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
2021/12/30 503 504 499 499 4,000
2021/12/29 494 504 494 501 9,200
2021/12/28 496 498 487 491 13,400
2021/12/27 507 507 492 496 9,900
2021/12/24 500 508 500 503 10,500
2021/12/23 495 508 494 500 15,800
2021/12/22 488 497 488 494 8,800
2021/12/21 489 495 481 486 28,400
2021/12/20 494 494 482 489 17,500
2021/12/17 486 495 483 492 28,000
2021/12/16 499 506 499 502 12,100
2021/12/15 490 505 490 496 15,700
2021/12/14 501 501 497 498 4,000
2021/12/13 517 517 499 501 9,500
2021/12/10 502 510 502 504 11,200
2021/12/09 518 518 503 504 7,100
2021/12/08 506 512 502 512 12,100
2021/12/07 505 511 502 507 19,800
2021/12/06 499 499 490 497 5,100
2021/12/03 491 502 491 499 10,300
2021/12/02 495 496 495 496 2,300
2021/12/01 487 501 484 496 12,300
2021/11/30 505 505 486 490 23,100
2021/11/29 487 502 487 496 9,100
2021/11/26 521 521 498 504 21,000
2021/11/25 510 517 503 511 42,500
2021/11/24 528 528 512 517 14,200
2021/11/22 532 532 521 528 4,700
2021/11/19 523 532 518 529 42,500
2021/11/18 522 525 519 523 15,000
2021/11/17 527 527 521 524 8,600
2021/11/16 518 530 518 527 28,500
2021/11/15 519 528 519 523 50,100
2021/11/12 502 518 501 513 34,700
2021/11/11 501 502 498 498 1,900
2021/11/10 497 501 497 501 3,600
2021/11/09 508 508 497 500 11,800
2021/11/08 503 508 502 507 11,900
2021/11/05 503 504 499 501 5,100
2021/11/04 502 508 499 502 13,700
2021/11/02 499 509 499 501 8,200
2021/11/01 508 508 496 496 17,400
2021/10/29 509 512 500 505 55,800
2021/10/28 513 524 510 524 26,200
2021/10/27 516 524 512 518 21,000
2021/10/26 511 521 508 516 19,800
2021/10/25 507 514 502 514 12,300
2021/10/22 495 508 495 505 18,500
2021/10/21 495 515 495 495 40,500
2021/10/20 492 502 492 495 15,500
2021/10/19 495 495 490 491 10,700
2021/10/18 496 499 491 494 10,900
2021/10/15 498 499 484 493 19,700
2021/10/14 491 497 491 496 5,200
2021/10/13 493 493 490 490 5,000
2021/10/12 495 499 493 493 5,100
2021/10/11 495 498 490 494 24,500
2021/10/08 495 499 492 493 7,800
2021/10/07 485 495 485 491 19,600
2021/10/06 491 493 483 489 9,400
2021/10/05 485 489 477 485 22,100
2021/10/04 504 504 485 490 90,900
2021/10/01 511 512 499 501 23,000
2021/09/30 517 522 512 514 13,600
2021/09/29 509 517 509 516 8,700
2021/09/28 512 520 502 519 24,200
2021/09/27 531 531 516 517 44,500
2021/09/24 552 555 534 534 92,700
2021/09/22 518 550 510 547 182,000
2021/09/21 509 526 502 524 112,200
2021/09/17 499 530 488 529 152,500
2021/09/16 489 500 485 500 59,100
2021/09/15 490 491 487 490 7,600
2021/09/14 488 493 484 490 12,800
2021/09/13 489 489 483 487 16,400
2021/09/10 487 490 480 490 27,000
2021/09/09 485 488 484 487 12,100
2021/09/08 481 486 481 483 3,600
2021/09/07 484 489 482 482 17,400
2021/09/06 492 493 479 488 39,000
2021/09/03 490 494 486 492 21,400
2021/09/02 499 499 486 494 17,000
2021/09/01 492 500 486 499 21,800
2021/08/31 498 498 487 494 51,100
2021/08/30 488 495 482 490 30,200
2021/08/27 483 486 476 484 13,900
2021/08/26 488 495 482 485 53,000
2021/08/25 470 486 465 486 33,900
2021/08/24 460 469 459 468 14,900
2021/08/23 459 468 458 459 10,600
2021/08/20 466 472 450 456 48,100
2021/08/19 473 476 465 473 15,300
2021/08/18 463 475 463 475 8,300
2021/08/17 470 476 463 463 31,800
2021/08/16 478 481 470 471 25,700
2021/08/13 484 484 475 479 18,100
2021/08/12 485 488 482 484 13,500
2021/08/11 492 492 485 488 14,200
2021/08/10 490 495 485 489 24,300
2021/08/06 504 506 489 490 61,200
2021/08/05 485 499 484 498 31,700
2021/08/04 490 490 482 485 22,500
2021/08/03 503 503 490 491 28,100
2021/08/02 495 503 494 502 47,800
2021/07/30 500 511 487 500 310,300
2021/07/29 462 472 461 468 11,000
2021/07/28 474 474 458 462 20,600
2021/07/27 458 468 458 468 19,600
2021/07/26 465 469 459 459 28,300
2021/07/21 464 469 461 463 15,600
2021/07/20 473 473 456 462 57,400
2021/07/19 480 480 473 476 11,400
2021/07/16 481 482 479 480 13,000
2021/07/15 484 484 481 483 8,500
2021/07/14 483 486 483 484 7,300
2021/07/13 490 490 485 488 6,200
2021/07/12 494 494 487 488 13,900
2021/07/09 479 492 476 492 24,000
2021/07/08 492 492 480 481 31,900
2021/07/07 488 490 488 490 10,200
2021/07/06 492 492 488 491 14,500
2021/07/05 497 497 491 493 19,100
2021/07/02 493 497 491 497 6,500
2021/07/01 497 498 493 493 6,100
2021/06/30 498 502 496 497 5,800
2021/06/29 505 505 495 495 11,200
2021/06/28 495 504 495 504 24,300
2021/06/25 491 502 486 494 30,900
2021/06/24 488 491 486 491 14,400
2021/06/23 492 498 491 492 13,500
2021/06/22 493 493 487 491 16,900
2021/06/21 495 495 483 489 35,600
2021/06/18 509 510 500 501 22,500
2021/06/17 501 510 500 507 20,300
2021/06/16 499 501 497 500 17,300
2021/06/15 505 505 501 502 16,600
2021/06/14 505 509 502 508 9,300
2021/06/11 506 507 500 502 17,100
2021/06/10 505 509 505 508 9,900
2021/06/09 510 511 507 509 7,000
2021/06/08 515 515 509 512 12,600
2021/06/07 518 520 508 514 34,900
2021/06/04 501 510 500 503 30,200
2021/06/03 499 503 496 500 14,700
2021/06/02 498 502 494 495 20,100
2021/06/01 504 504 495 495 34,900
2021/05/31 501 503 497 503 20,100
2021/05/28 501 504 499 499 23,200
2021/05/27 506 509 498 501 31,300
2021/05/26 512 512 507 508 17,900
2021/05/25 511 513 504 510 20,900
2021/05/24 516 516 507 507 17,700
2021/05/21 519 521 511 511 31,100
2021/05/20 505 517 505 512 15,200
2021/05/19 502 513 502 510 20,800
2021/05/18 505 510 501 505 29,800
2021/05/17 517 520 507 507 39,400
2021/05/14 521 522 499 517 101,400
2021/05/13 539 541 527 527 64,800
2021/05/12 550 558 532 549 115,900
2021/05/11 562 562 549 551 75,900
2021/05/10 564 566 550 562 106,900
2021/05/07 543 567 540 566 308,300
2021/05/06 522 535 519 535 60,200
2021/04/30 512 527 512 517 29,200
2021/04/28 533 533 508 512 93,000
2021/04/27 537 537 522 532 109,100
2021/04/26 523 524 509 520 77,500
2021/04/23 544 546 521 521 218,200
2021/04/22 521 548 516 547 364,800
2021/04/21 517 530 511 521 230,500
2021/04/20 509 524 503 524 112,500
2021/04/19 515 515 507 511 18,100
2021/04/16 512 515 507 515 26,900
2021/04/15 523 523 507 515 144,400
2021/04/14 499 519 498 515 87,400
2021/04/13 495 502 494 499 22,300
2021/04/12 490 495 487 495 17,800
2021/04/09 488 492 487 488 9,400
2021/04/08 491 493 488 490 7,600
2021/04/07 492 494 489 491 17,000
2021/04/06 496 497 486 493 36,000
2021/04/05 497 497 493 496 7,500
2021/04/02 502 502 493 493 14,700
2021/04/01 495 495 491 494 10,200
2021/03/31 490 494 488 491 11,200
2021/03/30 493 496 489 492 27,800
2021/03/29 509 511 503 507 56,600
2021/03/26 507 511 505 511 21,200
2021/03/25 500 506 495 506 24,200
2021/03/24 507 507 495 495 70,000
2021/03/23 514 515 509 509 17,900
2021/03/22 516 516 508 512 19,000
2021/03/19 517 517 500 515 55,200
2021/03/18 516 520 513 518 38,900
2021/03/17 515 516 511 516 33,200
2021/03/16 514 517 510 515 52,300
2021/03/15 513 515 508 513 18,900
2021/03/12 513 513 509 509 10,000
2021/03/11 511 514 507 513 24,200
2021/03/10 514 514 506 510 28,400
2021/03/09 502 512 500 507 39,000
2021/03/08 502 503 496 502 18,700
2021/03/05 504 504 489 500 54,900
2021/03/04 510 510 500 503 32,200
2021/03/03 513 514 506 514 49,900
2021/03/02 515 517 502 513 156,400
2021/03/01 480 487 479 483 8,100
2021/02/26 493 493 479 482 44,400
2021/02/25 493 497 485 497 26,400
2021/02/24 503 503 484 485 80,700
2021/02/22 473 522 473 502 339,200
2021/02/19 474 477 467 471 17,900
2021/02/18 475 479 475 476 9,700
2021/02/17 475 479 473 475 11,800
2021/02/16 485 485 475 475 32,200
2021/02/15 479 484 476 484 13,000
2021/02/12 479 479 473 476 17,700
2021/02/10 480 480 475 478 15,100
2021/02/09 478 481 475 480 15,200
2021/02/08 480 482 472 478 42,500
2021/02/05 485 486 479 481 22,700
2021/02/04 486 492 478 482 55,900
2021/02/03 503 503 493 494 23,600
2021/02/02 496 501 487 496 59,300
2021/02/01 491 505 489 503 51,400
2021/01/29 502 502 491 492 16,300
2021/01/28 498 502 495 499 19,900
2021/01/27 509 509 501 503 9,700
2021/01/26 514 514 501 510 26,900
2021/01/25 505 517 503 514 49,500
2021/01/22 498 505 494 505 22,200
2021/01/21 500 505 492 498 43,300
2021/01/20 513 514 494 494 76,600
2021/01/19 489 540 488 517 429,400
2021/01/18 488 492 481 489 26,800
2021/01/15 496 497 481 488 42,300
2021/01/14 510 516 495 499 215,000
2021/01/13 476 501 475 501 116,100
2021/01/12 476 477 472 475 13,300
2021/01/08 475 476 470 476 19,100
2021/01/07 475 475 471 474 27,400
2021/01/06 473 473 470 472 10,600
2021/01/05 472 474 468 470 46,500
2021/01/04 470 472 461 472 20,300

このページの先頭へ