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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,202 | 1,202 | 1,173 | 1,175 | 22,500 |
| 2025/06/12 | 1,226 | 1,231 | 1,201 | 1,202 | 19,300 |
| 2025/06/11 | 1,216 | 1,228 | 1,203 | 1,219 | 13,000 |
| 2025/06/10 | 1,190 | 1,222 | 1,181 | 1,210 | 34,100 |
| 2025/06/09 | 1,190 | 1,205 | 1,182 | 1,195 | 10,100 |
| 2025/06/06 | 1,190 | 1,197 | 1,181 | 1,188 | 16,400 |
| 2025/06/05 | 1,195 | 1,208 | 1,184 | 1,190 | 21,900 |
| 2025/06/04 | 1,204 | 1,213 | 1,193 | 1,195 | 18,400 |
| 2025/06/03 | 1,206 | 1,206 | 1,184 | 1,204 | 15,500 |
| 2025/06/02 | 1,195 | 1,205 | 1,181 | 1,199 | 24,600 |
| 2025/05/30 | 1,198 | 1,210 | 1,181 | 1,194 | 23,700 |
| 2025/05/29 | 1,181 | 1,210 | 1,181 | 1,201 | 54,700 |
| 2025/05/28 | 1,222 | 1,222 | 1,180 | 1,183 | 69,500 |
| 2025/05/27 | 1,215 | 1,247 | 1,209 | 1,224 | 108,700 |
| 2025/05/26 | 1,198 | 1,198 | 1,154 | 1,185 | 46,600 |
| 2025/05/23 | 1,161 | 1,209 | 1,161 | 1,200 | 39,000 |
| 2025/05/22 | 1,169 | 1,178 | 1,155 | 1,159 | 17,100 |
| 2025/05/21 | 1,127 | 1,169 | 1,122 | 1,169 | 19,500 |
| 2025/05/20 | 1,147 | 1,181 | 1,121 | 1,121 | 41,700 |
| 2025/05/19 | 1,098 | 1,177 | 1,090 | 1,153 | 204,300 |
| 2025/05/16 | 1,048 | 1,097 | 1,029 | 1,085 | 45,100 |
| 2025/05/15 | 1,053 | 1,074 | 1,048 | 1,048 | 48,300 |
| 2025/05/14 | 1,021 | 1,029 | 1,010 | 1,028 | 12,600 |
| 2025/05/13 | 1,021 | 1,037 | 1,020 | 1,024 | 13,100 |
| 2025/05/12 | 1,023 | 1,041 | 1,020 | 1,035 | 21,100 |
| 2025/05/09 | 1,026 | 1,045 | 1,026 | 1,034 | 8,800 |
| 2025/05/08 | 1,028 | 1,032 | 1,020 | 1,026 | 13,000 |
| 2025/05/07 | 1,010 | 1,043 | 980 | 1,016 | 61,200 |
| 2025/05/02 | 1,050 | 1,079 | 980 | 1,008 | 106,400 |
| 2025/05/01 | 1,057 | 1,127 | 1,039 | 1,073 | 278,200 |
| 2025/04/30 | 1,027 | 1,057 | 1,027 | 1,057 | 30,200 |
| 2025/04/28 | 1,000 | 1,040 | 975 | 1,016 | 196,100 |
| 2025/04/25 | 979 | 1,020 | 945 | 985 | 63,700 |
| 2025/04/24 | 951 | 989 | 933 | 980 | 97,900 |
| 2025/04/23 | 942 | 959 | 942 | 949 | 12,500 |
| 2025/04/22 | 959 | 967 | 942 | 942 | 19,000 |
| 2025/04/21 | 954 | 969 | 944 | 959 | 32,300 |
| 2025/04/18 | 974 | 979 | 940 | 954 | 88,700 |
| 2025/04/17 | 942 | 968 | 940 | 966 | 29,000 |
| 2025/04/16 | 934 | 943 | 928 | 942 | 32,800 |
| 2025/04/15 | 893 | 922 | 876 | 922 | 28,700 |
| 2025/04/14 | 887 | 900 | 869 | 893 | 11,100 |
| 2025/04/11 | 880 | 887 | 858 | 887 | 5,500 |
| 2025/04/10 | 875 | 894 | 875 | 881 | 5,900 |
| 2025/04/09 | 852 | 870 | 838 | 857 | 9,800 |
| 2025/04/08 | 861 | 867 | 847 | 852 | 6,900 |
| 2025/04/07 | 798 | 836 | 790 | 831 | 22,400 |
| 2025/04/04 | 906 | 906 | 870 | 873 | 22,100 |
| 2025/04/03 | 912 | 938 | 912 | 916 | 8,200 |
| 2025/04/02 | 928 | 940 | 927 | 939 | 10,100 |
| 2025/04/01 | 935 | 935 | 924 | 928 | 12,900 |
| 2025/03/31 | 920 | 937 | 920 | 923 | 26,000 |
| 2025/03/28 | 900 | 933 | 899 | 933 | 17,100 |
| 2025/03/27 | 938 | 949 | 929 | 938 | 25,000 |
| 2025/03/26 | 937 | 938 | 927 | 937 | 19,400 |
| 2025/03/25 | 924 | 930 | 917 | 923 | 16,000 |
| 2025/03/24 | 943 | 943 | 918 | 918 | 14,400 |
| 2025/03/21 | 914 | 936 | 914 | 924 | 17,900 |
| 2025/03/19 | 912 | 916 | 912 | 913 | 3,900 |
| 2025/03/18 | 904 | 915 | 900 | 913 | 6,200 |
| 2025/03/17 | 906 | 912 | 900 | 906 | 7,200 |
| 2025/03/14 | 901 | 910 | 901 | 907 | 5,900 |
| 2025/03/13 | 919 | 919 | 908 | 908 | 15,900 |
| 2025/03/12 | 908 | 910 | 901 | 908 | 8,900 |
| 2025/03/11 | 900 | 904 | 890 | 904 | 18,000 |
| 2025/03/10 | 909 | 915 | 905 | 906 | 9,700 |
| 2025/03/07 | 911 | 911 | 907 | 909 | 9,000 |
| 2025/03/06 | 911 | 915 | 900 | 911 | 18,000 |
| 2025/03/05 | 890 | 924 | 882 | 914 | 41,300 |
| 2025/03/04 | 900 | 923 | 891 | 897 | 126,400 |
| 2025/03/03 | 850 | 861 | 844 | 849 | 4,200 |
| 2025/02/28 | 864 | 865 | 835 | 840 | 24,700 |
| 2025/02/27 | 870 | 878 | 862 | 865 | 5,000 |
| 2025/02/26 | 855 | 860 | 853 | 859 | 11,900 |
| 2025/02/25 | 863 | 874 | 863 | 873 | 3,100 |
| 2025/02/21 | 877 | 877 | 862 | 871 | 7,000 |
| 2025/02/20 | 864 | 864 | 852 | 862 | 7,200 |
| 2025/02/19 | 865 | 869 | 865 | 865 | 2,100 |
| 2025/02/18 | 858 | 870 | 858 | 865 | 3,900 |
| 2025/02/17 | 871 | 871 | 862 | 862 | 10,700 |
| 2025/02/14 | 880 | 880 | 871 | 875 | 4,900 |
| 2025/02/13 | 885 | 885 | 879 | 881 | 3,400 |
| 2025/02/12 | 887 | 889 | 883 | 885 | 4,500 |
| 2025/02/10 | 890 | 890 | 881 | 885 | 6,800 |
| 2025/02/07 | 890 | 896 | 883 | 891 | 8,200 |
| 2025/02/06 | 883 | 883 | 872 | 877 | 10,300 |
| 2025/02/05 | 870 | 885 | 850 | 871 | 18,300 |
| 2025/02/04 | 861 | 883 | 860 | 868 | 50,300 |
| 2025/02/03 | 819 | 834 | 816 | 829 | 25,800 |
| 2025/01/31 | 826 | 827 | 803 | 819 | 17,900 |
| 2025/01/30 | 823 | 828 | 817 | 826 | 8,600 |
| 2025/01/29 | 825 | 826 | 819 | 823 | 2,100 |
| 2025/01/28 | 817 | 825 | 817 | 825 | 7,100 |
| 2025/01/27 | 812 | 819 | 811 | 819 | 9,800 |
| 2025/01/24 | 810 | 813 | 808 | 811 | 9,300 |
| 2025/01/23 | 810 | 812 | 808 | 811 | 12,500 |
| 2025/01/22 | 803 | 807 | 802 | 807 | 5,400 |
| 2025/01/21 | 812 | 814 | 803 | 805 | 7,200 |
| 2025/01/20 | 808 | 816 | 807 | 814 | 6,400 |
| 2025/01/17 | 804 | 811 | 801 | 810 | 4,700 |
| 2025/01/16 | 809 | 809 | 804 | 805 | 4,300 |
| 2025/01/15 | 813 | 816 | 800 | 809 | 22,400 |
| 2025/01/14 | 821 | 821 | 810 | 814 | 4,600 |
| 2025/01/10 | 825 | 830 | 821 | 821 | 4,300 |
| 2025/01/09 | 837 | 838 | 828 | 828 | 2,800 |
| 2025/01/08 | 836 | 836 | 833 | 833 | 2,600 |
| 2025/01/07 | 833 | 837 | 826 | 830 | 3,800 |
| 2025/01/06 | 821 | 845 | 821 | 835 | 11,600 |
| 2024/12/30 | 832 | 839 | 830 | 834 | 4,000 |
| 2024/12/27 | 830 | 847 | 830 | 834 | 9,700 |
| 2024/12/26 | 818 | 845 | 814 | 830 | 21,600 |
| 2024/12/25 | 808 | 817 | 805 | 815 | 6,000 |
| 2024/12/24 | 804 | 815 | 803 | 808 | 4,500 |
| 2024/12/23 | 796 | 804 | 796 | 804 | 8,600 |
| 2024/12/20 | 796 | 800 | 794 | 794 | 9,100 |
| 2024/12/19 | 795 | 796 | 791 | 795 | 3,500 |
| 2024/12/18 | 793 | 796 | 786 | 795 | 5,600 |
| 2024/12/17 | 790 | 791 | 786 | 786 | 2,800 |
| 2024/12/16 | 781 | 790 | 781 | 789 | 7,100 |
| 2024/12/13 | 788 | 792 | 780 | 780 | 10,000 |
| 2024/12/12 | 800 | 803 | 780 | 784 | 27,500 |
| 2024/12/11 | 797 | 800 | 790 | 800 | 18,600 |
| 2024/12/10 | 776 | 783 | 770 | 783 | 13,200 |
| 2024/12/09 | 785 | 785 | 771 | 780 | 19,600 |
| 2024/12/06 | 790 | 790 | 785 | 785 | 1,100 |
| 2024/12/05 | 782 | 788 | 782 | 785 | 3,000 |
| 2024/12/04 | 786 | 789 | 779 | 781 | 10,200 |
| 2024/12/03 | 785 | 792 | 770 | 785 | 16,600 |
| 2024/12/02 | 776 | 787 | 776 | 785 | 7,200 |
| 2024/11/29 | 778 | 784 | 774 | 774 | 7,700 |
| 2024/11/28 | 782 | 785 | 770 | 770 | 8,100 |
| 2024/11/27 | 795 | 795 | 771 | 784 | 21,100 |
| 2024/11/26 | 804 | 804 | 787 | 791 | 6,200 |
| 2024/11/25 | 795 | 800 | 781 | 789 | 12,200 |
| 2024/11/22 | 789 | 800 | 782 | 799 | 7,700 |
| 2024/11/21 | 780 | 795 | 779 | 789 | 9,400 |
| 2024/11/20 | 786 | 790 | 777 | 779 | 6,900 |
| 2024/11/19 | 788 | 798 | 787 | 787 | 7,700 |
| 2024/11/18 | 788 | 794 | 786 | 789 | 3,300 |
| 2024/11/15 | 789 | 798 | 787 | 798 | 4,800 |
| 2024/11/14 | 801 | 801 | 787 | 792 | 4,200 |
| 2024/11/13 | 798 | 802 | 793 | 802 | 3,300 |
| 2024/11/12 | 802 | 802 | 795 | 795 | 3,200 |
| 2024/11/11 | 803 | 808 | 802 | 802 | 1,300 |
| 2024/11/08 | 802 | 810 | 802 | 806 | 2,400 |
| 2024/11/07 | 809 | 809 | 791 | 806 | 6,400 |
| 2024/11/06 | 811 | 817 | 770 | 803 | 49,000 |
| 2024/11/05 | 814 | 814 | 801 | 802 | 2,400 |
| 2024/11/01 | 790 | 810 | 787 | 803 | 45,300 |
| 2024/10/31 | 833 | 843 | 829 | 833 | 4,100 |
| 2024/10/30 | 841 | 844 | 830 | 833 | 5,900 |
| 2024/10/29 | 820 | 835 | 813 | 828 | 6,700 |
| 2024/10/28 | 817 | 821 | 811 | 820 | 6,800 |
| 2024/10/25 | 813 | 823 | 802 | 813 | 12,400 |
| 2024/10/24 | 814 | 819 | 808 | 813 | 3,700 |
| 2024/10/23 | 813 | 819 | 810 | 814 | 3,200 |
| 2024/10/22 | 822 | 822 | 806 | 813 | 8,200 |
| 2024/10/21 | 823 | 825 | 815 | 821 | 3,800 |
| 2024/10/18 | 835 | 839 | 818 | 831 | 9,100 |
| 2024/10/17 | 831 | 843 | 831 | 838 | 1,700 |
| 2024/10/16 | 848 | 848 | 820 | 830 | 15,700 |
| 2024/10/15 | 845 | 850 | 845 | 845 | 8,600 |
| 2024/10/11 | 846 | 851 | 845 | 845 | 3,800 |
| 2024/10/10 | 844 | 853 | 844 | 853 | 2,900 |
| 2024/10/09 | 853 | 855 | 842 | 853 | 5,800 |
| 2024/10/08 | 855 | 855 | 848 | 850 | 4,300 |
| 2024/10/07 | 850 | 855 | 843 | 855 | 8,300 |
| 2024/10/04 | 855 | 857 | 841 | 843 | 35,600 |
| 2024/10/03 | 849 | 852 | 840 | 850 | 8,800 |
| 2024/10/02 | 853 | 853 | 834 | 834 | 7,800 |
| 2024/10/01 | 851 | 853 | 847 | 853 | 3,200 |
| 2024/09/30 | 826 | 850 | 826 | 847 | 5,000 |
| 2024/09/27 | 849 | 861 | 826 | 850 | 3,900 |
| 2024/09/26 | 865 | 865 | 841 | 849 | 10,800 |
| 2024/09/25 | 859 | 862 | 858 | 862 | 2,500 |
| 2024/09/24 | 859 | 859 | 851 | 855 | 6,300 |
| 2024/09/20 | 830 | 850 | 830 | 846 | 11,600 |
| 2024/09/19 | 835 | 843 | 830 | 830 | 1,700 |
| 2024/09/18 | 845 | 845 | 822 | 839 | 3,300 |
| 2024/09/17 | 832 | 841 | 821 | 833 | 4,800 |
| 2024/09/13 | 828 | 830 | 817 | 817 | 700 |
| 2024/09/12 | 805 | 831 | 805 | 815 | 2,500 |
| 2024/09/11 | 833 | 844 | 800 | 802 | 10,800 |
| 2024/09/10 | 830 | 840 | 830 | 837 | 5,800 |
| 2024/09/09 | 829 | 841 | 829 | 837 | 4,800 |
| 2024/09/06 | 852 | 852 | 838 | 839 | 1,800 |
| 2024/09/05 | 840 | 857 | 840 | 852 | 1,100 |
| 2024/09/04 | 845 | 851 | 837 | 840 | 5,900 |
| 2024/09/03 | 860 | 863 | 850 | 857 | 7,500 |
| 2024/09/02 | 877 | 877 | 855 | 861 | 9,500 |
| 2024/08/30 | 850 | 876 | 850 | 867 | 8,000 |
| 2024/08/29 | 847 | 851 | 842 | 842 | 2,300 |
| 2024/08/28 | 833 | 846 | 833 | 844 | 5,000 |
| 2024/08/27 | 841 | 844 | 831 | 836 | 3,000 |
| 2024/08/26 | 853 | 853 | 814 | 831 | 13,700 |
| 2024/08/23 | 826 | 826 | 781 | 823 | 44,500 |
| 2024/08/22 | 821 | 825 | 816 | 825 | 1,700 |
| 2024/08/21 | 823 | 829 | 817 | 822 | 4,300 |
| 2024/08/20 | 814 | 829 | 814 | 825 | 5,700 |
| 2024/08/19 | 822 | 833 | 796 | 813 | 8,700 |