7057 (株)エヌ・シー・エヌ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1,027 | 1,057 | 991 | 1,039 | 16,300 | 1,039 |
| 2024-12-02 | 1,100 | 1,100 | 1,015 | 1,028 | 24,300 | 1,028 |
| 2024-11-29 | 1,099 | 1,175 | 1,084 | 1,114 | 79,500 | 1,114 |
| 2024-11-28 | 986 | 1,145 | 983 | 1,145 | 35,600 | 1,145 |
| 2024-11-27 | 975 | 1,007 | 960 | 995 | 5,500 | 995 |
| 2024-11-26 | 1,018 | 1,018 | 980 | 1,005 | 6,100 | 1,005 |
| 2024-11-25 | 979 | 1,031 | 964 | 1,031 | 10,000 | 1,031 |
| 2024-11-22 | 952 | 960 | 933 | 960 | 3,800 | 960 |
| 2024-11-21 | 958 | 958 | 950 | 951 | 600 | 951 |
| 2024-11-20 | 951 | 951 | 949 | 949 | 600 | 949 |
| 2024-11-19 | 961 | 961 | 946 | 946 | 400 | 946 |
| 2024-11-18 | 970 | 970 | 933 | 961 | 1,400 | 961 |
| 2024-11-15 | 954 | 984 | 943 | 974 | 8,800 | 974 |
| 2024-11-14 | 930 | 930 | 925 | 925 | 200 | 925 |
| 2024-11-13 | 924 | 945 | 924 | 945 | 400 | 945 |
| 2024-11-12 | 922 | 923 | 910 | 910 | 500 | 910 |
| 2024-11-11 | 926 | 926 | 910 | 924 | 900 | 924 |
| 2024-11-08 | - | - | - | 928 | - | 928 |
| 2024-11-07 | 928 | 943 | 913 | 928 | 600 | 928 |
| 2024-11-06 | 910 | 915 | 910 | 915 | 500 | 915 |
| 2024-11-05 | 901 | 931 | 901 | 931 | 200 | 931 |
| 2024-11-01 | 936 | 948 | 901 | 901 | 800 | 901 |
| 2024-10-31 | 931 | 931 | 920 | 921 | 300 | 921 |
| 2024-10-30 | 950 | 950 | 920 | 931 | 700 | 931 |
| 2024-10-29 | 935 | 938 | 935 | 938 | 1,300 | 938 |
| 2024-10-28 | 892 | 921 | 890 | 921 | 1,000 | 921 |
| 2024-10-25 | 938 | 938 | 907 | 907 | 2,100 | 907 |
| 2024-10-24 | 880 | 908 | 880 | 908 | 2,100 | 908 |
| 2024-10-23 | 881 | 881 | 880 | 880 | 200 | 880 |
| 2024-10-22 | 880 | 880 | 875 | 880 | 700 | 880 |
| 2024-10-21 | 880 | 880 | 880 | 880 | 200 | 880 |
| 2024-10-18 | 888 | 888 | 880 | 880 | 300 | 880 |
| 2024-10-17 | 850 | 880 | 850 | 880 | 500 | 880 |
| 2024-10-16 | 880 | 880 | 850 | 850 | 400 | 850 |
| 2024-10-15 | 877 | 880 | 877 | 880 | 1,000 | 880 |
| 2024-10-11 | 870 | 870 | 870 | 870 | 500 | 870 |
| 2024-10-10 | 867 | 870 | 867 | 870 | 600 | 870 |
| 2024-10-09 | 865 | 867 | 863 | 867 | 1,200 | 867 |
| 2024-10-08 | 863 | 865 | 863 | 865 | 800 | 865 |
| 2024-10-07 | 863 | 863 | 860 | 863 | 1,400 | 863 |
| 2024-10-04 | 830 | 860 | 830 | 859 | 2,200 | 859 |
| 2024-10-03 | 834 | 849 | 830 | 830 | 2,600 | 830 |
| 2024-10-02 | 815 | 831 | 815 | 830 | 1,700 | 830 |
| 2024-10-01 | 833 | 833 | 816 | 816 | 700 | 816 |
| 2024-09-30 | 832 | 833 | 832 | 833 | 700 | 833 |
| 2024-09-27 | 845 | 845 | 844 | 844 | 700 | 844 |
| 2024-09-26 | 845 | 845 | 845 | 845 | 1,500 | 845 |
| 2024-09-25 | 854 | 854 | 845 | 845 | 2,000 | 845 |
| 2024-09-24 | 820 | 845 | 820 | 845 | 1,600 | 845 |
| 2024-09-20 | 822 | 822 | 775 | 815 | 4,400 | 815 |
| 2024-09-19 | 821 | 824 | 821 | 824 | 400 | 824 |
| 2024-09-18 | - | - | - | 813 | - | 813 |
| 2024-09-17 | 815 | 815 | 813 | 813 | 1,500 | 813 |
| 2024-09-13 | 810 | 810 | 810 | 810 | 600 | 810 |
| 2024-09-12 | 815 | 815 | 815 | 815 | 200 | 815 |
| 2024-09-11 | - | - | - | 815 | - | 815 |
| 2024-09-10 | - | - | - | 815 | - | 815 |
| 2024-09-09 | 815 | 815 | 815 | 815 | 2,100 | 815 |
| 2024-09-06 | 806 | 806 | 805 | 805 | 600 | 805 |
| 2024-09-05 | 806 | 806 | 806 | 806 | 600 | 806 |
| 2024-09-04 | 808 | 808 | 805 | 806 | 1,400 | 806 |
| 2024-09-03 | 823 | 823 | 808 | 812 | 400 | 812 |
| 2024-09-02 | - | - | - | 825 | - | 825 |
| 2024-08-30 | 825 | 825 | 825 | 825 | 100 | 825 |
| 2024-08-29 | 805 | 805 | 805 | 805 | 100 | 805 |
| 2024-08-28 | 800 | 806 | 800 | 805 | 2,100 | 805 |
| 2024-08-27 | 800 | 825 | 800 | 814 | 1,600 | 814 |
| 2024-08-26 | 795 | 799 | 795 | 798 | 400 | 798 |
| 2024-08-23 | 810 | 810 | 810 | 810 | 2,200 | 810 |
| 2024-08-22 | 805 | 810 | 800 | 810 | 1,500 | 810 |
| 2024-08-21 | - | - | - | 798 | - | 798 |
| 2024-08-20 | 799 | 806 | 798 | 798 | 900 | 798 |
| 2024-08-19 | 816 | 816 | 794 | 794 | 8,900 | 794 |
| 2024-08-16 | 792 | 825 | 792 | 816 | 800 | 816 |
| 2024-08-15 | 776 | 791 | 776 | 791 | 1,900 | 791 |
| 2024-08-14 | 790 | 836 | 787 | 831 | 2,700 | 831 |
| 2024-08-13 | 790 | 790 | 789 | 790 | 3,400 | 790 |
| 2024-08-09 | 789 | 789 | 783 | 783 | 1,700 | 783 |
| 2024-08-08 | 780 | 780 | 771 | 771 | 300 | 771 |
| 2024-08-07 | 769 | 790 | 760 | 770 | 2,200 | 770 |
| 2024-08-06 | 796 | 796 | 758 | 769 | 7,500 | 769 |
| 2024-08-05 | 845 | 845 | 751 | 751 | 8,100 | 751 |
| 2024-08-02 | 856 | 860 | 840 | 860 | 7,700 | 860 |
| 2024-08-01 | 865 | 865 | 856 | 865 | 900 | 865 |
| 2024-07-31 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2024-07-30 | 863 | 880 | 863 | 880 | 5,800 | 880 |
| 2024-07-29 | 861 | 863 | 861 | 863 | 400 | 863 |
| 2024-07-26 | 873 | 873 | 863 | 863 | 300 | 863 |
| 2024-07-25 | 892 | 892 | 850 | 880 | 12,500 | 880 |
| 2024-07-24 | 863 | 877 | 863 | 877 | 300 | 877 |
| 2024-07-23 | 862 | 862 | 861 | 861 | 400 | 861 |
| 2024-07-22 | - | - | - | 857 | - | 857 |
| 2024-07-19 | 857 | 857 | 857 | 857 | 100 | 857 |
| 2024-07-18 | 870 | 870 | 860 | 860 | 300 | 860 |
| 2024-07-17 | 865 | 866 | 865 | 866 | 200 | 866 |
| 2024-07-16 | 855 | 866 | 855 | 865 | 3,000 | 865 |
| 2024-07-12 | 858 | 879 | 858 | 870 | 1,500 | 870 |
| 2024-07-11 | 871 | 873 | 852 | 873 | 3,000 | 873 |
| 2024-07-10 | 857 | 876 | 857 | 876 | 1,800 | 876 |
| 2024-07-09 | 865 | 865 | 850 | 864 | 4,600 | 864 |
| 2024-07-08 | 867 | 871 | 857 | 857 | 4,800 | 857 |
| 2024-07-05 | 886 | 887 | 868 | 873 | 2,900 | 873 |
| 2024-07-04 | 870 | 880 | 870 | 871 | 1,400 | 871 |
| 2024-07-03 | - | - | - | 880 | - | 880 |
| 2024-07-02 | 871 | 880 | 871 | 880 | 1,000 | 880 |
| 2024-07-01 | 876 | 882 | 868 | 874 | 1,500 | 874 |
| 2024-06-28 | 880 | 889 | 880 | 889 | 200 | 889 |
| 2024-06-27 | 880 | 885 | 880 | 885 | 200 | 885 |
| 2024-06-26 | 871 | 880 | 866 | 880 | 1,100 | 880 |
| 2024-06-25 | 888 | 888 | 867 | 867 | 12,600 | 867 |
| 2024-06-24 | 870 | 888 | 866 | 873 | 7,700 | 873 |
| 2024-06-21 | 884 | 884 | 861 | 884 | 5,100 | 884 |
| 2024-06-20 | 881 | 882 | 851 | 882 | 4,000 | 882 |
| 2024-06-19 | 890 | 890 | 883 | 883 | 900 | 883 |
| 2024-06-18 | 879 | 889 | 867 | 879 | 3,300 | 879 |
| 2024-06-17 | 902 | 902 | 866 | 874 | 4,100 | 874 |
| 2024-06-14 | 899 | 903 | 890 | 903 | 5,600 | 903 |
| 2024-06-13 | 903 | 903 | 901 | 901 | 300 | 901 |
| 2024-06-12 | 902 | 904 | 902 | 904 | 1,100 | 904 |
| 2024-06-11 | 891 | 903 | 891 | 902 | 2,100 | 902 |
| 2024-06-10 | 885 | 899 | 885 | 891 | 1,300 | 891 |
| 2024-06-07 | 884 | 889 | 884 | 885 | 800 | 885 |
| 2024-06-06 | 899 | 899 | 899 | 899 | 4,900 | 899 |
| 2024-06-05 | 889 | 899 | 889 | 899 | 3,800 | 899 |
| 2024-06-04 | 897 | 897 | 892 | 895 | 400 | 895 |
| 2024-06-03 | 876 | 876 | 873 | 873 | 6,900 | 873 |
| 2024-05-31 | 875 | 875 | 873 | 873 | 400 | 873 |
| 2024-05-30 | 885 | 885 | 880 | 880 | 5,000 | 880 |
| 2024-05-29 | - | - | - | 877 | - | 877 |
| 2024-05-28 | 883 | 890 | 877 | 877 | 1,000 | 877 |
| 2024-05-27 | 899 | 899 | 885 | 887 | 1,500 | 887 |
| 2024-05-24 | 907 | 907 | 885 | 899 | 2,800 | 899 |
| 2024-05-23 | 900 | 900 | 890 | 900 | 2,200 | 900 |
| 2024-05-22 | 895 | 900 | 895 | 900 | 700 | 900 |
| 2024-05-21 | 899 | 901 | 895 | 895 | 1,400 | 895 |
| 2024-05-20 | 895 | 900 | 893 | 895 | 800 | 895 |
| 2024-05-17 | 900 | 900 | 888 | 895 | 1,200 | 895 |
| 2024-05-16 | 912 | 912 | 899 | 908 | 1,700 | 908 |
| 2024-05-15 | 912 | 912 | 910 | 910 | 200 | 910 |
| 2024-05-14 | - | - | - | 911 | - | 911 |
| 2024-05-13 | 921 | 921 | 911 | 911 | 300 | 911 |
| 2024-05-10 | - | - | - | 906 | - | 906 |
| 2024-05-09 | - | - | - | 906 | - | 906 |
| 2024-05-08 | 906 | 906 | 906 | 906 | 100 | 906 |
| 2024-05-07 | 913 | 920 | 905 | 915 | 600 | 915 |
| 2024-05-02 | - | - | - | 913 | - | 913 |
| 2024-05-01 | 913 | 915 | 913 | 913 | 2,800 | 913 |
| 2024-04-30 | 910 | 913 | 910 | 913 | 700 | 913 |
| 2024-04-26 | 899 | 900 | 899 | 900 | 200 | 900 |
| 2024-04-25 | 912 | 912 | 898 | 899 | 4,100 | 899 |
| 2024-04-24 | 900 | 914 | 900 | 914 | 200 | 914 |
| 2024-04-23 | 902 | 907 | 899 | 899 | 500 | 899 |
| 2024-04-22 | 894 | 901 | 893 | 901 | 600 | 901 |
| 2024-04-19 | 900 | 900 | 888 | 892 | 2,600 | 892 |
| 2024-04-18 | 916 | 916 | 900 | 900 | 6,000 | 900 |
| 2024-04-17 | 927 | 927 | 927 | 927 | 200 | 927 |
| 2024-04-16 | - | - | - | 912 | - | 912 |
| 2024-04-15 | 915 | 915 | 909 | 912 | 4,600 | 912 |
| 2024-04-12 | 917 | 917 | 917 | 917 | 100 | 917 |
| 2024-04-11 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2024-04-10 | 929 | 929 | 929 | 929 | 100 | 929 |
| 2024-04-09 | 934 | 934 | 930 | 930 | 200 | 930 |
| 2024-04-08 | 919 | 919 | 919 | 919 | 1,700 | 919 |
| 2024-04-05 | 919 | 919 | 900 | 913 | 6,600 | 913 |
| 2024-04-04 | 905 | 920 | 905 | 920 | 2,400 | 920 |
| 2024-04-03 | 910 | 910 | 905 | 905 | 300 | 905 |
| 2024-04-02 | 919 | 919 | 919 | 919 | 100 | 919 |
| 2024-04-01 | 903 | 920 | 903 | 920 | 1,800 | 920 |
| 2024-03-29 | 922 | 922 | 916 | 917 | 1,000 | 917 |
| 2024-03-28 | 940 | 940 | 911 | 918 | 5,000 | 918 |
| 2024-03-27 | 970 | 970 | 970 | 970 | 300 | 970 |
| 2024-03-26 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2024-03-25 | 973 | 973 | 972 | 972 | 2,800 | 972 |
| 2024-03-22 | 960 | 965 | 959 | 965 | 1,400 | 965 |
| 2024-03-21 | 940 | 960 | 940 | 960 | 7,500 | 960 |
| 2024-03-19 | - | - | - | 931 | - | 931 |
| 2024-03-18 | 939 | 939 | 922 | 931 | 1,900 | 931 |
| 2024-03-15 | - | - | - | 930 | - | 930 |
| 2024-03-14 | - | - | - | 930 | - | 930 |
| 2024-03-13 | 930 | 930 | 930 | 930 | 1,800 | 930 |
| 2024-03-12 | 915 | 941 | 915 | 930 | 400 | 930 |
| 2024-03-11 | 945 | 945 | 930 | 930 | 200 | 930 |
| 2024-03-08 | - | - | - | 930 | - | 930 |
| 2024-03-07 | 917 | 940 | 917 | 930 | 800 | 930 |
| 2024-03-06 | 915 | 915 | 915 | 915 | 200 | 915 |
| 2024-03-05 | 919 | 920 | 919 | 920 | 900 | 920 |
| 2024-03-04 | 928 | 928 | 928 | 928 | 200 | 928 |
| 2024-03-01 | 928 | 928 | 910 | 928 | 5,300 | 928 |
| 2024-02-29 | 943 | 943 | 933 | 934 | 2,100 | 934 |
| 2024-02-28 | 920 | 921 | 920 | 921 | 900 | 921 |
| 2024-02-27 | 930 | 931 | 910 | 930 | 8,400 | 930 |
| 2024-02-26 | 930 | 930 | 920 | 930 | 1,700 | 930 |
| 2024-02-22 | 949 | 949 | 925 | 930 | 6,500 | 930 |
| 2024-02-21 | 935 | 944 | 922 | 944 | 2,000 | 944 |
| 2024-02-20 | 940 | 940 | 927 | 939 | 1,100 | 939 |
| 2024-02-19 | 944 | 944 | 944 | 944 | 100 | 944 |
| 2024-02-16 | 928 | 955 | 925 | 930 | 2,700 | 930 |
| 2024-02-15 | 923 | 949 | 923 | 949 | 900 | 949 |
| 2024-02-14 | 943 | 945 | 930 | 930 | 400 | 930 |
| 2024-02-13 | 938 | 953 | 938 | 953 | 500 | 953 |
| 2024-02-09 | 958 | 958 | 940 | 941 | 700 | 941 |
| 2024-02-08 | 936 | 962 | 936 | 962 | 700 | 962 |
| 2024-02-07 | 946 | 963 | 942 | 942 | 900 | 942 |
| 2024-02-06 | 964 | 964 | 946 | 946 | 1,000 | 946 |
| 2024-02-05 | 965 | 965 | 937 | 949 | 400 | 949 |
| 2024-02-02 | - | - | - | 965 | - | 965 |
| 2024-02-01 | - | - | - | 965 | - | 965 |
| 2024-01-31 | - | - | - | 965 | - | 965 |
| 2024-01-30 | - | - | - | 965 | - | 965 |
| 2024-01-29 | 975 | 978 | 965 | 965 | 700 | 965 |
| 2024-01-26 | - | - | - | 960 | - | 960 |
| 2024-01-25 | 966 | 966 | 959 | 960 | 3,100 | 960 |
| 2024-01-24 | 950 | 965 | 950 | 965 | 900 | 965 |
| 2024-01-23 | 965 | 965 | 936 | 950 | 3,000 | 950 |
| 2024-01-22 | 960 | 960 | 951 | 960 | 600 | 960 |
| 2024-01-19 | 939 | 946 | 939 | 946 | 700 | 946 |
| 2024-01-18 | 923 | 926 | 910 | 926 | 1,500 | 926 |
| 2024-01-17 | 950 | 950 | 922 | 922 | 3,900 | 922 |
| 2024-01-16 | 940 | 950 | 940 | 950 | 900 | 950 |
| 2024-01-15 | 924 | 939 | 918 | 939 | 1,300 | 939 |
| 2024-01-12 | 925 | 925 | 924 | 924 | 200 | 924 |
| 2024-01-11 | 947 | 950 | 936 | 946 | 1,700 | 946 |
| 2024-01-10 | 941 | 945 | 930 | 944 | 500 | 944 |
| 2024-01-09 | 920 | 940 | 920 | 940 | 4,400 | 940 |
| 2024-01-05 | 900 | 910 | 896 | 910 | 900 | 910 |
| 2024-01-04 | 880 | 903 | 877 | 900 | 7,000 | 900 |
分割・併合履歴 ： なし
