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
2020/12/30 465 470 457 470 14,400
2020/12/29 451 467 450 467 17,800
2020/12/28 454 455 446 450 51,700
2020/12/25 452 456 452 454 22,400
2020/12/24 455 462 454 455 17,500
2020/12/23 454 459 453 458 18,100
2020/12/22 466 466 453 464 33,900
2020/12/21 470 471 466 468 16,200
2020/12/18 475 485 471 471 12,900
2020/12/17 493 493 473 476 39,800
2020/12/16 501 502 487 488 50,900
2020/12/15 487 505 487 504 61,800
2020/12/14 480 495 480 492 63,400
2020/12/11 476 480 470 480 21,800
2020/12/10 469 476 466 468 29,400
2020/12/09 461 485 460 485 56,400
2020/12/08 452 463 452 461 31,900
2020/12/07 459 459 448 457 41,500
2020/12/04 455 458 454 458 11,600
2020/12/03 459 459 455 455 16,900
2020/12/02 458 460 456 457 18,500
2020/12/01 461 463 457 458 15,900
2020/11/30 463 463 457 459 10,300
2020/11/27 460 469 460 461 10,700
2020/11/26 464 464 459 460 7,200
2020/11/25 469 473 461 461 20,000
2020/11/24 464 469 463 463 10,700
2020/11/20 456 466 451 464 15,800
2020/11/19 458 460 451 456 17,800
2020/11/18 464 464 455 458 21,200
2020/11/17 469 470 460 460 29,800
2020/11/16 473 473 461 466 31,100
2020/11/13 473 473 465 465 24,900
2020/11/12 483 483 471 476 19,000
2020/11/11 485 487 476 480 30,900
2020/11/10 490 490 477 477 28,600
2020/11/09 489 496 481 482 51,600
2020/11/06 487 491 481 481 20,000
2020/11/05 488 493 484 487 16,500
2020/11/04 481 493 473 491 40,800
2020/11/02 477 481 469 473 40,900
2020/10/30 492 492 471 477 62,200
2020/10/29 484 492 474 492 59,500
2020/10/28 501 520 484 484 300,400
2020/10/27 464 476 461 469 36,000
2020/10/26 484 484 466 472 28,700
2020/10/23 480 480 463 476 41,600
2020/10/22 492 492 474 474 44,300
2020/10/21 486 495 486 494 22,300
2020/10/20 490 493 485 485 17,500
2020/10/19 479 490 475 490 29,300
2020/10/16 494 496 472 479 74,300
2020/10/15 508 508 491 493 56,200
2020/10/14 508 516 508 509 33,300
2020/10/13 505 511 499 508 39,100
2020/10/12 499 510 496 504 47,100
2020/10/09 510 510 499 504 34,100
2020/10/08 514 519 505 510 61,600
2020/10/07 507 512 504 511 23,600
2020/10/06 515 518 503 507 48,800
2020/10/05 495 514 495 510 72,300
2020/10/02 512 519 490 491 90,800
2020/09/30 505 539 494 510 289,200
2020/09/29 506 508 499 506 51,700
2020/09/28 515 523 494 498 142,800
2020/09/25 490 514 486 508 228,600
2020/09/24 495 495 476 483 81,200
2020/09/23 501 501 488 500 66,200
2020/09/18 503 513 499 501 81,500
2020/09/17 480 533 477 508 450,700
2020/09/16 489 492 476 480 80,600
2020/09/15 498 503 483 488 143,200
2020/09/14 465 494 461 490 180,200
2020/09/11 450 460 445 460 47,400
2020/09/10 452 460 450 451 47,100
2020/09/09 450 454 438 453 58,900
2020/09/08 444 451 437 450 39,000
2020/09/07 449 452 436 437 59,400
2020/09/04 446 451 445 451 24,300
2020/09/03 456 458 447 450 36,200
2020/09/02 459 460 451 452 24,100
2020/09/01 452 457 448 457 23,400
2020/08/31 450 453 442 447 43,200
2020/08/28 463 463 439 449 67,100
2020/08/27 462 467 456 457 27,700
2020/08/26 465 465 461 462 15,600
2020/08/25 461 467 459 463 42,900
2020/08/24 461 464 452 453 59,700
2020/08/21 472 475 467 467 32,300
2020/08/20 482 482 472 473 42,900
2020/08/19 480 483 478 483 34,200
2020/08/18 489 489 481 483 14,400
2020/08/17 483 490 478 490 41,100
2020/08/14 484 485 480 483 19,100
2020/08/13 490 491 482 483 17,800
2020/08/12 489 489 479 485 28,700
2020/08/11 500 500 485 488 22,300
2020/08/07 488 496 477 494 42,500
2020/08/06 495 495 482 490 42,500
2020/08/05 510 510 492 495 47,400
2020/08/04 524 524 506 508 36,300
2020/08/03 506 529 506 524 83,600
2020/07/31 499 507 472 502 166,300
2020/07/30 511 514 501 506 61,600
2020/07/29 525 535 506 509 262,600
2020/07/28 562 574 556 566 166,700
2020/07/27 566 567 547 565 108,400
2020/07/22 531 577 531 567 295,100
2020/07/21 514 524 510 516 30,200
2020/07/20 507 517 506 512 28,400
2020/07/17 525 525 506 506 69,600
2020/07/16 525 529 522 527 33,600
2020/07/15 526 533 522 528 26,200
2020/07/14 529 531 522 526 34,700
2020/07/13 536 538 529 534 24,800
2020/07/10 544 548 523 534 85,400
2020/07/09 569 570 541 551 60,200
2020/07/08 571 573 562 572 24,900
2020/07/07 559 575 556 567 76,400
2020/07/06 555 560 549 549 53,600
2020/07/03 536 557 536 551 52,300
2020/07/02 574 574 536 536 126,500
2020/07/01 563 595 561 574 137,600
2020/06/30 565 573 547 562 101,300
2020/06/29 575 578 552 554 93,800
2020/06/26 630 633 580 585 226,600
2020/06/25 605 626 600 614 234,200
2020/06/24 590 637 585 625 454,700
2020/06/23 589 606 573 574 513,400
2020/06/22 523 542 523 541 94,500
2020/06/19 525 526 515 520 56,000
2020/06/18 505 517 499 515 53,300
2020/06/17 496 508 496 501 26,500
2020/06/16 493 505 488 500 64,300
2020/06/15 506 509 478 481 67,900
2020/06/12 491 504 475 503 97,000
2020/06/11 543 544 517 518 72,600
2020/06/10 542 549 540 545 33,300
2020/06/09 560 560 540 550 78,700
2020/06/08 549 560 542 558 58,700
2020/06/05 550 553 536 539 58,600
2020/06/04 570 570 542 547 109,000
2020/06/03 566 572 545 550 270,000
2020/06/02 511 531 511 526 50,000
2020/06/01 514 518 507 511 29,200
2020/05/29 509 521 509 511 24,000
2020/05/28 538 538 506 511 67,600
2020/05/27 541 541 526 531 32,100
2020/05/26 538 542 527 534 81,200
2020/05/25 522 538 522 538 64,900
2020/05/22 513 518 510 512 64,800
2020/05/21 509 512 504 511 59,500
2020/05/20 494 507 491 505 72,900
2020/05/19 491 495 484 491 43,100
2020/05/18 479 488 470 480 117,800
2020/05/15 502 506 481 499 109,300
2020/05/14 503 515 501 501 105,100
2020/05/13 502 511 497 503 49,900
2020/05/12 498 514 496 510 76,400
2020/05/11 477 507 477 498 102,900
2020/05/08 454 463 450 463 41,300
2020/05/07 455 456 438 449 81,200
2020/05/01 464 466 449 452 53,500
2020/04/30 461 482 458 468 98,300
2020/04/28 455 456 448 456 24,500
2020/04/27 452 462 447 455 36,700
2020/04/24 453 453 439 448 36,500
2020/04/23 438 453 437 453 40,900
2020/04/22 446 448 430 433 51,100
2020/04/21 468 468 446 453 59,200
2020/04/20 455 474 454 466 75,600
2020/04/17 457 465 452 456 55,900
2020/04/16 439 452 434 452 28,500
2020/04/15 446 450 436 445 38,700
2020/04/14 438 455 438 448 67,500
2020/04/13 441 445 435 438 45,000
2020/04/10 444 445 430 440 52,600
2020/04/09 429 443 429 438 74,000
2020/04/08 421 434 407 429 51,400
2020/04/07 409 424 406 422 78,900
2020/04/06 381 404 380 401 59,000
2020/04/03 404 408 373 381 75,000
2020/04/02 407 414 391 403 175,100
2020/04/01 418 430 408 415 59,200
2020/03/31 426 435 418 423 49,900
2020/03/30 428 436 413 421 74,400
2020/03/27 457 461 444 459 111,500
2020/03/26 450 469 449 449 128,900
2020/03/25 467 477 446 474 142,800
2020/03/24 426 441 409 441 90,300
2020/03/23 410 415 384 412 81,200
2020/03/19 455 465 398 414 112,200
2020/03/18 464 470 437 447 93,400
2020/03/17 405 462 405 448 161,700
2020/03/16 423 457 407 429 128,900
2020/03/13 405 428 385 399 147,300
2020/03/12 474 494 438 445 205,800
2020/03/11 526 540 490 490 138,200
2020/03/10 501 539 450 534 205,000
2020/03/09 570 570 507 529 167,800
2020/03/06 616 623 593 606 127,300
2020/03/05 645 655 627 634 61,300
2020/03/04 605 640 605 631 69,200
2020/03/03 648 650 608 615 100,300
2020/03/02 570 632 570 618 134,700
2020/02/28 612 640 566 570 282,400
2020/02/27 670 697 659 662 164,600
2020/02/26 672 691 647 664 115,900
2020/02/25 660 686 652 682 135,800
2020/02/21 730 745 718 718 105,900
2020/02/20 748 749 722 734 130,500
2020/02/19 709 746 709 739 147,200
2020/02/18 712 712 686 703 163,600
2020/02/17 722 722 706 713 201,400
2020/02/14 745 754 736 744 151,000
2020/02/13 758 776 737 769 157,600
2020/02/12 735 767 726 748 262,900
2020/02/10 763 768 726 726 369,700
2020/02/07 781 815 762 777 386,100
2020/02/06 763 820 744 799 1,306,900
2020/02/05 770 777 710 734 1,160,700
2020/02/04 760 760 750 760 569,300
2020/02/03 618 670 616 660 285,800
2020/01/31 633 649 620 647 144,000
2020/01/30 661 661 613 625 290,800
2020/01/29 686 700 664 675 166,100
2020/01/28 631 674 624 672 140,200
2020/01/27 630 657 622 643 244,300
2020/01/24 657 665 641 660 219,800
2020/01/23 646 650 632 632 243,800
2020/01/22 680 680 653 656 259,000
2020/01/21 694 698 641 676 591,100
2020/01/20 678 713 656 689 1,231,700
2020/01/17 610 632 592 616 282,400
2020/01/16 585 608 579 605 206,300
2020/01/15 554 584 551 580 279,100
2020/01/14 560 560 546 551 109,300
2020/01/10 550 563 544 550 175,000
2020/01/09 540 559 540 550 122,800
2020/01/08 541 543 521 531 67,100
2020/01/07 535 546 532 541 77,800
2020/01/06 541 541 520 528 120,500

このページの先頭へ