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 |
---|---|---|---|---|---|
2022/12/30 | 576 | 577 | 566 | 575 | 3,200 |
2022/12/29 | 553 | 580 | 553 | 570 | 1,600 |
2022/12/28 | 568 | 568 | 560 | 560 | 3,500 |
2022/12/27 | 557 | 560 | 552 | 560 | 5,600 |
2022/12/26 | 565 | 565 | 551 | 551 | 16,500 |
2022/12/23 | 575 | 575 | 560 | 565 | 7,300 |
2022/12/22 | 578 | 585 | 567 | 575 | 7,700 |
2022/12/21 | 567 | 580 | 560 | 571 | 20,200 |
2022/12/20 | 587 | 590 | 567 | 570 | 9,600 |
2022/12/19 | 590 | 594 | 588 | 591 | 3,700 |
2022/12/16 | 576 | 586 | 573 | 586 | 4,000 |
2022/12/15 | 582 | 583 | 572 | 573 | 9,700 |
2022/12/14 | 580 | 580 | 570 | 578 | 7,800 |
2022/12/13 | 575 | 586 | 573 | 574 | 7,400 |
2022/12/12 | 590 | 597 | 567 | 574 | 44,400 |
2022/12/09 | 574 | 589 | 567 | 567 | 18,500 |
2022/12/08 | 594 | 594 | 577 | 577 | 8,500 |
2022/12/07 | 595 | 597 | 583 | 594 | 8,200 |
2022/12/06 | 600 | 601 | 593 | 598 | 3,900 |
2022/12/05 | 602 | 602 | 596 | 596 | 6,300 |
2022/12/02 | 584 | 611 | 584 | 596 | 40,200 |
2022/12/01 | 594 | 598 | 588 | 591 | 11,300 |
2022/11/30 | 589 | 595 | 588 | 592 | 18,800 |
2022/11/29 | 575 | 589 | 569 | 589 | 33,400 |
2022/11/28 | 570 | 573 | 566 | 573 | 15,900 |
2022/11/25 | 572 | 572 | 564 | 570 | 12,200 |
2022/11/24 | 571 | 573 | 560 | 567 | 18,600 |
2022/11/22 | 566 | 570 | 566 | 568 | 13,700 |
2022/11/21 | 564 | 573 | 564 | 566 | 19,400 |
2022/11/18 | 558 | 565 | 558 | 565 | 28,600 |
2022/11/17 | 553 | 557 | 553 | 557 | 10,200 |
2022/11/16 | 547 | 559 | 547 | 555 | 27,600 |
2022/11/15 | 540 | 550 | 540 | 545 | 13,700 |
2022/11/14 | 544 | 546 | 538 | 546 | 8,700 |
2022/11/11 | 539 | 546 | 539 | 546 | 13,800 |
2022/11/10 | 533 | 538 | 533 | 538 | 10,700 |
2022/11/09 | 536 | 537 | 527 | 537 | 15,100 |
2022/11/08 | 547 | 547 | 533 | 536 | 9,100 |
2022/11/07 | 544 | 544 | 536 | 544 | 13,000 |
2022/11/04 | 536 | 539 | 535 | 539 | 5,800 |
2022/11/02 | 543 | 547 | 536 | 536 | 8,000 |
2022/11/01 | 536 | 543 | 535 | 540 | 31,600 |
2022/10/31 | 515 | 516 | 511 | 515 | 4,800 |
2022/10/28 | 518 | 518 | 511 | 516 | 3,100 |
2022/10/27 | 514 | 517 | 510 | 516 | 4,600 |
2022/10/26 | 515 | 516 | 510 | 512 | 9,100 |
2022/10/25 | 511 | 513 | 509 | 510 | 1,300 |
2022/10/24 | 516 | 516 | 510 | 510 | 2,600 |
2022/10/21 | 514 | 514 | 510 | 510 | 1,700 |
2022/10/20 | 511 | 513 | 506 | 512 | 1,400 |
2022/10/19 | 509 | 514 | 508 | 511 | 5,300 |
2022/10/18 | 505 | 511 | 505 | 511 | 4,300 |
2022/10/17 | 505 | 506 | 504 | 504 | 2,400 |
2022/10/14 | 503 | 506 | 503 | 505 | 1,000 |
2022/10/13 | 502 | 505 | 501 | 501 | 900 |
2022/10/12 | 508 | 508 | 502 | 503 | 1,700 |
2022/10/11 | 506 | 508 | 504 | 508 | 900 |
2022/10/07 | 503 | 509 | 503 | 508 | 7,900 |
2022/10/06 | 503 | 506 | 502 | 504 | 10,900 |
2022/10/05 | 506 | 507 | 503 | 506 | 5,800 |
2022/10/04 | 496 | 506 | 496 | 504 | 10,900 |
2022/10/03 | 496 | 497 | 493 | 497 | 6,000 |
2022/09/30 | 496 | 496 | 493 | 496 | 6,100 |
2022/09/29 | 497 | 505 | 496 | 505 | 1,500 |
2022/09/28 | 503 | 503 | 489 | 491 | 15,800 |
2022/09/27 | 501 | 510 | 498 | 502 | 9,500 |
2022/09/26 | 513 | 513 | 498 | 505 | 18,300 |
2022/09/22 | 517 | 517 | 510 | 517 | 5,300 |
2022/09/21 | 515 | 520 | 508 | 519 | 10,500 |
2022/09/20 | 521 | 521 | 515 | 515 | 2,200 |
2022/09/16 | 525 | 525 | 519 | 521 | 2,800 |
2022/09/15 | 512 | 526 | 511 | 525 | 16,900 |
2022/09/14 | 511 | 515 | 508 | 515 | 9,000 |
2022/09/13 | 519 | 520 | 514 | 517 | 6,800 |
2022/09/12 | 520 | 520 | 519 | 519 | 7,000 |
2022/09/09 | 517 | 520 | 517 | 518 | 3,200 |
2022/09/08 | 514 | 519 | 512 | 519 | 16,600 |
2022/09/07 | 513 | 514 | 510 | 512 | 2,700 |
2022/09/06 | 512 | 514 | 511 | 511 | 11,200 |
2022/09/05 | 511 | 512 | 508 | 512 | 4,600 |
2022/09/02 | 510 | 512 | 510 | 511 | 2,200 |
2022/09/01 | 511 | 512 | 509 | 509 | 3,300 |
2022/08/31 | 508 | 515 | 508 | 511 | 17,400 |
2022/08/30 | 508 | 511 | 506 | 507 | 7,600 |
2022/08/29 | 509 | 509 | 506 | 506 | 4,600 |
2022/08/26 | 513 | 513 | 507 | 509 | 7,500 |
2022/08/25 | 507 | 511 | 506 | 511 | 4,100 |
2022/08/24 | 512 | 512 | 505 | 506 | 2,100 |
2022/08/23 | 509 | 509 | 503 | 505 | 3,400 |
2022/08/22 | 509 | 516 | 503 | 506 | 7,700 |
2022/08/19 | 506 | 510 | 506 | 507 | 7,300 |
2022/08/18 | 506 | 510 | 506 | 507 | 4,400 |
2022/08/17 | 512 | 512 | 507 | 508 | 12,300 |
2022/08/16 | 508 | 513 | 504 | 510 | 7,400 |
2022/08/15 | 504 | 511 | 501 | 508 | 10,400 |
2022/08/12 | 503 | 510 | 503 | 504 | 9,900 |
2022/08/10 | 503 | 504 | 501 | 502 | 8,000 |
2022/08/09 | 507 | 507 | 502 | 504 | 8,200 |
2022/08/08 | 509 | 509 | 503 | 504 | 3,900 |
2022/08/05 | 508 | 509 | 506 | 507 | 3,300 |
2022/08/04 | 505 | 509 | 505 | 506 | 4,300 |
2022/08/03 | 507 | 509 | 504 | 505 | 3,700 |
2022/08/02 | 510 | 510 | 505 | 506 | 6,300 |
2022/08/01 | 508 | 513 | 504 | 508 | 16,100 |
2022/07/29 | 505 | 517 | 501 | 517 | 27,500 |
2022/07/28 | 507 | 510 | 504 | 507 | 16,400 |
2022/07/27 | 509 | 511 | 506 | 507 | 15,200 |
2022/07/26 | 506 | 513 | 506 | 511 | 27,800 |
2022/07/25 | 516 | 516 | 512 | 514 | 5,900 |
2022/07/22 | 523 | 523 | 516 | 516 | 7,500 |
2022/07/21 | 525 | 525 | 515 | 517 | 6,800 |
2022/07/20 | 513 | 524 | 510 | 522 | 6,300 |
2022/07/19 | 508 | 517 | 508 | 510 | 12,400 |
2022/07/15 | 527 | 534 | 516 | 516 | 9,100 |
2022/07/14 | 514 | 534 | 514 | 528 | 16,500 |
2022/07/13 | 511 | 514 | 511 | 514 | 5,100 |
2022/07/12 | 515 | 515 | 507 | 511 | 4,000 |
2022/07/11 | 509 | 513 | 504 | 513 | 9,700 |
2022/07/08 | 506 | 509 | 505 | 506 | 4,700 |
2022/07/07 | 504 | 508 | 503 | 505 | 11,700 |
2022/07/06 | 505 | 507 | 504 | 506 | 2,300 |
2022/07/05 | 517 | 517 | 505 | 505 | 5,700 |
2022/07/04 | 512 | 512 | 510 | 512 | 2,300 |
2022/07/01 | 513 | 515 | 502 | 507 | 7,200 |
2022/06/30 | 512 | 513 | 506 | 513 | 8,700 |
2022/06/29 | 513 | 513 | 504 | 513 | 5,700 |
2022/06/28 | 513 | 518 | 501 | 511 | 7,200 |
2022/06/27 | 524 | 524 | 513 | 515 | 32,700 |
2022/06/24 | 528 | 528 | 511 | 514 | 14,200 |
2022/06/23 | 516 | 522 | 513 | 518 | 9,700 |
2022/06/22 | 519 | 519 | 509 | 514 | 6,200 |
2022/06/21 | 514 | 523 | 511 | 511 | 17,100 |
2022/06/20 | 529 | 529 | 509 | 520 | 32,400 |
2022/06/17 | 530 | 536 | 527 | 527 | 27,200 |
2022/06/16 | 536 | 546 | 534 | 539 | 18,500 |
2022/06/15 | 533 | 542 | 532 | 536 | 10,400 |
2022/06/14 | 532 | 541 | 526 | 539 | 36,700 |
2022/06/13 | 541 | 544 | 533 | 544 | 14,500 |
2022/06/10 | 543 | 544 | 541 | 544 | 6,200 |
2022/06/09 | 549 | 549 | 538 | 543 | 22,700 |
2022/06/08 | 547 | 549 | 543 | 544 | 10,600 |
2022/06/07 | 555 | 555 | 543 | 543 | 21,700 |
2022/06/06 | 554 | 561 | 547 | 555 | 22,100 |
2022/06/03 | 545 | 556 | 545 | 552 | 24,200 |
2022/06/02 | 559 | 559 | 540 | 545 | 32,800 |
2022/06/01 | 529 | 568 | 528 | 560 | 106,800 |
2022/05/31 | 535 | 535 | 525 | 529 | 11,400 |
2022/05/30 | 515 | 537 | 514 | 537 | 88,400 |
2022/05/27 | 517 | 517 | 514 | 515 | 16,500 |
2022/05/26 | 514 | 518 | 511 | 512 | 20,800 |
2022/05/25 | 509 | 513 | 507 | 513 | 20,800 |
2022/05/24 | 512 | 514 | 509 | 509 | 19,200 |
2022/05/23 | 510 | 517 | 508 | 511 | 27,100 |
2022/05/20 | 512 | 514 | 507 | 510 | 52,700 |
2022/05/19 | 499 | 517 | 494 | 514 | 50,900 |
2022/05/18 | 499 | 508 | 499 | 506 | 27,300 |
2022/05/17 | 497 | 504 | 493 | 499 | 43,900 |
2022/05/16 | 504 | 504 | 493 | 497 | 218,800 |
2022/05/13 | 485 | 489 | 482 | 483 | 14,300 |
2022/05/12 | 488 | 489 | 482 | 484 | 24,100 |
2022/05/11 | 482 | 492 | 482 | 491 | 25,200 |
2022/05/10 | 478 | 487 | 477 | 485 | 17,800 |
2022/05/09 | 484 | 487 | 482 | 485 | 8,800 |
2022/05/06 | 488 | 488 | 478 | 488 | 11,300 |
2022/05/02 | 484 | 486 | 480 | 486 | 24,100 |
2022/04/28 | 481 | 484 | 479 | 484 | 7,100 |
2022/04/27 | 482 | 483 | 475 | 481 | 43,300 |
2022/04/26 | 485 | 487 | 482 | 483 | 19,300 |
2022/04/25 | 485 | 488 | 482 | 485 | 16,000 |
2022/04/22 | 486 | 490 | 486 | 487 | 15,000 |
2022/04/21 | 492 | 492 | 487 | 488 | 16,700 |
2022/04/20 | 493 | 493 | 488 | 490 | 27,800 |
2022/04/19 | 491 | 495 | 488 | 495 | 24,800 |
2022/04/18 | 498 | 498 | 487 | 489 | 67,200 |
2022/04/15 | 486 | 497 | 485 | 490 | 37,700 |
2022/04/14 | 493 | 494 | 486 | 488 | 21,400 |
2022/04/13 | 490 | 494 | 489 | 489 | 19,100 |
2022/04/12 | 491 | 491 | 487 | 487 | 30,700 |
2022/04/11 | 500 | 500 | 489 | 493 | 66,700 |
2022/04/08 | 508 | 508 | 495 | 500 | 71,200 |
2022/04/07 | 501 | 510 | 493 | 504 | 127,200 |
2022/04/06 | 492 | 506 | 485 | 496 | 290,500 |
2022/04/05 | 489 | 497 | 484 | 491 | 89,500 |
2022/04/04 | 490 | 491 | 483 | 487 | 40,100 |
2022/04/01 | 485 | 493 | 485 | 488 | 61,700 |
2022/03/31 | 488 | 494 | 486 | 489 | 99,100 |
2022/03/30 | 490 | 494 | 484 | 489 | 44,200 |
2022/03/29 | 516 | 521 | 500 | 504 | 79,000 |
2022/03/28 | 530 | 530 | 518 | 518 | 15,400 |
2022/03/25 | 524 | 525 | 517 | 520 | 15,700 |
2022/03/24 | 518 | 525 | 516 | 521 | 12,000 |
2022/03/23 | 516 | 528 | 516 | 525 | 39,800 |
2022/03/22 | 518 | 520 | 508 | 518 | 13,800 |
2022/03/18 | 510 | 520 | 510 | 517 | 16,500 |
2022/03/17 | 510 | 513 | 508 | 510 | 10,900 |
2022/03/16 | 508 | 509 | 504 | 509 | 5,800 |
2022/03/15 | 501 | 509 | 500 | 507 | 9,600 |
2022/03/14 | 496 | 501 | 493 | 501 | 3,300 |
2022/03/11 | 493 | 498 | 493 | 495 | 8,000 |
2022/03/10 | 490 | 500 | 490 | 495 | 8,300 |
2022/03/09 | 490 | 493 | 482 | 487 | 11,100 |
2022/03/08 | 497 | 498 | 487 | 487 | 14,200 |
2022/03/07 | 505 | 505 | 492 | 492 | 31,200 |
2022/03/04 | 518 | 518 | 508 | 510 | 10,600 |
2022/03/03 | 517 | 520 | 511 | 519 | 10,800 |
2022/03/02 | 516 | 516 | 510 | 515 | 9,900 |
2022/03/01 | 528 | 528 | 510 | 519 | 100,600 |
2022/02/28 | 495 | 510 | 495 | 505 | 10,000 |
2022/02/25 | 493 | 501 | 493 | 501 | 5,600 |
2022/02/24 | 489 | 499 | 489 | 493 | 6,200 |
2022/02/22 | 500 | 500 | 488 | 492 | 14,300 |
2022/02/21 | 506 | 508 | 498 | 502 | 16,600 |
2022/02/18 | 497 | 520 | 497 | 514 | 27,000 |
2022/02/17 | 505 | 505 | 496 | 502 | 13,300 |
2022/02/16 | 501 | 514 | 500 | 501 | 47,100 |
2022/02/15 | 489 | 494 | 485 | 494 | 11,900 |
2022/02/14 | 483 | 488 | 482 | 485 | 18,800 |
2022/02/10 | 485 | 486 | 483 | 486 | 17,800 |
2022/02/09 | 485 | 485 | 483 | 485 | 5,200 |
2022/02/08 | 487 | 487 | 482 | 483 | 46,200 |
2022/02/07 | 489 | 489 | 480 | 483 | 12,200 |
2022/02/04 | 493 | 494 | 485 | 489 | 39,600 |
2022/02/03 | 498 | 498 | 496 | 496 | 1,100 |
2022/02/02 | 499 | 503 | 492 | 502 | 8,100 |
2022/02/01 | 501 | 506 | 497 | 499 | 26,200 |
2022/01/31 | 483 | 492 | 483 | 492 | 10,200 |
2022/01/28 | 480 | 485 | 478 | 485 | 3,800 |
2022/01/27 | 493 | 493 | 476 | 480 | 12,800 |
2022/01/26 | 494 | 494 | 491 | 493 | 3,300 |
2022/01/25 | 493 | 493 | 484 | 493 | 4,200 |
2022/01/24 | 484 | 495 | 484 | 493 | 3,100 |
2022/01/21 | 490 | 490 | 484 | 490 | 4,900 |
2022/01/20 | 483 | 491 | 480 | 491 | 9,300 |
2022/01/19 | 495 | 496 | 483 | 483 | 18,400 |
2022/01/18 | 501 | 502 | 494 | 498 | 5,800 |
2022/01/17 | 495 | 501 | 495 | 501 | 5,700 |
2022/01/14 | 495 | 496 | 495 | 496 | 200 |
2022/01/13 | 503 | 505 | 496 | 500 | 4,600 |
2022/01/12 | 499 | 508 | 498 | 501 | 9,300 |
2022/01/11 | 493 | 496 | 493 | 496 | 2,900 |
2022/01/07 | 498 | 501 | 494 | 496 | 7,600 |
2022/01/06 | 508 | 508 | 497 | 502 | 3,600 |
2022/01/05 | 508 | 508 | 500 | 505 | 3,200 |
2022/01/04 | 505 | 505 | 500 | 505 | 4,500 |