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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
