 2025/10/29 | 1,712 | 1,712 | 1,683 | 1,693 | 32,800 |
| 2025/10/28 | 1,711 | 1,745 | 1,707 | 1,709 | 23,200 |
| 2025/10/27 | 1,730 | 1,740 | 1,718 | 1,733 | 28,900 |
| 2025/10/24 | 1,719 | 1,730 | 1,710 | 1,730 | 25,000 |
| 2025/10/23 | 1,725 | 1,725 | 1,702 | 1,719 | 11,100 |
| 2025/10/22 | 1,691 | 1,725 | 1,690 | 1,725 | 50,500 |
| 2025/10/21 | 1,679 | 1,698 | 1,660 | 1,691 | 27,900 |
| 2025/10/20 | 1,666 | 1,691 | 1,652 | 1,679 | 51,100 |
| 2025/10/17 | 1,689 | 1,689 | 1,641 | 1,664 | 39,400 |
| 2025/10/16 | 1,709 | 1,712 | 1,655 | 1,670 | 34,500 |
| 2025/10/15 | 1,667 | 1,707 | 1,667 | 1,707 | 27,800 |
| 2025/10/14 | 1,670 | 1,686 | 1,644 | 1,657 | 38,800 |
| 2025/10/10 | 1,686 | 1,706 | 1,682 | 1,699 | 15,100 |
| 2025/10/09 | 1,715 | 1,721 | 1,690 | 1,690 | 9,500 |
| 2025/10/08 | 1,698 | 1,728 | 1,698 | 1,706 | 20,700 |
| 2025/10/07 | 1,718 | 1,720 | 1,684 | 1,695 | 15,500 |
| 2025/10/06 | 1,742 | 1,742 | 1,697 | 1,718 | 20,900 |
| 2025/10/03 | 1,669 | 1,716 | 1,669 | 1,702 | 26,000 |
| 2025/10/02 | 1,688 | 1,688 | 1,666 | 1,672 | 7,500 |
| 2025/10/01 | 1,711 | 1,715 | 1,675 | 1,675 | 16,500 |
| 2025/09/30 | 1,757 | 1,765 | 1,710 | 1,711 | 16,600 |
| 2025/09/29 | 1,687 | 1,742 | 1,684 | 1,740 | 67,200 |
| 2025/09/26 | 1,738 | 1,738 | 1,660 | 1,718 | 171,100 |
| 2025/09/25 | 1,470 | 1,470 | 1,443 | 1,460 | 21,200 |
| 2025/09/24 | 1,514 | 1,514 | 1,464 | 1,470 | 24,900 |
| 2025/09/22 | 1,506 | 1,528 | 1,505 | 1,526 | 32,400 |
| 2025/09/19 | 1,503 | 1,513 | 1,480 | 1,501 | 32,100 |
| 2025/09/18 | 1,487 | 1,512 | 1,482 | 1,502 | 52,800 |
| 2025/09/17 | 1,483 | 1,497 | 1,464 | 1,480 | 24,600 |
| 2025/09/16 | 1,452 | 1,490 | 1,443 | 1,483 | 80,400 |
| 2025/09/12 | 1,469 | 1,487 | 1,458 | 1,458 | 18,900 |
| 2025/09/11 | 1,472 | 1,472 | 1,442 | 1,467 | 46,500 |
| 2025/09/10 | 1,478 | 1,489 | 1,473 | 1,479 | 27,100 |
| 2025/09/09 | 1,515 | 1,515 | 1,477 | 1,481 | 46,200 |
| 2025/09/08 | 1,494 | 1,516 | 1,477 | 1,516 | 23,100 |
| 2025/09/05 | 1,500 | 1,510 | 1,489 | 1,494 | 27,900 |
| 2025/09/04 | 1,510 | 1,519 | 1,498 | 1,503 | 26,400 |
| 2025/09/03 | 1,497 | 1,507 | 1,485 | 1,499 | 27,800 |
| 2025/09/02 | 1,501 | 1,519 | 1,499 | 1,499 | 24,100 |
| 2025/09/01 | 1,469 | 1,511 | 1,466 | 1,491 | 50,500 |
| 2025/08/29 | 1,463 | 1,488 | 1,460 | 1,464 | 31,000 |
| 2025/08/28 | 1,475 | 1,488 | 1,428 | 1,463 | 74,100 |
| 2025/08/27 | 1,491 | 1,522 | 1,480 | 1,482 | 38,400 |
| 2025/08/26 | 1,457 | 1,500 | 1,452 | 1,488 | 45,800 |
| 2025/08/25 | 1,451 | 1,475 | 1,447 | 1,458 | 56,200 |
| 2025/08/22 | 1,527 | 1,527 | 1,431 | 1,433 | 113,700 |