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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 3,200 | 3,270 | 3,200 | 3,225 | 161,300 |
| 2024/10/03 | 3,220 | 3,235 | 3,165 | 3,170 | 107,300 |
| 2024/10/02 | 3,160 | 3,220 | 3,135 | 3,150 | 121,700 |
| 2024/10/01 | 3,160 | 3,190 | 3,140 | 3,180 | 97,500 |
| 2024/09/30 | 3,130 | 3,195 | 3,125 | 3,165 | 137,600 |
| 2024/09/27 | 3,170 | 3,215 | 3,170 | 3,200 | 243,800 |
| 2024/09/26 | 3,100 | 3,220 | 3,100 | 3,195 | 670,600 |
| 2024/09/25 | 3,100 | 3,145 | 3,085 | 3,100 | 362,900 |
| 2024/09/24 | 3,230 | 3,245 | 3,200 | 3,220 | 315,200 |
| 2024/09/20 | 3,310 | 3,310 | 3,195 | 3,215 | 299,700 |
| 2024/09/19 | 3,310 | 3,315 | 3,270 | 3,270 | 199,200 |
| 2024/09/18 | 3,280 | 3,310 | 3,245 | 3,280 | 172,800 |
| 2024/09/17 | 3,280 | 3,295 | 3,235 | 3,290 | 189,100 |
| 2024/09/13 | 3,295 | 3,315 | 3,255 | 3,270 | 175,200 |
| 2024/09/12 | 3,300 | 3,355 | 3,280 | 3,305 | 170,100 |
| 2024/09/11 | 3,210 | 3,290 | 3,210 | 3,250 | 177,800 |
| 2024/09/10 | 3,175 | 3,205 | 3,140 | 3,205 | 156,100 |
| 2024/09/09 | 3,120 | 3,165 | 3,105 | 3,160 | 110,700 |
| 2024/09/06 | 3,195 | 3,205 | 3,140 | 3,150 | 87,200 |
| 2024/09/05 | 3,155 | 3,205 | 3,150 | 3,170 | 79,800 |
| 2024/09/04 | 3,105 | 3,170 | 3,105 | 3,155 | 91,800 |
| 2024/09/03 | 3,170 | 3,195 | 3,155 | 3,170 | 56,800 |
| 2024/09/02 | 3,195 | 3,195 | 3,115 | 3,155 | 73,000 |
| 2024/08/30 | 3,175 | 3,190 | 3,155 | 3,180 | 123,800 |
| 2024/08/29 | 3,185 | 3,185 | 3,130 | 3,165 | 90,100 |
| 2024/08/28 | 3,190 | 3,195 | 3,155 | 3,185 | 52,700 |
| 2024/08/27 | 3,175 | 3,210 | 3,155 | 3,200 | 75,100 |
| 2024/08/26 | 3,120 | 3,170 | 3,095 | 3,155 | 110,100 |
| 2024/08/23 | 3,140 | 3,160 | 3,095 | 3,105 | 87,500 |
| 2024/08/22 | 3,100 | 3,120 | 3,085 | 3,120 | 58,800 |
| 2024/08/21 | 3,085 | 3,105 | 3,055 | 3,095 | 97,600 |
| 2024/08/20 | 3,040 | 3,100 | 3,025 | 3,085 | 74,300 |
| 2024/08/19 | 3,005 | 3,030 | 2,978 | 3,010 | 60,000 |
| 2024/08/16 | 3,030 | 3,040 | 2,989 | 3,020 | 101,700 |
| 2024/08/15 | 2,959 | 2,993 | 2,951 | 2,989 | 101,500 |
| 2024/08/14 | 2,946 | 2,960 | 2,918 | 2,940 | 104,400 |
| 2024/08/13 | 2,913 | 2,937 | 2,880 | 2,937 | 102,100 |
| 2024/08/09 | 2,911 | 2,941 | 2,871 | 2,919 | 188,800 |
| 2024/08/08 | 2,830 | 2,870 | 2,816 | 2,851 | 102,300 |
| 2024/08/07 | 2,788 | 2,910 | 2,759 | 2,837 | 185,600 |
| 2024/08/06 | 2,804 | 2,884 | 2,736 | 2,838 | 180,800 |
| 2024/08/05 | 2,946 | 2,980 | 2,598 | 2,654 | 236,600 |
| 2024/08/02 | 3,045 | 3,060 | 2,966 | 2,977 | 193,800 |
| 2024/08/01 | 3,090 | 3,130 | 3,035 | 3,060 | 177,300 |
| 2024/07/31 | 2,998 | 3,120 | 2,981 | 3,100 | 129,400 |
| 2024/07/30 | 3,050 | 3,050 | 2,999 | 3,005 | 99,900 |
| 2024/07/29 | 3,030 | 3,055 | 3,020 | 3,030 | 76,500 |
| 2024/07/26 | 3,065 | 3,070 | 3,010 | 3,020 | 110,100 |
| 2024/07/25 | 3,005 | 3,070 | 3,005 | 3,050 | 140,400 |
| 2024/07/24 | 3,035 | 3,055 | 3,015 | 3,035 | 88,000 |
| 2024/07/23 | 3,045 | 3,065 | 3,035 | 3,060 | 71,300 |
| 2024/07/22 | 3,125 | 3,130 | 3,040 | 3,045 | 113,300 |
| 2024/07/19 | 3,095 | 3,145 | 3,090 | 3,125 | 90,200 |
| 2024/07/18 | 3,060 | 3,110 | 3,060 | 3,080 | 82,000 |
| 2024/07/17 | 3,080 | 3,095 | 3,060 | 3,070 | 79,400 |
| 2024/07/16 | 3,020 | 3,065 | 3,020 | 3,060 | 69,900 |
| 2024/07/12 | 3,000 | 3,055 | 2,983 | 3,035 | 114,300 |
| 2024/07/11 | 3,080 | 3,080 | 3,020 | 3,025 | 100,900 |
| 2024/07/10 | 3,030 | 3,070 | 3,015 | 3,070 | 119,000 |
| 2024/07/09 | 3,050 | 3,070 | 3,025 | 3,045 | 81,500 |
| 2024/07/08 | 3,060 | 3,070 | 3,025 | 3,050 | 72,500 |
| 2024/07/05 | 3,065 | 3,075 | 3,050 | 3,060 | 55,600 |
| 2024/07/04 | 3,110 | 3,115 | 3,070 | 3,075 | 65,100 |
| 2024/07/03 | 3,080 | 3,115 | 3,070 | 3,105 | 111,200 |
| 2024/07/02 | 3,055 | 3,090 | 3,055 | 3,070 | 109,800 |
| 2024/07/01 | 3,110 | 3,135 | 3,040 | 3,060 | 125,000 |
| 2024/06/28 | 3,120 | 3,145 | 3,075 | 3,085 | 136,900 |
| 2024/06/27 | 3,085 | 3,140 | 3,085 | 3,120 | 107,400 |
| 2024/06/26 | 3,090 | 3,100 | 3,055 | 3,085 | 117,200 |
| 2024/06/25 | 3,060 | 3,115 | 3,060 | 3,085 | 98,700 |
| 2024/06/24 | 3,070 | 3,090 | 3,040 | 3,070 | 101,000 |
| 2024/06/21 | 3,005 | 3,080 | 3,000 | 3,045 | 474,300 |
| 2024/06/20 | 3,060 | 3,095 | 3,040 | 3,045 | 126,300 |
| 2024/06/19 | 3,105 | 3,115 | 3,065 | 3,080 | 77,600 |
| 2024/06/18 | 3,065 | 3,100 | 3,060 | 3,100 | 134,500 |
| 2024/06/17 | 3,055 | 3,060 | 3,030 | 3,045 | 115,500 |
| 2024/06/14 | 3,035 | 3,065 | 3,010 | 3,060 | 240,700 |
| 2024/06/13 | 3,035 | 3,040 | 2,995 | 3,030 | 159,300 |
| 2024/06/12 | 3,030 | 3,040 | 3,015 | 3,025 | 125,300 |
| 2024/06/11 | 3,040 | 3,060 | 3,030 | 3,035 | 146,500 |
| 2024/06/10 | 3,045 | 3,055 | 3,010 | 3,035 | 158,900 |
| 2024/06/07 | 2,960 | 3,035 | 2,955 | 3,005 | 243,600 |
| 2024/06/06 | 2,907 | 2,949 | 2,897 | 2,926 | 116,800 |
| 2024/06/05 | 2,889 | 2,920 | 2,875 | 2,900 | 179,700 |
| 2024/06/04 | 2,893 | 2,935 | 2,893 | 2,925 | 135,600 |
| 2024/06/03 | 2,946 | 2,946 | 2,895 | 2,896 | 204,100 |
| 2024/05/31 | 2,816 | 2,946 | 2,811 | 2,946 | 880,400 |
| 2024/05/30 | 2,735 | 2,817 | 2,735 | 2,809 | 177,000 |
| 2024/05/29 | 2,740 | 2,775 | 2,733 | 2,761 | 160,500 |
| 2024/05/28 | 2,794 | 2,800 | 2,702 | 2,752 | 341,500 |
| 2024/05/27 | 2,820 | 2,837 | 2,796 | 2,837 | 93,800 |
| 2024/05/24 | 2,790 | 2,827 | 2,778 | 2,815 | 90,300 |
| 2024/05/23 | 2,793 | 2,838 | 2,775 | 2,822 | 102,300 |
| 2024/05/22 | 2,844 | 2,849 | 2,791 | 2,793 | 168,100 |
| 2024/05/21 | 2,875 | 2,896 | 2,845 | 2,845 | 137,200 |
| 2024/05/20 | 2,868 | 2,886 | 2,856 | 2,869 | 155,600 |
| 2024/05/17 | 2,876 | 2,906 | 2,845 | 2,886 | 140,300 |
| 2024/05/16 | 2,909 | 2,913 | 2,873 | 2,884 | 105,700 |
| 2024/05/15 | 2,872 | 2,922 | 2,870 | 2,890 | 249,700 |
| 2024/05/14 | 2,963 | 2,963 | 2,902 | 2,922 | 145,200 |
| 2024/05/13 | 2,945 | 2,969 | 2,925 | 2,963 | 79,000 |
| 2024/05/10 | 2,940 | 2,974 | 2,903 | 2,944 | 163,800 |
| 2024/05/09 | 3,000 | 3,005 | 2,874 | 2,923 | 325,700 |
| 2024/05/08 | 3,125 | 3,130 | 3,035 | 3,055 | 110,000 |
| 2024/05/07 | 3,095 | 3,130 | 3,085 | 3,110 | 110,500 |
| 2024/05/02 | 3,100 | 3,100 | 3,050 | 3,065 | 87,900 |
| 2024/05/01 | 3,070 | 3,115 | 3,050 | 3,085 | 108,900 |
| 2024/04/30 | 3,080 | 3,090 | 3,060 | 3,090 | 99,600 |
| 2024/04/26 | 3,035 | 3,050 | 2,999 | 3,050 | 228,600 |
| 2024/04/25 | 3,045 | 3,070 | 3,035 | 3,045 | 127,600 |
| 2024/04/24 | 3,020 | 3,060 | 3,015 | 3,050 | 128,300 |
| 2024/04/23 | 3,030 | 3,035 | 3,010 | 3,015 | 80,400 |
| 2024/04/22 | 3,010 | 3,045 | 2,994 | 3,015 | 111,900 |
| 2024/04/19 | 2,992 | 3,005 | 2,976 | 2,991 | 233,900 |
| 2024/04/18 | 3,020 | 3,035 | 3,000 | 3,010 | 83,400 |
| 2024/04/17 | 3,000 | 3,030 | 2,999 | 3,010 | 150,300 |
| 2024/04/16 | 2,995 | 3,020 | 2,995 | 3,005 | 146,000 |
| 2024/04/15 | 3,025 | 3,040 | 3,010 | 3,030 | 74,300 |
| 2024/04/12 | 3,015 | 3,065 | 3,015 | 3,050 | 136,800 |
| 2024/04/11 | 3,005 | 3,015 | 2,995 | 3,000 | 112,000 |
| 2024/04/10 | 3,000 | 3,055 | 3,000 | 3,035 | 90,000 |
| 2024/04/09 | 3,000 | 3,025 | 2,997 | 3,000 | 90,700 |
| 2024/04/08 | 2,969 | 3,010 | 2,961 | 3,005 | 125,700 |
| 2024/04/05 | 3,005 | 3,010 | 2,944 | 2,951 | 179,000 |
| 2024/04/04 | 3,060 | 3,095 | 3,040 | 3,050 | 235,000 |
| 2024/04/03 | 3,005 | 3,055 | 3,005 | 3,050 | 309,900 |
| 2024/04/02 | 3,000 | 3,050 | 2,990 | 3,020 | 448,800 |
| 2024/04/01 | 2,976 | 2,993 | 2,959 | 2,970 | 164,200 |
| 2024/03/29 | 2,920 | 2,977 | 2,912 | 2,976 | 216,300 |
| 2024/03/28 | 2,925 | 2,942 | 2,912 | 2,918 | 228,700 |
| 2024/03/27 | 2,988 | 3,030 | 2,988 | 3,010 | 190,000 |
| 2024/03/26 | 2,987 | 3,000 | 2,975 | 2,988 | 187,600 |
| 2024/03/25 | 3,015 | 3,020 | 2,984 | 2,992 | 185,000 |
| 2024/03/22 | 2,985 | 3,010 | 2,978 | 3,005 | 114,200 |
| 2024/03/21 | 3,000 | 3,040 | 2,962 | 2,962 | 228,500 |
| 2024/03/19 | 2,972 | 3,000 | 2,966 | 2,989 | 187,600 |
| 2024/03/18 | 2,908 | 2,974 | 2,900 | 2,972 | 148,700 |
| 2024/03/15 | 2,997 | 3,010 | 2,886 | 2,904 | 420,000 |
| 2024/03/14 | 2,968 | 3,015 | 2,967 | 2,993 | 312,200 |
| 2024/03/13 | 2,943 | 2,973 | 2,913 | 2,967 | 320,400 |
| 2024/03/12 | 2,857 | 2,964 | 2,839 | 2,914 | 335,000 |
| 2024/03/11 | 2,840 | 2,866 | 2,839 | 2,866 | 192,500 |
| 2024/03/08 | 2,848 | 2,884 | 2,845 | 2,860 | 236,400 |
| 2024/03/07 | 2,850 | 2,868 | 2,845 | 2,856 | 159,300 |
| 2024/03/06 | 2,830 | 2,862 | 2,825 | 2,844 | 165,500 |
| 2024/03/05 | 2,840 | 2,893 | 2,834 | 2,854 | 184,800 |
| 2024/03/04 | 2,861 | 2,865 | 2,834 | 2,841 | 282,000 |
| 2024/03/01 | 2,855 | 2,880 | 2,851 | 2,870 | 267,200 |
| 2024/02/29 | 2,860 | 2,886 | 2,850 | 2,855 | 246,100 |
| 2024/02/28 | 2,840 | 2,877 | 2,840 | 2,870 | 165,000 |
| 2024/02/27 | 2,831 | 2,874 | 2,831 | 2,865 | 152,600 |
| 2024/02/26 | 2,825 | 2,872 | 2,823 | 2,847 | 254,500 |
| 2024/02/22 | 2,749 | 2,807 | 2,733 | 2,787 | 277,600 |
| 2024/02/21 | 2,701 | 2,758 | 2,701 | 2,743 | 177,500 |
| 2024/02/20 | 2,739 | 2,750 | 2,702 | 2,710 | 194,200 |
| 2024/02/19 | 2,700 | 2,725 | 2,685 | 2,723 | 117,100 |
| 2024/02/16 | 2,705 | 2,739 | 2,674 | 2,719 | 145,700 |
| 2024/02/15 | 2,689 | 2,722 | 2,671 | 2,679 | 139,300 |
| 2024/02/14 | 2,703 | 2,703 | 2,661 | 2,669 | 205,000 |
| 2024/02/13 | 2,710 | 2,756 | 2,704 | 2,741 | 207,200 |
| 2024/02/09 | 2,700 | 2,722 | 2,665 | 2,670 | 247,500 |
| 2024/02/08 | 2,696 | 2,795 | 2,653 | 2,774 | 339,900 |
| 2024/02/07 | 2,815 | 2,873 | 2,683 | 2,684 | 499,900 |
| 2024/02/06 | 2,878 | 2,878 | 2,826 | 2,844 | 223,800 |
| 2024/02/05 | 2,869 | 2,884 | 2,847 | 2,848 | 171,900 |
| 2024/02/02 | 2,824 | 2,875 | 2,821 | 2,840 | 210,600 |
| 2024/02/01 | 2,770 | 2,805 | 2,762 | 2,805 | 175,600 |
| 2024/01/31 | 2,755 | 2,780 | 2,740 | 2,780 | 133,800 |
| 2024/01/30 | 2,775 | 2,787 | 2,761 | 2,770 | 123,500 |
| 2024/01/29 | 2,780 | 2,790 | 2,759 | 2,769 | 110,400 |
| 2024/01/26 | 2,780 | 2,796 | 2,755 | 2,760 | 136,200 |
| 2024/01/25 | 2,770 | 2,780 | 2,752 | 2,778 | 118,900 |
| 2024/01/24 | 2,820 | 2,820 | 2,774 | 2,779 | 164,700 |
| 2024/01/23 | 2,821 | 2,841 | 2,789 | 2,813 | 121,100 |
| 2024/01/22 | 2,781 | 2,818 | 2,781 | 2,817 | 85,000 |
| 2024/01/19 | 2,785 | 2,798 | 2,772 | 2,781 | 122,500 |
| 2024/01/18 | 2,742 | 2,785 | 2,737 | 2,778 | 124,000 |
| 2024/01/17 | 2,782 | 2,794 | 2,732 | 2,745 | 151,400 |
| 2024/01/16 | 2,825 | 2,825 | 2,750 | 2,759 | 126,600 |
| 2024/01/15 | 2,810 | 2,833 | 2,797 | 2,824 | 115,500 |
| 2024/01/12 | 2,808 | 2,812 | 2,761 | 2,802 | 162,700 |
| 2024/01/11 | 2,848 | 2,848 | 2,794 | 2,816 | 181,000 |
| 2024/01/10 | 2,792 | 2,835 | 2,784 | 2,833 | 193,700 |
| 2024/01/09 | 2,733 | 2,780 | 2,730 | 2,780 | 161,700 |
| 2024/01/05 | 2,745 | 2,750 | 2,710 | 2,720 | 117,700 |
| 2024/01/04 | 2,700 | 2,733 | 2,670 | 2,732 | 184,300 |