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
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

このページの先頭へ