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 |
|---|---|---|---|---|---|
| 2025/09/18 | 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 |
| 2025/08/21 | 1,448 | 1,545 | 1,405 | 1,537 | 186,400 |
| 2025/08/20 | 1,328 | 1,415 | 1,326 | 1,389 | 400,400 |
| 2025/08/19 | 1,160 | 1,162 | 1,154 | 1,162 | 5,200 |
| 2025/08/18 | 1,167 | 1,169 | 1,153 | 1,160 | 6,700 |
| 2025/08/15 | 1,166 | 1,166 | 1,156 | 1,164 | 3,100 |
| 2025/08/14 | 1,162 | 1,165 | 1,156 | 1,163 | 4,500 |
| 2025/08/13 | 1,148 | 1,164 | 1,148 | 1,162 | 9,200 |
| 2025/08/12 | 1,152 | 1,164 | 1,137 | 1,146 | 30,100 |
| 2025/08/08 | 1,163 | 1,171 | 1,145 | 1,150 | 17,600 |
| 2025/08/07 | 1,180 | 1,180 | 1,165 | 1,169 | 5,300 |
| 2025/08/06 | 1,172 | 1,187 | 1,164 | 1,173 | 8,800 |
| 2025/08/05 | 1,189 | 1,189 | 1,165 | 1,167 | 13,300 |
| 2025/08/04 | 1,170 | 1,184 | 1,150 | 1,184 | 19,200 |
| 2025/08/01 | 1,190 | 1,279 | 1,154 | 1,180 | 203,300 |
| 2025/07/31 | 1,147 | 1,155 | 1,142 | 1,155 | 11,300 |
| 2025/07/30 | 1,147 | 1,156 | 1,133 | 1,147 | 9,000 |
| 2025/07/29 | 1,148 | 1,166 | 1,143 | 1,153 | 4,200 |
| 2025/07/28 | 1,170 | 1,179 | 1,145 | 1,148 | 22,500 |
| 2025/07/25 | 1,155 | 1,177 | 1,150 | 1,163 | 4,400 |
| 2025/07/24 | 1,150 | 1,205 | 1,146 | 1,160 | 24,800 |
| 2025/07/23 | 1,159 | 1,159 | 1,147 | 1,147 | 1,800 |
| 2025/07/22 | 1,130 | 1,165 | 1,124 | 1,159 | 17,400 |
| 2025/07/18 | 1,127 | 1,135 | 1,104 | 1,127 | 20,300 |
| 2025/07/17 | 1,123 | 1,140 | 1,113 | 1,127 | 12,000 |
| 2025/07/16 | 1,131 | 1,165 | 1,118 | 1,126 | 17,700 |
| 2025/07/15 | 1,139 | 1,144 | 1,133 | 1,133 | 3,000 |
| 2025/07/14 | 1,146 | 1,160 | 1,132 | 1,141 | 15,100 |
| 2025/07/11 | 1,160 | 1,163 | 1,127 | 1,145 | 18,400 |
| 2025/07/10 | 1,133 | 1,167 | 1,133 | 1,137 | 16,500 |
| 2025/07/09 | 1,147 | 1,154 | 1,126 | 1,135 | 13,900 |
| 2025/07/08 | 1,141 | 1,141 | 1,130 | 1,141 | 4,900 |
| 2025/07/07 | 1,120 | 1,141 | 1,120 | 1,141 | 11,500 |
| 2025/07/04 | 1,131 | 1,131 | 1,118 | 1,120 | 4,600 |
| 2025/07/03 | 1,120 | 1,125 | 1,113 | 1,119 | 10,700 |
| 2025/07/02 | 1,145 | 1,145 | 1,120 | 1,120 | 9,800 |
| 2025/07/01 | 1,158 | 1,169 | 1,142 | 1,145 | 17,600 |
| 2025/06/30 | 1,149 | 1,181 | 1,144 | 1,172 | 16,100 |
| 2025/06/27 | 1,113 | 1,156 | 1,113 | 1,150 | 15,800 |
| 2025/06/26 | 1,137 | 1,137 | 1,106 | 1,113 | 23,500 |
| 2025/06/25 | 1,099 | 1,121 | 1,095 | 1,120 | 13,400 |
| 2025/06/24 | 1,120 | 1,127 | 1,096 | 1,100 | 20,300 |
| 2025/06/23 | 1,126 | 1,126 | 1,101 | 1,119 | 8,500 |
| 2025/06/20 | 1,143 | 1,143 | 1,122 | 1,127 | 6,100 |
| 2025/06/19 | 1,150 | 1,150 | 1,115 | 1,140 | 17,500 |
| 2025/06/18 | 1,178 | 1,178 | 1,142 | 1,142 | 7,800 |
| 2025/06/17 | 1,159 | 1,178 | 1,145 | 1,178 | 22,300 |
| 2025/06/16 | 1,175 | 1,176 | 1,147 | 1,157 | 18,600 |
| 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 |