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
2025/06/13 1,202 1,202 1,173 1,175 22,500
2025/06/12 1,226 1,231 1,201 1,202 19,300
2025/06/11 1,216 1,228 1,203 1,219 13,000
2025/06/10 1,190 1,222 1,181 1,210 34,100
2025/06/09 1,190 1,205 1,182 1,195 10,100
2025/06/06 1,190 1,197 1,181 1,188 16,400
2025/06/05 1,195 1,208 1,184 1,190 21,900
2025/06/04 1,204 1,213 1,193 1,195 18,400
2025/06/03 1,206 1,206 1,184 1,204 15,500
2025/06/02 1,195 1,205 1,181 1,199 24,600
2025/05/30 1,198 1,210 1,181 1,194 23,700
2025/05/29 1,181 1,210 1,181 1,201 54,700
2025/05/28 1,222 1,222 1,180 1,183 69,500
2025/05/27 1,215 1,247 1,209 1,224 108,700
2025/05/26 1,198 1,198 1,154 1,185 46,600
2025/05/23 1,161 1,209 1,161 1,200 39,000
2025/05/22 1,169 1,178 1,155 1,159 17,100
2025/05/21 1,127 1,169 1,122 1,169 19,500
2025/05/20 1,147 1,181 1,121 1,121 41,700
2025/05/19 1,098 1,177 1,090 1,153 204,300
2025/05/16 1,048 1,097 1,029 1,085 45,100
2025/05/15 1,053 1,074 1,048 1,048 48,300
2025/05/14 1,021 1,029 1,010 1,028 12,600
2025/05/13 1,021 1,037 1,020 1,024 13,100
2025/05/12 1,023 1,041 1,020 1,035 21,100
2025/05/09 1,026 1,045 1,026 1,034 8,800
2025/05/08 1,028 1,032 1,020 1,026 13,000
2025/05/07 1,010 1,043 980 1,016 61,200
2025/05/02 1,050 1,079 980 1,008 106,400
2025/05/01 1,057 1,127 1,039 1,073 278,200
2025/04/30 1,027 1,057 1,027 1,057 30,200
2025/04/28 1,000 1,040 975 1,016 196,100
2025/04/25 979 1,020 945 985 63,700
2025/04/24 951 989 933 980 97,900
2025/04/23 942 959 942 949 12,500
2025/04/22 959 967 942 942 19,000
2025/04/21 954 969 944 959 32,300
2025/04/18 974 979 940 954 88,700
2025/04/17 942 968 940 966 29,000
2025/04/16 934 943 928 942 32,800
2025/04/15 893 922 876 922 28,700
2025/04/14 887 900 869 893 11,100
2025/04/11 880 887 858 887 5,500
2025/04/10 875 894 875 881 5,900
2025/04/09 852 870 838 857 9,800
2025/04/08 861 867 847 852 6,900
2025/04/07 798 836 790 831 22,400
2025/04/04 906 906 870 873 22,100
2025/04/03 912 938 912 916 8,200
2025/04/02 928 940 927 939 10,100
2025/04/01 935 935 924 928 12,900
2025/03/31 920 937 920 923 26,000
2025/03/28 900 933 899 933 17,100
2025/03/27 938 949 929 938 25,000
2025/03/26 937 938 927 937 19,400
2025/03/25 924 930 917 923 16,000
2025/03/24 943 943 918 918 14,400
2025/03/21 914 936 914 924 17,900
2025/03/19 912 916 912 913 3,900
2025/03/18 904 915 900 913 6,200
2025/03/17 906 912 900 906 7,200
2025/03/14 901 910 901 907 5,900
2025/03/13 919 919 908 908 15,900
2025/03/12 908 910 901 908 8,900
2025/03/11 900 904 890 904 18,000
2025/03/10 909 915 905 906 9,700
2025/03/07 911 911 907 909 9,000
2025/03/06 911 915 900 911 18,000
2025/03/05 890 924 882 914 41,300
2025/03/04 900 923 891 897 126,400
2025/03/03 850 861 844 849 4,200
2025/02/28 864 865 835 840 24,700
2025/02/27 870 878 862 865 5,000
2025/02/26 855 860 853 859 11,900
2025/02/25 863 874 863 873 3,100
2025/02/21 877 877 862 871 7,000
2025/02/20 864 864 852 862 7,200
2025/02/19 865 869 865 865 2,100
2025/02/18 858 870 858 865 3,900
2025/02/17 871 871 862 862 10,700
2025/02/14 880 880 871 875 4,900
2025/02/13 885 885 879 881 3,400
2025/02/12 887 889 883 885 4,500
2025/02/10 890 890 881 885 6,800
2025/02/07 890 896 883 891 8,200
2025/02/06 883 883 872 877 10,300
2025/02/05 870 885 850 871 18,300
2025/02/04 861 883 860 868 50,300
2025/02/03 819 834 816 829 25,800
2025/01/31 826 827 803 819 17,900
2025/01/30 823 828 817 826 8,600
2025/01/29 825 826 819 823 2,100
2025/01/28 817 825 817 825 7,100
2025/01/27 812 819 811 819 9,800
2025/01/24 810 813 808 811 9,300
2025/01/23 810 812 808 811 12,500
2025/01/22 803 807 802 807 5,400
2025/01/21 812 814 803 805 7,200
2025/01/20 808 816 807 814 6,400
2025/01/17 804 811 801 810 4,700
2025/01/16 809 809 804 805 4,300
2025/01/15 813 816 800 809 22,400
2025/01/14 821 821 810 814 4,600
2025/01/10 825 830 821 821 4,300
2025/01/09 837 838 828 828 2,800
2025/01/08 836 836 833 833 2,600
2025/01/07 833 837 826 830 3,800
2025/01/06 821 845 821 835 11,600

このページの先頭へ