日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 546 548 527 538 73,000
2019/12/27 539 548 532 546 73,000
2019/12/26 542 542 530 539 39,000
2019/12/25 540 543 536 541 20,400
2019/12/24 558 564 537 545 109,600
2019/12/23 525 560 525 560 212,300
2019/12/20 520 531 518 525 32,200
2019/12/19 528 528 520 522 21,400
2019/12/18 530 534 529 529 13,800
2019/12/17 534 537 530 530 26,900
2019/12/16 526 534 524 531 24,800
2019/12/13 529 529 521 527 31,900
2019/12/12 538 540 521 521 84,400
2019/12/11 534 549 530 538 102,500
2019/12/10 531 537 523 534 52,100
2019/12/09 517 537 514 535 110,800
2019/12/06 496 514 496 513 48,200
2019/12/05 500 501 498 499 9,700
2019/12/04 507 507 498 503 24,400
2019/12/03 500 508 492 508 48,400
2019/12/02 502 513 502 506 15,200
2019/11/29 505 512 505 505 7,900
2019/11/28 513 513 503 503 16,100
2019/11/27 514 515 509 513 8,600
2019/11/26 511 517 508 517 21,200
2019/11/25 510 515 507 511 15,800
2019/11/22 507 515 503 513 28,600
2019/11/21 521 522 495 508 97,500
2019/11/20 524 530 518 524 24,200
2019/11/19 514 540 510 526 119,900
2019/11/18 508 513 504 513 27,700
2019/11/15 503 506 499 502 24,600
2019/11/14 502 511 502 506 31,800
2019/11/13 500 511 500 502 44,800
2019/11/12 493 507 493 505 33,200
2019/11/11 486 498 486 497 45,100
2019/11/08 487 495 483 486 27,900
2019/11/07 487 488 480 486 28,900
2019/11/06 493 493 481 487 82,300
2019/11/05 479 488 474 487 68,800
2019/11/01 472 475 470 472 29,700
2019/10/31 478 480 470 472 80,100
2019/10/30 486 487 473 473 238,800
2019/10/29 510 524 510 514 130,900
2019/10/28 518 518 508 510 31,900
2019/10/25 511 517 507 517 40,200
2019/10/24 509 518 506 514 65,500
2019/10/23 504 508 492 506 44,400
2019/10/21 484 509 484 504 65,700
2019/10/18 481 482 477 481 10,700
2019/10/17 482 483 482 483 2,900
2019/10/16 481 486 475 482 33,000
2019/10/15 477 483 473 477 18,000
2019/10/11 481 481 472 472 16,400
2019/10/10 486 486 479 481 15,700
2019/10/09 479 486 479 486 17,900
2019/10/08 477 488 470 487 62,800
2019/10/07 467 476 463 476 30,300
2019/10/04 464 465 460 464 11,200
2019/10/03 465 465 460 460 19,800
2019/10/02 466 470 466 468 8,300
2019/10/01 464 472 461 472 21,400
2019/09/30 458 461 458 459 10,700
2019/09/27 465 468 456 458 19,700
2019/09/26 476 482 465 467 57,200
2019/09/25 467 475 464 475 27,200
2019/09/24 466 470 466 468 27,600
2019/09/20 467 469 462 469 12,700
2019/09/19 460 464 459 462 14,400
2019/09/18 464 464 457 458 10,900
2019/09/17 459 469 459 462 22,000
2019/09/13 457 463 456 462 15,200
2019/09/12 456 458 455 457 9,000
2019/09/11 453 459 453 457 12,800
2019/09/10 462 462 453 453 11,400
2019/09/09 459 462 452 460 14,900
2019/09/06 460 465 453 454 33,400
2019/09/05 454 475 454 455 75,400
2019/09/04 454 454 449 454 12,600
2019/09/03 453 456 452 453 6,000
2019/09/02 460 460 452 454 22,700
2019/08/30 453 461 452 460 27,500
2019/08/29 453 459 447 454 25,800
2019/08/28 455 460 452 453 23,800
2019/08/27 456 463 455 460 27,800
2019/08/26 455 458 447 452 23,100
2019/08/23 461 464 455 463 21,000
2019/08/22 469 471 458 460 30,600
2019/08/21 472 472 461 468 38,800
2019/08/20 472 472 465 472 15,400
2019/08/19 470 472 467 470 5,800
2019/08/16 468 471 465 466 16,900
2019/08/15 459 467 458 466 74,200
2019/08/14 462 479 458 472 75,100
2019/08/13 461 462 452 454 37,300
2019/08/09 477 479 464 464 59,400
2019/08/08 469 482 466 482 33,000
2019/08/07 469 471 463 463 29,900
2019/08/06 457 470 450 468 45,500
2019/08/05 473 478 459 469 69,000
2019/08/02 490 490 472 472 116,200
2019/08/01 511 515 494 500 139,700
2019/07/31 516 524 513 513 72,900
2019/07/30 514 525 505 521 172,400
2019/07/29 517 523 503 503 200,200
2019/07/26 537 554 515 527 497,400
2019/07/25 503 503 485 493 92,200
2019/07/24 462 497 460 495 136,400
2019/07/23 460 464 451 458 21,600
2019/07/22 461 463 452 460 19,700
2019/07/19 446 458 445 458 14,200
2019/07/18 453 457 446 449 30,600
2019/07/17 459 460 452 457 14,800
2019/07/16 459 461 452 458 10,500
2019/07/12 463 463 456 462 8,700
2019/07/11 463 463 455 463 17,100
2019/07/10 458 461 452 456 17,600
2019/07/09 459 462 458 461 10,800
2019/07/08 460 463 459 462 10,200
2019/07/05 462 464 457 464 13,800
2019/07/04 459 462 456 460 10,700
2019/07/03 467 468 456 458 16,700
2019/07/02 461 462 454 460 10,900
2019/07/01 453 460 452 459 12,300
2019/06/28 452 454 444 449 15,400
2019/06/27 459 459 445 449 9,800
2019/06/26 465 465 449 455 34,500
2019/06/25 456 462 442 462 21,900
2019/06/24 460 460 448 453 16,700
2019/06/21 445 449 441 445 28,700
2019/06/20 438 440 427 435 29,000
2019/06/19 438 441 437 440 9,600
2019/06/18 439 444 434 437 11,600
2019/06/17 443 446 438 444 9,000
2019/06/14 433 445 432 438 16,700
2019/06/13 449 449 436 438 21,900
2019/06/12 454 454 450 452 5,300
2019/06/11 453 457 451 457 9,300
2019/06/10 452 454 445 450 26,800
2019/06/07 458 458 445 450 12,400
2019/06/06 458 458 452 454 14,500
2019/06/05 445 449 435 447 32,000
2019/06/04 441 446 422 434 45,200
2019/06/03 458 459 440 441 78,100
2019/05/31 469 470 462 466 14,900
2019/05/30 469 471 465 469 18,900
2019/05/29 472 479 467 471 18,100
2019/05/28 472 472 468 472 10,900
2019/05/27 482 482 467 470 19,400
2019/05/24 465 481 465 479 44,600
2019/05/23 476 481 468 481 21,900
2019/05/22 470 473 468 470 32,200
2019/05/21 476 476 463 473 18,600
2019/05/20 478 479 466 475 39,600
2019/05/17 470 476 462 471 38,100
2019/05/16 480 480 462 466 45,800
2019/05/15 491 503 469 469 94,300
2019/05/14 489 501 458 501 122,400
2019/05/13 518 528 503 506 44,100
2019/05/10 537 548 509 519 80,800
2019/05/09 553 564 532 534 103,700
2019/05/08 556 558 546 555 101,000
2019/05/07 549 561 543 556 143,800
2019/04/26 556 559 536 549 51,300
2019/04/25 556 568 556 559 65,700
2019/04/24 555 568 550 559 86,800
2019/04/23 552 556 540 555 59,000
2019/04/22 549 562 545 559 78,100
2019/04/19 535 551 535 546 58,300
2019/04/18 555 556 536 538 43,900
2019/04/17 561 564 545 547 62,800
2019/04/16 566 566 551 561 51,900
2019/04/15 538 575 535 564 175,000
2019/04/12 533 540 529 533 48,800
2019/04/11 566 570 538 540 117,700
2019/04/10 537 580 536 564 285,200
2019/04/09 523 555 516 555 204,200
2019/04/08 500 528 500 524 160,800
2019/04/05 486 494 485 493 18,600
2019/04/04 495 495 485 486 10,000
2019/04/03 479 495 474 493 34,600
2019/04/02 503 503 474 477 60,700
2019/04/01 509 509 491 494 44,800
2019/03/29 522 522 494 503 59,500
2019/03/28 494 534 486 512 228,500
2019/03/27 495 502 489 494 50,300
2019/03/26 507 512 505 508 26,000
2019/03/25 512 514 503 507 36,200
2019/03/22 530 533 519 522 16,800
2019/03/20 536 545 523 528 30,200
2019/03/19 521 539 517 536 39,600
2019/03/18 525 525 516 516 12,200
2019/03/15 515 526 507 515 35,600
2019/03/14 535 539 521 521 30,700
2019/03/13 536 536 523 530 33,700
2019/03/12 545 554 537 541 45,800
2019/03/11 520 544 519 537 54,200
2019/03/08 536 543 520 523 121,600
2019/03/07 565 565 540 546 215,000
2019/03/06 576 587 565 580 255,300
2019/03/05 525 571 521 571 481,900
2019/03/04 527 529 517 523 77,500
2019/03/01 499 520 499 517 99,200
2019/02/28 511 513 496 498 67,700
2019/02/27 510 530 507 510 213,900
2019/02/26 510 520 506 514 153,500
2019/02/25 485 510 484 505 119,100
2019/02/22 477 486 475 484 23,700
2019/02/21 475 481 475 479 12,800
2019/02/20 477 479 471 474 18,900
2019/02/19 482 483 475 478 25,500
2019/02/18 484 488 477 477 19,600
2019/02/15 487 487 473 482 28,200
2019/02/14 480 494 476 485 64,900
2019/02/13 480 480 473 479 28,900
2019/02/12 461 476 461 470 46,100
2019/02/08 461 471 457 459 61,900
2019/02/07 492 494 464 470 95,600
2019/02/06 493 493 476 492 114,800
2019/02/05 475 497 464 490 188,900
2019/02/04 468 486 458 462 177,200
2019/02/01 494 519 471 474 1,032,000
2019/01/31 440 450 436 439 63,400
2019/01/30 434 440 425 435 32,300
2019/01/29 429 438 420 437 27,800
2019/01/28 432 435 424 429 29,100
2019/01/25 420 434 420 431 39,700
2019/01/24 407 418 401 418 20,600
2019/01/23 401 410 398 403 11,600
2019/01/22 410 412 404 406 14,600
2019/01/21 422 424 409 409 34,800
2019/01/18 426 430 414 420 29,100
2019/01/17 410 425 408 425 35,000
2019/01/16 415 415 400 409 11,900
2019/01/15 392 409 389 408 45,900
2019/01/11 390 393 387 388 19,100
2019/01/10 401 403 383 390 51,700
2019/01/09 405 409 398 402 16,500
2019/01/08 408 417 403 404 67,600
2019/01/07 410 415 403 412 36,700
2019/01/04 390 395 375 395 25,100

このページの先頭へ