ＮＳＤ(9759)の株価時系列情報
ＮＳＤ(9759)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 3,652 | 3,669 | 3,582 | 3,612 | 192,000 |
| 2025/07/30 | 3,518 | 3,573 | 3,514 | 3,560 | 152,500 |
| 2025/07/29 | 3,495 | 3,514 | 3,475 | 3,507 | 98,400 |
| 2025/07/28 | 3,598 | 3,598 | 3,500 | 3,510 | 224,700 |
| 2025/07/25 | 3,510 | 3,578 | 3,510 | 3,569 | 158,400 |
| 2025/07/24 | 3,467 | 3,500 | 3,454 | 3,485 | 107,100 |
| 2025/07/23 | 3,482 | 3,482 | 3,434 | 3,442 | 192,100 |
| 2025/07/22 | 3,547 | 3,555 | 3,479 | 3,487 | 116,200 |
| 2025/07/18 | 3,585 | 3,590 | 3,547 | 3,547 | 86,000 |
| 2025/07/17 | 3,515 | 3,589 | 3,492 | 3,589 | 144,400 |
| 2025/07/16 | 3,466 | 3,502 | 3,466 | 3,473 | 90,300 |
| 2025/07/15 | 3,500 | 3,511 | 3,466 | 3,466 | 76,700 |
| 2025/07/14 | 3,466 | 3,502 | 3,461 | 3,494 | 106,300 |
| 2025/07/11 | 3,520 | 3,544 | 3,466 | 3,466 | 151,600 |
| 2025/07/10 | 3,510 | 3,516 | 3,471 | 3,503 | 225,400 |
| 2025/07/09 | 3,533 | 3,548 | 3,499 | 3,511 | 160,700 |
| 2025/07/08 | 3,545 | 3,553 | 3,501 | 3,533 | 168,600 |
| 2025/07/07 | 3,521 | 3,546 | 3,513 | 3,514 | 101,300 |
| 2025/07/04 | 3,501 | 3,528 | 3,493 | 3,511 | 131,500 |
| 2025/07/03 | 3,555 | 3,568 | 3,480 | 3,496 | 228,700 |
| 2025/07/02 | 3,577 | 3,640 | 3,555 | 3,556 | 287,900 |
| 2025/07/01 | 3,580 | 3,593 | 3,555 | 3,578 | 125,800 |
| 2025/06/30 | 3,576 | 3,624 | 3,570 | 3,570 | 164,600 |
| 2025/06/27 | 3,542 | 3,567 | 3,530 | 3,559 | 164,900 |
| 2025/06/26 | 3,560 | 3,580 | 3,552 | 3,565 | 157,800 |
| 2025/06/25 | 3,552 | 3,555 | 3,520 | 3,547 | 141,600 |
| 2025/06/24 | 3,620 | 3,620 | 3,580 | 3,580 | 100,700 |
| 2025/06/23 | 3,532 | 3,595 | 3,531 | 3,575 | 134,100 |
| 2025/06/20 | 3,596 | 3,596 | 3,502 | 3,533 | 206,100 |
| 2025/06/19 | 3,619 | 3,629 | 3,598 | 3,613 | 104,200 |
| 2025/06/18 | 3,504 | 3,611 | 3,504 | 3,606 | 206,100 |
| 2025/06/17 | 3,497 | 3,555 | 3,493 | 3,514 | 107,200 |
| 2025/06/16 | 3,499 | 3,517 | 3,477 | 3,517 | 91,800 |
| 2025/06/13 | 3,529 | 3,529 | 3,460 | 3,477 | 128,300 |
| 2025/06/12 | 3,507 | 3,539 | 3,480 | 3,523 | 102,600 |
| 2025/06/11 | 3,500 | 3,527 | 3,484 | 3,498 | 100,800 |
| 2025/06/10 | 3,510 | 3,568 | 3,487 | 3,500 | 144,400 |
| 2025/06/09 | 3,487 | 3,524 | 3,469 | 3,524 | 174,400 |
| 2025/06/06 | 3,470 | 3,486 | 3,451 | 3,451 | 93,500 |
| 2025/06/05 | 3,471 | 3,486 | 3,452 | 3,468 | 113,600 |
| 2025/06/04 | 3,480 | 3,511 | 3,455 | 3,491 | 126,200 |
| 2025/06/03 | 3,506 | 3,506 | 3,463 | 3,487 | 139,700 |
| 2025/06/02 | 3,527 | 3,555 | 3,491 | 3,511 | 150,700 |
| 2025/05/30 | 3,534 | 3,591 | 3,534 | 3,562 | 221,100 |
| 2025/05/29 | 3,569 | 3,598 | 3,560 | 3,586 | 135,200 |
| 2025/05/28 | 3,571 | 3,571 | 3,525 | 3,534 | 97,700 |
| 2025/05/27 | 3,580 | 3,584 | 3,548 | 3,560 | 74,600 |
| 2025/05/26 | 3,579 | 3,598 | 3,560 | 3,566 | 118,800 |
| 2025/05/23 | 3,550 | 3,561 | 3,520 | 3,532 | 158,900 |
| 2025/05/22 | 3,450 | 3,559 | 3,446 | 3,551 | 255,100 |
| 2025/05/21 | 3,480 | 3,486 | 3,399 | 3,464 | 155,200 |
| 2025/05/20 | 3,471 | 3,529 | 3,459 | 3,475 | 155,600 |
| 2025/05/19 | 3,392 | 3,485 | 3,390 | 3,485 | 140,400 |
| 2025/05/16 | 3,400 | 3,455 | 3,396 | 3,407 | 133,900 |
| 2025/05/15 | 3,337 | 3,389 | 3,317 | 3,373 | 105,300 |
| 2025/05/14 | 3,390 | 3,409 | 3,344 | 3,361 | 112,400 |
| 2025/05/13 | 3,439 | 3,465 | 3,395 | 3,398 | 102,800 |
| 2025/05/12 | 3,440 | 3,470 | 3,404 | 3,422 | 135,200 |
| 2025/05/09 | 3,404 | 3,542 | 3,391 | 3,425 | 379,300 |
| 2025/05/08 | 3,490 | 3,515 | 3,451 | 3,474 | 109,400 |
| 2025/05/07 | 3,440 | 3,518 | 3,437 | 3,495 | 167,400 |
| 2025/05/02 | 3,401 | 3,499 | 3,390 | 3,459 | 163,600 |
| 2025/05/01 | 3,364 | 3,413 | 3,350 | 3,413 | 147,000 |
| 2025/04/30 | 3,413 | 3,413 | 3,359 | 3,359 | 123,400 |
| 2025/04/28 | 3,380 | 3,414 | 3,376 | 3,399 | 139,900 |
| 2025/04/25 | 3,402 | 3,417 | 3,378 | 3,383 | 124,300 |
| 2025/04/24 | 3,467 | 3,490 | 3,412 | 3,418 | 105,300 |
| 2025/04/23 | 3,524 | 3,529 | 3,469 | 3,475 | 195,500 |
| 2025/04/22 | 3,499 | 3,521 | 3,468 | 3,517 | 151,400 |
| 2025/04/21 | 3,446 | 3,499 | 3,446 | 3,470 | 90,200 |
| 2025/04/18 | 3,400 | 3,462 | 3,397 | 3,458 | 112,300 |
| 2025/04/17 | 3,370 | 3,383 | 3,360 | 3,371 | 66,300 |
| 2025/04/16 | 3,340 | 3,387 | 3,340 | 3,371 | 95,500 |
| 2025/04/15 | 3,319 | 3,338 | 3,316 | 3,336 | 101,600 |
| 2025/04/14 | 3,320 | 3,368 | 3,307 | 3,307 | 111,400 |
| 2025/04/11 | 3,285 | 3,297 | 3,213 | 3,297 | 167,300 |
| 2025/04/10 | 3,233 | 3,309 | 3,211 | 3,290 | 131,100 |
| 2025/04/09 | 3,102 | 3,158 | 3,100 | 3,137 | 174,600 |
| 2025/04/08 | 3,100 | 3,168 | 3,091 | 3,131 | 184,800 |
| 2025/04/07 | 3,033 | 3,087 | 2,982 | 3,022 | 312,700 |
| 2025/04/04 | 3,250 | 3,267 | 3,188 | 3,228 | 188,800 |
| 2025/04/03 | 3,250 | 3,308 | 3,233 | 3,284 | 193,600 |
| 2025/04/02 | 3,346 | 3,348 | 3,273 | 3,295 | 151,300 |
| 2025/04/01 | 3,350 | 3,380 | 3,327 | 3,327 | 126,100 |
| 2025/03/31 | 3,410 | 3,432 | 3,329 | 3,344 | 234,100 |
| 2025/03/28 | 3,400 | 3,462 | 3,392 | 3,437 | 202,800 |
| 2025/03/27 | 3,380 | 3,418 | 3,364 | 3,414 | 208,900 |
| 2025/03/26 | 3,400 | 3,413 | 3,387 | 3,399 | 176,700 |
| 2025/03/25 | 3,413 | 3,419 | 3,397 | 3,403 | 111,000 |
| 2025/03/24 | 3,426 | 3,426 | 3,398 | 3,413 | 102,900 |
| 2025/03/21 | 3,435 | 3,476 | 3,419 | 3,426 | 121,800 |
| 2025/03/19 | 3,434 | 3,459 | 3,434 | 3,437 | 67,100 |
| 2025/03/18 | 3,390 | 3,463 | 3,384 | 3,434 | 190,400 |
| 2025/03/17 | 3,380 | 3,409 | 3,374 | 3,386 | 127,300 |
| 2025/03/14 | 3,377 | 3,414 | 3,357 | 3,391 | 158,200 |
| 2025/03/13 | 3,351 | 3,416 | 3,341 | 3,400 | 162,300 |
| 2025/03/12 | 3,340 | 3,379 | 3,329 | 3,357 | 181,800 |
| 2025/03/11 | 3,338 | 3,369 | 3,302 | 3,366 | 200,900 |
| 2025/03/10 | 3,419 | 3,420 | 3,370 | 3,389 | 168,300 |
| 2025/03/07 | 3,400 | 3,469 | 3,384 | 3,394 | 141,700 |
| 2025/03/06 | 3,483 | 3,494 | 3,451 | 3,470 | 104,700 |
| 2025/03/05 | 3,488 | 3,506 | 3,450 | 3,484 | 118,500 |
| 2025/03/04 | 3,442 | 3,472 | 3,427 | 3,455 | 108,600 |
| 2025/03/03 | 3,418 | 3,447 | 3,391 | 3,442 | 114,300 |
| 2025/02/28 | 3,435 | 3,470 | 3,401 | 3,404 | 152,400 |
| 2025/02/27 | 3,410 | 3,449 | 3,396 | 3,436 | 132,900 |
| 2025/02/26 | 3,405 | 3,409 | 3,356 | 3,391 | 122,600 |
| 2025/02/25 | 3,445 | 3,464 | 3,412 | 3,412 | 169,000 |
| 2025/02/21 | 3,423 | 3,460 | 3,420 | 3,448 | 109,100 |
| 2025/02/20 | 3,510 | 3,510 | 3,403 | 3,433 | 192,200 |
| 2025/02/19 | 3,550 | 3,560 | 3,515 | 3,554 | 99,500 |
| 2025/02/18 | 3,570 | 3,604 | 3,555 | 3,555 | 124,100 |
| 2025/02/17 | 3,560 | 3,606 | 3,541 | 3,542 | 98,800 |
| 2025/02/14 | 3,570 | 3,576 | 3,541 | 3,552 | 118,500 |
| 2025/02/13 | 3,582 | 3,587 | 3,540 | 3,542 | 111,300 |
| 2025/02/12 | 3,524 | 3,577 | 3,508 | 3,565 | 169,300 |
| 2025/02/10 | 3,491 | 3,523 | 3,484 | 3,508 | 145,100 |
| 2025/02/07 | 3,512 | 3,513 | 3,456 | 3,499 | 117,800 |
| 2025/02/06 | 3,497 | 3,525 | 3,476 | 3,512 | 140,100 |
| 2025/02/05 | 3,387 | 3,489 | 3,387 | 3,487 | 186,200 |
| 2025/02/04 | 3,387 | 3,423 | 3,356 | 3,381 | 179,600 |
| 2025/02/03 | 3,280 | 3,394 | 3,251 | 3,340 | 273,100 |
| 2025/01/31 | 3,347 | 3,347 | 3,276 | 3,284 | 147,000 |
| 2025/01/30 | 3,300 | 3,336 | 3,284 | 3,334 | 169,900 |
| 2025/01/29 | 3,300 | 3,322 | 3,275 | 3,284 | 131,000 |
| 2025/01/28 | 3,188 | 3,262 | 3,186 | 3,252 | 114,900 |
| 2025/01/27 | 3,230 | 3,230 | 3,200 | 3,209 | 103,900 |
| 2025/01/24 | 3,190 | 3,221 | 3,185 | 3,207 | 114,200 |
| 2025/01/23 | 3,158 | 3,184 | 3,145 | 3,184 | 70,200 |
| 2025/01/22 | 3,178 | 3,180 | 3,158 | 3,164 | 129,100 |
| 2025/01/21 | 3,180 | 3,180 | 3,142 | 3,149 | 68,000 |
| 2025/01/20 | 3,159 | 3,170 | 3,151 | 3,159 | 69,200 |
| 2025/01/17 | 3,201 | 3,207 | 3,134 | 3,156 | 142,900 |
| 2025/01/16 | 3,232 | 3,255 | 3,212 | 3,212 | 103,100 |
| 2025/01/15 | 3,233 | 3,263 | 3,190 | 3,213 | 144,600 |
| 2025/01/14 | 3,254 | 3,279 | 3,225 | 3,233 | 143,800 |
| 2025/01/10 | 3,211 | 3,264 | 3,198 | 3,257 | 159,300 |
| 2025/01/09 | 3,240 | 3,254 | 3,188 | 3,233 | 310,600 |
| 2025/01/08 | 3,254 | 3,267 | 3,232 | 3,250 | 199,800 |
| 2025/01/07 | 3,309 | 3,319 | 3,271 | 3,289 | 168,900 |
| 2025/01/06 | 3,380 | 3,395 | 3,295 | 3,296 | 200,800 |
| 2024/12/30 | 3,400 | 3,402 | 3,371 | 3,379 | 81,700 |
| 2024/12/27 | 3,368 | 3,400 | 3,364 | 3,394 | 105,100 |
| 2024/12/26 | 3,346 | 3,363 | 3,315 | 3,361 | 160,700 |
| 2024/12/25 | 3,379 | 3,379 | 3,322 | 3,346 | 103,100 |
| 2024/12/24 | 3,416 | 3,421 | 3,371 | 3,373 | 75,200 |
| 2024/12/23 | 3,412 | 3,449 | 3,410 | 3,431 | 75,800 |
| 2024/12/20 | 3,479 | 3,479 | 3,400 | 3,400 | 164,600 |
| 2024/12/19 | 3,404 | 3,451 | 3,404 | 3,436 | 92,100 |
| 2024/12/18 | 3,430 | 3,442 | 3,414 | 3,420 | 72,700 |
| 2024/12/17 | 3,430 | 3,438 | 3,406 | 3,417 | 77,500 |
| 2024/12/16 | 3,440 | 3,441 | 3,412 | 3,419 | 63,900 |
| 2024/12/13 | 3,402 | 3,470 | 3,402 | 3,438 | 212,600 |
| 2024/12/12 | 3,494 | 3,494 | 3,463 | 3,472 | 162,600 |
| 2024/12/11 | 3,515 | 3,516 | 3,447 | 3,469 | 111,400 |
| 2024/12/10 | 3,549 | 3,555 | 3,492 | 3,512 | 178,000 |
| 2024/12/09 | 3,490 | 3,548 | 3,490 | 3,548 | 192,100 |
| 2024/12/06 | 3,450 | 3,460 | 3,435 | 3,459 | 110,000 |
| 2024/12/05 | 3,437 | 3,476 | 3,427 | 3,457 | 168,000 |
| 2024/12/04 | 3,438 | 3,453 | 3,423 | 3,430 | 124,500 |
| 2024/12/03 | 3,442 | 3,482 | 3,409 | 3,450 | 266,200 |
| 2024/12/02 | 3,430 | 3,442 | 3,383 | 3,430 | 158,200 |
| 2024/11/29 | 3,422 | 3,447 | 3,398 | 3,435 | 113,200 |
| 2024/11/28 | 3,391 | 3,423 | 3,382 | 3,423 | 74,500 |
| 2024/11/27 | 3,444 | 3,448 | 3,377 | 3,392 | 124,200 |
| 2024/11/26 | 3,344 | 3,422 | 3,321 | 3,422 | 172,600 |
| 2024/11/25 | 3,407 | 3,421 | 3,340 | 3,342 | 308,600 |
| 2024/11/22 | 3,370 | 3,395 | 3,350 | 3,371 | 121,700 |
| 2024/11/21 | 3,399 | 3,419 | 3,353 | 3,360 | 115,300 |
| 2024/11/20 | 3,345 | 3,378 | 3,340 | 3,377 | 109,900 |
| 2024/11/19 | 3,384 | 3,399 | 3,367 | 3,373 | 83,400 |
| 2024/11/18 | 3,365 | 3,388 | 3,354 | 3,364 | 79,800 |
| 2024/11/15 | 3,410 | 3,410 | 3,377 | 3,377 | 111,200 |
| 2024/11/14 | 3,395 | 3,411 | 3,367 | 3,385 | 139,100 |
| 2024/11/13 | 3,480 | 3,480 | 3,410 | 3,423 | 172,400 |
| 2024/11/12 | 3,480 | 3,526 | 3,472 | 3,480 | 184,800 |
| 2024/11/11 | 3,410 | 3,450 | 3,403 | 3,450 | 149,000 |
| 2024/11/08 | 3,410 | 3,448 | 3,390 | 3,446 | 183,100 |
| 2024/11/07 | 3,370 | 3,410 | 3,350 | 3,389 | 217,500 |
| 2024/11/06 | 3,378 | 3,384 | 3,336 | 3,346 | 248,500 |
| 2024/11/05 | 3,331 | 3,374 | 3,276 | 3,365 | 179,700 |
| 2024/11/01 | 3,360 | 3,386 | 3,291 | 3,375 | 293,000 |
| 2024/10/31 | 3,218 | 3,318 | 3,210 | 3,312 | 269,000 |
| 2024/10/30 | 3,220 | 3,285 | 3,205 | 3,275 | 682,700 |
| 2024/10/29 | 3,180 | 3,220 | 3,155 | 3,200 | 68,200 |
| 2024/10/28 | 3,145 | 3,195 | 3,140 | 3,190 | 106,500 |
| 2024/10/25 | 3,210 | 3,215 | 3,130 | 3,135 | 100,300 |
| 2024/10/24 | 3,200 | 3,220 | 3,180 | 3,210 | 99,000 |
| 2024/10/23 | 3,230 | 3,240 | 3,185 | 3,200 | 84,200 |
| 2024/10/22 | 3,270 | 3,290 | 3,215 | 3,225 | 94,400 |
| 2024/10/21 | 3,250 | 3,280 | 3,235 | 3,265 | 95,800 |
| 2024/10/18 | 3,260 | 3,265 | 3,230 | 3,240 | 59,500 |
| 2024/10/17 | 3,270 | 3,275 | 3,220 | 3,245 | 72,000 |
| 2024/10/16 | 3,300 | 3,330 | 3,255 | 3,255 | 95,300 |
| 2024/10/15 | 3,350 | 3,370 | 3,285 | 3,310 | 146,900 |
| 2024/10/11 | 3,300 | 3,340 | 3,290 | 3,315 | 125,800 |
| 2024/10/10 | 3,350 | 3,350 | 3,280 | 3,295 | 104,500 |
| 2024/10/09 | 3,300 | 3,335 | 3,255 | 3,305 | 139,400 |
| 2024/10/08 | 3,220 | 3,265 | 3,200 | 3,245 | 119,000 |
| 2024/10/07 | 3,240 | 3,240 | 3,200 | 3,220 | 137,000 |