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 |
|---|---|---|---|---|---|
| 2024/09/26 | 865 | 865 | 841 | 849 | 10,800 |
| 2024/09/25 | 859 | 862 | 858 | 862 | 2,500 |
| 2024/09/24 | 859 | 859 | 851 | 855 | 6,300 |
| 2024/09/20 | 830 | 850 | 830 | 846 | 11,600 |
| 2024/09/19 | 835 | 843 | 830 | 830 | 1,700 |
| 2024/09/18 | 845 | 845 | 822 | 839 | 3,300 |
| 2024/09/17 | 832 | 841 | 821 | 833 | 4,800 |
| 2024/09/13 | 828 | 830 | 817 | 817 | 700 |
| 2024/09/12 | 805 | 831 | 805 | 815 | 2,500 |
| 2024/09/11 | 833 | 844 | 800 | 802 | 10,800 |
| 2024/09/10 | 830 | 840 | 830 | 837 | 5,800 |
| 2024/09/09 | 829 | 841 | 829 | 837 | 4,800 |
| 2024/09/06 | 852 | 852 | 838 | 839 | 1,800 |
| 2024/09/05 | 840 | 857 | 840 | 852 | 1,100 |
| 2024/09/04 | 845 | 851 | 837 | 840 | 5,900 |
| 2024/09/03 | 860 | 863 | 850 | 857 | 7,500 |
| 2024/09/02 | 877 | 877 | 855 | 861 | 9,500 |
| 2024/08/30 | 850 | 876 | 850 | 867 | 8,000 |
| 2024/08/29 | 847 | 851 | 842 | 842 | 2,300 |
| 2024/08/28 | 833 | 846 | 833 | 844 | 5,000 |
| 2024/08/27 | 841 | 844 | 831 | 836 | 3,000 |
| 2024/08/26 | 853 | 853 | 814 | 831 | 13,700 |
| 2024/08/23 | 826 | 826 | 781 | 823 | 44,500 |
| 2024/08/22 | 821 | 825 | 816 | 825 | 1,700 |
| 2024/08/21 | 823 | 829 | 817 | 822 | 4,300 |
| 2024/08/20 | 814 | 829 | 814 | 825 | 5,700 |
| 2024/08/19 | 822 | 833 | 796 | 813 | 8,700 |
| 2024/08/16 | 836 | 836 | 816 | 825 | 10,400 |
| 2024/08/15 | 835 | 836 | 807 | 822 | 6,300 |
| 2024/08/14 | 834 | 839 | 824 | 826 | 2,300 |
| 2024/08/13 | 822 | 847 | 808 | 828 | 11,200 |
| 2024/08/09 | 836 | 838 | 813 | 814 | 11,500 |
| 2024/08/08 | 818 | 838 | 795 | 829 | 13,200 |
| 2024/08/07 | 775 | 829 | 775 | 820 | 27,100 |
| 2024/08/06 | 800 | 822 | 780 | 800 | 37,800 |
| 2024/08/05 | 862 | 883 | 733 | 733 | 181,200 |
| 2024/08/02 | 920 | 921 | 876 | 883 | 71,500 |
| 2024/08/01 | 884 | 932 | 879 | 924 | 64,700 |
| 2024/07/31 | 873 | 895 | 872 | 884 | 34,500 |
| 2024/07/30 | 880 | 890 | 875 | 875 | 11,300 |
| 2024/07/29 | 899 | 899 | 884 | 890 | 6,000 |
| 2024/07/26 | 890 | 890 | 887 | 887 | 8,600 |
| 2024/07/25 | 887 | 902 | 872 | 881 | 13,000 |
| 2024/07/24 | 901 | 901 | 887 | 890 | 11,400 |
| 2024/07/23 | 897 | 906 | 897 | 902 | 4,300 |
| 2024/07/22 | 892 | 897 | 892 | 892 | 3,500 |
| 2024/07/19 | 900 | 900 | 892 | 892 | 6,700 |
| 2024/07/18 | 900 | 902 | 897 | 899 | 11,200 |
| 2024/07/17 | 905 | 908 | 905 | 905 | 2,300 |
| 2024/07/16 | 906 | 916 | 897 | 901 | 15,400 |
| 2024/07/12 | 892 | 903 | 889 | 900 | 3,200 |
| 2024/07/11 | 916 | 916 | 890 | 895 | 7,700 |
| 2024/07/10 | 904 | 909 | 900 | 901 | 7,300 |
| 2024/07/09 | 914 | 921 | 899 | 907 | 16,400 |
| 2024/07/08 | 912 | 920 | 906 | 913 | 6,400 |
| 2024/07/05 | 902 | 910 | 902 | 904 | 5,000 |
| 2024/07/04 | 911 | 911 | 890 | 900 | 9,100 |
| 2024/07/03 | 922 | 922 | 905 | 905 | 9,500 |
| 2024/07/02 | 892 | 920 | 888 | 913 | 47,300 |
| 2024/07/01 | 865 | 890 | 857 | 890 | 11,600 |
| 2024/06/28 | 894 | 894 | 869 | 869 | 3,500 |
| 2024/06/27 | 888 | 889 | 879 | 888 | 6,100 |
| 2024/06/26 | 895 | 897 | 881 | 888 | 21,000 |
| 2024/06/25 | 870 | 887 | 868 | 880 | 18,400 |
| 2024/06/24 | 848 | 870 | 848 | 868 | 11,000 |
| 2024/06/21 | 846 | 849 | 838 | 845 | 20,400 |
| 2024/06/20 | 839 | 841 | 834 | 841 | 6,000 |
| 2024/06/19 | 829 | 841 | 829 | 838 | 11,900 |
| 2024/06/18 | 834 | 841 | 829 | 830 | 5,900 |
| 2024/06/17 | 836 | 842 | 830 | 832 | 5,500 |
| 2024/06/14 | 826 | 842 | 826 | 837 | 9,900 |
| 2024/06/13 | 826 | 827 | 823 | 827 | 6,500 |
| 2024/06/12 | 836 | 836 | 827 | 827 | 3,100 |
| 2024/06/11 | 857 | 857 | 828 | 835 | 10,900 |
| 2024/06/10 | 811 | 819 | 810 | 819 | 10,000 |
| 2024/06/07 | 814 | 819 | 811 | 819 | 6,800 |
| 2024/06/06 | 826 | 832 | 811 | 817 | 9,000 |
| 2024/06/05 | 830 | 834 | 818 | 823 | 8,000 |
| 2024/06/04 | 816 | 849 | 816 | 827 | 11,800 |
| 2024/06/03 | 819 | 827 | 814 | 816 | 11,700 |
| 2024/05/31 | 805 | 825 | 805 | 821 | 7,100 |
| 2024/05/30 | 800 | 809 | 797 | 805 | 35,100 |
| 2024/05/29 | 812 | 818 | 805 | 808 | 22,200 |
| 2024/05/28 | 820 | 820 | 811 | 812 | 48,000 |
| 2024/05/27 | 839 | 845 | 816 | 821 | 51,900 |
| 2024/05/24 | 861 | 877 | 827 | 839 | 62,000 |
| 2024/05/23 | 880 | 897 | 866 | 869 | 21,800 |
| 2024/05/22 | 889 | 898 | 876 | 886 | 32,800 |
| 2024/05/21 | 860 | 888 | 860 | 888 | 53,100 |
| 2024/05/20 | 844 | 852 | 840 | 850 | 7,600 |
| 2024/05/17 | 854 | 854 | 845 | 846 | 5,700 |
| 2024/05/16 | 850 | 854 | 838 | 842 | 24,700 |
| 2024/05/15 | 844 | 849 | 835 | 842 | 39,800 |
| 2024/05/14 | 790 | 790 | 775 | 776 | 1,800 |
| 2024/05/13 | 792 | 792 | 787 | 790 | 1,100 |
| 2024/05/10 | 793 | 793 | 787 | 787 | 1,100 |
| 2024/05/09 | 800 | 800 | 782 | 799 | 3,200 |
| 2024/05/08 | 797 | 800 | 788 | 799 | 1,100 |
| 2024/05/07 | 795 | 796 | 793 | 796 | 4,600 |
| 2024/05/02 | 793 | 793 | 793 | 793 | 200 |
| 2024/05/01 | 791 | 793 | 785 | 793 | 800 |
| 2024/04/30 | 791 | 794 | 790 | 794 | 2,300 |
| 2024/04/26 | 788 | 791 | 787 | 791 | 2,800 |
| 2024/04/25 | 787 | 788 | 779 | 788 | 1,400 |
| 2024/04/24 | 788 | 788 | 773 | 786 | 5,500 |
| 2024/04/23 | 777 | 788 | 777 | 788 | 700 |
| 2024/04/22 | 780 | 780 | 763 | 775 | 1,700 |
| 2024/04/19 | 788 | 789 | 762 | 780 | 8,300 |
| 2024/04/18 | 790 | 790 | 789 | 789 | 300 |
| 2024/04/17 | 790 | 793 | 785 | 791 | 2,900 |
| 2024/04/16 | 788 | 794 | 783 | 794 | 1,600 |
| 2024/04/15 | 795 | 795 | 785 | 794 | 700 |
| 2024/04/12 | 799 | 799 | 790 | 796 | 4,200 |
| 2024/04/11 | 799 | 803 | 792 | 799 | 11,300 |
| 2024/04/10 | 790 | 800 | 790 | 800 | 6,900 |
| 2024/04/09 | 782 | 802 | 782 | 793 | 41,100 |
| 2024/04/08 | 775 | 790 | 775 | 782 | 4,200 |
| 2024/04/05 | 775 | 784 | 773 | 775 | 5,700 |
| 2024/04/04 | 781 | 789 | 781 | 784 | 2,300 |
| 2024/04/03 | 766 | 793 | 766 | 781 | 11,200 |
| 2024/04/02 | 782 | 786 | 775 | 775 | 3,800 |
| 2024/04/01 | 780 | 796 | 766 | 783 | 9,100 |
| 2024/03/29 | 800 | 800 | 780 | 782 | 12,000 |
| 2024/03/28 | 779 | 810 | 776 | 800 | 7,900 |
| 2024/03/27 | 805 | 810 | 802 | 810 | 3,500 |
| 2024/03/26 | 800 | 805 | 799 | 805 | 7,900 |
| 2024/03/25 | 801 | 803 | 798 | 803 | 4,000 |
| 2024/03/22 | 802 | 803 | 801 | 801 | 900 |
| 2024/03/21 | 807 | 812 | 800 | 803 | 10,400 |
| 2024/03/19 | 814 | 815 | 805 | 805 | 2,600 |
| 2024/03/18 | 801 | 815 | 801 | 814 | 16,600 |
| 2024/03/15 | 797 | 802 | 797 | 801 | 4,100 |
| 2024/03/14 | 788 | 805 | 788 | 801 | 13,600 |
| 2024/03/13 | 784 | 795 | 784 | 794 | 2,500 |
| 2024/03/12 | 800 | 800 | 781 | 790 | 2,800 |
| 2024/03/11 | 797 | 809 | 796 | 800 | 6,500 |
| 2024/03/08 | 784 | 800 | 784 | 800 | 6,900 |
| 2024/03/07 | 792 | 796 | 781 | 793 | 6,200 |
| 2024/03/06 | 775 | 797 | 771 | 782 | 18,200 |
| 2024/03/05 | 768 | 773 | 765 | 771 | 14,100 |
| 2024/03/04 | 777 | 777 | 761 | 768 | 7,100 |
| 2024/03/01 | 768 | 777 | 760 | 772 | 9,400 |
| 2024/02/29 | 771 | 777 | 764 | 777 | 7,000 |
| 2024/02/28 | 768 | 772 | 764 | 772 | 3,600 |
| 2024/02/27 | 760 | 771 | 760 | 768 | 5,700 |
| 2024/02/26 | 746 | 775 | 740 | 772 | 24,800 |
| 2024/02/22 | 742 | 744 | 740 | 743 | 3,600 |
| 2024/02/21 | 742 | 748 | 737 | 741 | 6,500 |
| 2024/02/20 | 737 | 742 | 737 | 742 | 2,300 |
| 2024/02/19 | 730 | 743 | 730 | 743 | 7,200 |
| 2024/02/16 | 725 | 740 | 725 | 737 | 8,200 |
| 2024/02/15 | 731 | 735 | 730 | 732 | 4,500 |
| 2024/02/14 | 723 | 735 | 723 | 735 | 5,400 |
| 2024/02/13 | 741 | 742 | 725 | 730 | 21,200 |
| 2024/02/09 | 743 | 747 | 740 | 741 | 6,200 |
| 2024/02/08 | 749 | 750 | 745 | 749 | 6,600 |
| 2024/02/07 | 750 | 756 | 744 | 751 | 11,100 |
| 2024/02/06 | 752 | 760 | 749 | 752 | 7,500 |
| 2024/02/05 | 756 | 758 | 748 | 753 | 7,500 |
| 2024/02/02 | 752 | 761 | 752 | 758 | 5,800 |
| 2024/02/01 | 751 | 769 | 741 | 754 | 48,400 |
| 2024/01/31 | 780 | 797 | 770 | 797 | 34,400 |
| 2024/01/30 | 779 | 786 | 770 | 780 | 13,500 |
| 2024/01/29 | 769 | 786 | 765 | 781 | 8,200 |
| 2024/01/26 | 761 | 771 | 761 | 771 | 5,200 |
| 2024/01/25 | 766 | 774 | 760 | 774 | 5,300 |
| 2024/01/24 | 770 | 770 | 760 | 767 | 2,600 |
| 2024/01/23 | 773 | 773 | 762 | 765 | 4,800 |
| 2024/01/22 | 767 | 769 | 760 | 767 | 5,200 |
| 2024/01/19 | 760 | 770 | 757 | 767 | 5,300 |
| 2024/01/18 | 763 | 765 | 755 | 755 | 2,900 |
| 2024/01/17 | 771 | 772 | 761 | 761 | 6,000 |
| 2024/01/16 | 779 | 779 | 773 | 776 | 1,000 |
| 2024/01/15 | 778 | 779 | 776 | 779 | 900 |
| 2024/01/12 | 790 | 794 | 776 | 776 | 4,000 |
| 2024/01/11 | 799 | 799 | 782 | 795 | 6,200 |
| 2024/01/10 | 791 | 799 | 790 | 799 | 4,300 |
| 2024/01/09 | 795 | 795 | 785 | 793 | 3,500 |
| 2024/01/05 | 793 | 794 | 789 | 793 | 2,100 |
| 2024/01/04 | 792 | 793 | 787 | 793 | 2,700 |