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 |