7057 (株)エヌ・シー・エヌ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,119 | 1,130 | 1,002 | 1,085 | 24,000 | 1,085 |
| 2025-04-03 | 1,109 | 1,168 | 1,109 | 1,138 | 7,200 | 1,138 |
| 2025-04-02 | 1,174 | 1,183 | 1,123 | 1,177 | 5,800 | 1,177 |
| 2025-04-01 | 1,250 | 1,250 | 1,159 | 1,165 | 11,200 | 1,165 |
| 2025-03-31 | 1,259 | 1,288 | 1,200 | 1,250 | 11,600 | 1,250 |
| 2025-03-28 | 1,183 | 1,270 | 1,150 | 1,269 | 9,200 | 1,269 |
| 2025-03-27 | 1,216 | 1,234 | 1,211 | 1,211 | 600 | 1,211 |
| 2025-03-26 | 1,220 | 1,249 | 1,190 | 1,216 | 6,400 | 1,216 |
| 2025-03-25 | 1,204 | 1,204 | 1,156 | 1,190 | 4,400 | 1,190 |
| 2025-03-24 | 1,184 | 1,199 | 1,163 | 1,176 | 3,100 | 1,176 |
| 2025-03-21 | 1,185 | 1,215 | 1,168 | 1,202 | 3,000 | 1,202 |
| 2025-03-19 | 1,204 | 1,222 | 1,155 | 1,155 | 6,000 | 1,155 |
| 2025-03-18 | 1,180 | 1,206 | 1,175 | 1,204 | 4,900 | 1,204 |
| 2025-03-17 | 1,152 | 1,180 | 1,140 | 1,180 | 3,900 | 1,180 |
| 2025-03-14 | 1,159 | 1,173 | 1,140 | 1,152 | 1,400 | 1,152 |
| 2025-03-13 | 1,129 | 1,183 | 1,129 | 1,159 | 4,400 | 1,159 |
| 2025-03-12 | 1,115 | 1,133 | 1,115 | 1,129 | 2,900 | 1,129 |
| 2025-03-11 | 1,123 | 1,143 | 1,083 | 1,115 | 9,400 | 1,115 |
| 2025-03-10 | 1,161 | 1,166 | 1,120 | 1,123 | 7,300 | 1,123 |
| 2025-03-07 | 1,174 | 1,174 | 1,150 | 1,150 | 2,100 | 1,150 |
| 2025-03-06 | 1,151 | 1,197 | 1,151 | 1,178 | 6,500 | 1,178 |
| 2025-03-05 | 1,208 | 1,208 | 1,133 | 1,146 | 11,400 | 1,146 |
| 2025-03-04 | 1,181 | 1,281 | 1,130 | 1,210 | 20,200 | 1,210 |
| 2025-03-03 | 1,187 | 1,210 | 1,170 | 1,203 | 7,700 | 1,203 |
| 2025-02-28 | 1,229 | 1,270 | 1,212 | 1,212 | 6,300 | 1,212 |
| 2025-02-27 | 1,250 | 1,268 | 1,238 | 1,259 | 2,800 | 1,259 |
| 2025-02-26 | 1,270 | 1,270 | 1,218 | 1,250 | 7,600 | 1,250 |
| 2025-02-25 | 1,275 | 1,280 | 1,215 | 1,270 | 11,200 | 1,270 |
| 2025-02-21 | 1,270 | 1,295 | 1,270 | 1,275 | 2,900 | 1,275 |
| 2025-02-20 | 1,304 | 1,304 | 1,269 | 1,269 | 4,900 | 1,269 |
| 2025-02-19 | 1,338 | 1,338 | 1,257 | 1,300 | 8,300 | 1,300 |
| 2025-02-18 | 1,380 | 1,380 | 1,335 | 1,341 | 7,000 | 1,341 |
| 2025-02-17 | 1,316 | 1,388 | 1,316 | 1,378 | 32,100 | 1,378 |
| 2025-02-14 | 1,319 | 1,319 | 1,268 | 1,269 | 15,900 | 1,269 |
| 2025-02-13 | 1,319 | 1,340 | 1,315 | 1,321 | 2,800 | 1,321 |
| 2025-02-12 | 1,356 | 1,356 | 1,323 | 1,323 | 4,000 | 1,323 |
| 2025-02-10 | 1,361 | 1,361 | 1,339 | 1,339 | 1,800 | 1,339 |
| 2025-02-07 | 1,380 | 1,380 | 1,350 | 1,369 | 7,000 | 1,369 |
| 2025-02-06 | 1,330 | 1,374 | 1,327 | 1,374 | 5,500 | 1,374 |
| 2025-02-05 | 1,351 | 1,351 | 1,310 | 1,332 | 2,000 | 1,332 |
| 2025-02-04 | 1,348 | 1,349 | 1,310 | 1,324 | 6,700 | 1,324 |
| 2025-02-03 | 1,336 | 1,385 | 1,320 | 1,338 | 7,500 | 1,338 |
| 2025-01-31 | 1,377 | 1,409 | 1,360 | 1,360 | 13,400 | 1,360 |
| 2025-01-30 | 1,455 | 1,460 | 1,380 | 1,386 | 14,400 | 1,386 |
| 2025-01-29 | 1,446 | 1,446 | 1,401 | 1,444 | 17,500 | 1,444 |
| 2025-01-28 | 1,375 | 1,448 | 1,370 | 1,446 | 19,100 | 1,446 |
| 2025-01-27 | 1,347 | 1,390 | 1,347 | 1,372 | 11,500 | 1,372 |
| 2025-01-24 | 1,323 | 1,390 | 1,300 | 1,347 | 29,400 | 1,347 |
| 2025-01-23 | 1,286 | 1,348 | 1,221 | 1,306 | 37,800 | 1,306 |
| 2025-01-22 | 1,259 | 1,288 | 1,259 | 1,276 | 3,700 | 1,276 |
| 2025-01-21 | 1,284 | 1,284 | 1,252 | 1,271 | 9,000 | 1,271 |
| 2025-01-20 | 1,313 | 1,331 | 1,262 | 1,284 | 27,200 | 1,284 |
| 2025-01-17 | 1,274 | 1,350 | 1,248 | 1,329 | 26,400 | 1,329 |
| 2025-01-16 | 1,284 | 1,348 | 1,259 | 1,287 | 34,500 | 1,287 |
| 2025-01-15 | 1,201 | 1,273 | 1,168 | 1,270 | 33,800 | 1,270 |
| 2025-01-14 | 1,233 | 1,247 | 1,210 | 1,212 | 12,700 | 1,212 |
| 2025-01-10 | 1,268 | 1,283 | 1,235 | 1,250 | 5,500 | 1,250 |
| 2025-01-09 | 1,292 | 1,292 | 1,256 | 1,258 | 7,100 | 1,258 |
| 2025-01-08 | 1,246 | 1,292 | 1,246 | 1,290 | 10,400 | 1,290 |
| 2025-01-07 | 1,285 | 1,285 | 1,228 | 1,254 | 9,500 | 1,254 |
| 2025-01-06 | 1,292 | 1,344 | 1,245 | 1,277 | 15,700 | 1,277 |
分割・併合履歴 ： なし