1. HOME >
  2. 株価時系列 >
  3. 7057 >
  4. 2021年

7057 (株)エヌ・シー・エヌ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,3051,3191,2911,3022,5001,302
2021-12-291,2811,3221,2811,3051,6001,305
2021-12-281,2801,3031,2791,29512,9001,295
2021-12-271,3191,3191,3011,3012,6001,301
2021-12-241,3201,3201,3131,3198,1001,319
2021-12-231,2801,3131,2801,3133,1001,313
2021-12-221,2831,2831,2601,2806,3001,280
2021-12-211,2981,2981,2751,2835,3001,283
2021-12-201,3351,3351,2981,2989,3001,298
2021-12-171,3311,3481,3311,3366,4001,336
2021-12-161,3131,3311,3091,3318,6001,331
2021-12-151,3071,3071,3001,3066,2001,306
2021-12-141,2981,3071,2901,3068,2001,306
2021-12-131,2501,2941,2501,2946,5001,294
2021-12-101,2891,2891,2671,2801,9001,280
2021-12-091,2851,2891,2741,2897001,289
2021-12-081,2981,2981,2761,2941,0001,294
2021-12-071,2201,2851,2201,2851,6001,285
2021-12-061,2131,2291,2131,2295001,229
2021-12-031,2501,2501,2261,2262001,226
2021-12-021,2041,2341,2041,2327001,232
2021-12-011,2401,2401,1851,2322,3001,232
2021-11-301,2601,2741,2501,2506001,250
2021-11-291,2521,2761,2441,2442,6001,244
2021-11-261,3001,3001,2671,2751,2001,275
2021-11-251,3201,3201,3041,3041,4001,304
2021-11-241,3001,3081,2731,3036,7001,303
2021-11-221,2951,3031,2871,2991,0001,299
2021-11-191,2901,3061,2751,2951,6001,295
2021-11-181,2711,3061,2711,3066001,306
2021-11-171,2781,2891,2781,2856001,285
2021-11-161,2581,3081,2571,3084,6001,308
2021-11-151,2211,2891,2211,2886,5001,288
2021-11-121,1801,2041,1511,1835,0001,183
2021-11-111,1851,2001,1851,2003001,200
2021-11-101,2041,2041,1731,1981,6001,198
2021-11-091,2201,2201,2191,2193,4001,219
2021-11-081,2001,2211,2001,2212,3001,221
2021-11-05---1,222-1,222
2021-11-041,2181,2221,2181,2225001,222
2021-11-021,2181,2181,2181,2182001,218
2021-11-011,2231,2231,2051,2184,0001,218
2021-10-291,2211,2241,2211,2242001,224
2021-10-281,1991,2151,1991,2156001,215
2021-10-271,2251,2251,2141,2237001,223
2021-10-261,2021,2271,2021,2141,2001,214
2021-10-251,2341,2341,2001,2143,4001,214
2021-10-221,2111,2301,2111,2302,1001,230
2021-10-211,2071,2151,2071,2156001,215
2021-10-201,2041,2041,2041,2045001,204
2021-10-19---1,222-1,222
2021-10-181,2081,2251,2081,2226001,222
2021-10-151,1921,2081,1921,2083001,208
2021-10-141,2051,2051,2051,2052001,205
2021-10-131,2051,2051,2051,2052001,205
2021-10-12---1,205-1,205
2021-10-111,2051,2051,2051,2051,0001,205
2021-10-081,1911,2131,1911,2051,2001,205
2021-10-071,2001,2001,2001,2001001,200
2021-10-061,2001,2001,1901,1901,1001,190
2021-10-051,2131,2131,1791,2001,5001,200
2021-10-041,1811,2181,1811,2181,0001,218
2021-10-011,1901,2151,1821,1829001,182
2021-09-301,1851,2031,1851,1906001,190
2021-09-291,1931,2201,1621,2001,6001,200
2021-09-281,1771,2001,1771,2001,4001,200
2021-09-271,2021,2021,2001,2001,0001,200
2021-09-241,2301,2301,2011,2011,9001,201
2021-09-221,1901,2001,1901,2008001,200
2021-09-211,1981,2001,1811,2001,3001,200
2021-09-171,2101,2351,2021,2192,1001,219
2021-09-161,2051,2101,1951,2092,6001,209
2021-09-151,1921,2161,1921,2158001,215
2021-09-141,2201,2221,2201,2222001,222
2021-09-131,2381,2381,2381,2381001,238
2021-09-101,2381,2391,2101,2392,8001,239
2021-09-091,2201,2281,2201,2281,3001,228
2021-09-081,2101,2311,2101,2203001,220
2021-09-071,2081,2291,2081,2293001,229
2021-09-061,2341,2341,2131,2308001,230
2021-09-031,2041,2381,2041,2341,0001,234
2021-09-021,2301,2301,2301,2309001,230
2021-09-011,2201,2351,2201,2301,5001,230
2021-08-311,2101,2101,1771,2082,2001,208
2021-08-301,2201,2201,2021,2101,3001,210
2021-08-271,2001,2201,2001,2204001,220
2021-08-261,1971,2201,1971,2202,5001,220
2021-08-251,2091,2091,1971,2073,9001,207
2021-08-241,1871,2001,1831,1981,6001,198
2021-08-231,1701,1771,1701,1775001,177
2021-08-201,1371,1811,1361,1622,1001,162
2021-08-191,1991,1991,1931,1956001,195
2021-08-181,2011,2011,2011,2011001,201
2021-08-171,2271,2311,1701,2315001,231
2021-08-161,1421,2571,0991,2409,7001,240
2021-08-131,2421,2621,2421,2625,6001,262
2021-08-121,2081,2431,2081,2421,8001,242
2021-08-111,2101,2441,1991,2382,5001,238
2021-08-101,2031,2131,2021,2132,8001,213
2021-08-061,2151,2271,1881,2061,1001,206
2021-08-051,2041,2201,1881,2152,0001,215
2021-08-04---1,234-1,234
2021-08-031,2191,2341,2191,2344001,234
2021-08-021,2451,2481,2291,2366001,236
2021-07-301,2411,2411,2411,2411001,241
2021-07-291,2181,2481,2181,2482,1001,248
2021-07-281,2151,2371,2151,2165001,216
2021-07-271,2391,2391,2391,2391001,239
2021-07-261,2101,2411,2051,2292,6001,229
2021-07-211,2651,2651,2281,2293,6001,229
2021-07-201,2301,2611,2251,2353,9001,235
2021-07-191,2801,2801,2251,2441,9001,244
2021-07-161,2601,2701,2411,2502,9001,250
2021-07-151,2421,2501,2421,2504001,250
2021-07-141,2391,2481,2301,2427001,242
2021-07-131,2431,2481,2391,2395001,239
2021-07-121,2151,2421,2151,2426001,242
2021-07-091,2741,2761,2211,2453,4001,245
2021-07-081,2441,2441,2441,2441001,244
2021-07-071,2191,2441,2191,2365001,236
2021-07-061,2271,2341,2201,2248001,224
2021-07-051,2351,2351,2351,2351001,235
2021-07-021,2051,2371,2021,2243,4001,224
2021-07-011,2401,2401,2081,2082,1001,208
2021-06-301,2461,2461,2191,2211,9001,221
2021-06-291,2381,2411,2261,2322,6001,232
2021-06-281,2071,2501,2071,2303,3001,230
2021-06-251,2351,2351,2051,2052,0001,205
2021-06-241,2041,2051,2041,2052,4001,205
2021-06-231,2361,2361,1901,20412,0001,204
2021-06-221,2211,2431,2211,2421,7001,242
2021-06-211,2351,2741,1851,19816,3001,198
2021-06-181,2781,2991,2561,2951,3001,295
2021-06-171,2921,3011,2641,2844,7001,284
2021-06-161,3001,3131,2921,3098001,309
2021-06-151,2971,3051,2761,3012,5001,301
2021-06-141,3291,3291,2831,3071,5001,307
2021-06-111,3201,3251,2961,3161,4001,316
2021-06-101,3121,3321,3101,3101,2001,310
2021-06-091,3481,3481,2801,3293,8001,329
2021-06-081,3521,3541,3101,3302,1001,330
2021-06-071,3201,3251,2951,3258001,325
2021-06-041,3031,3301,3001,3143,8001,314
2021-06-031,3151,3151,2811,3051,8001,305
2021-06-021,3151,3151,3151,3151001,315
2021-06-011,2941,3191,2941,3001,0001,300
2021-05-311,3171,3171,3001,3001,1001,300
2021-05-281,3181,3181,2921,3021,2001,302
2021-05-271,2931,3021,2791,2901,3001,290
2021-05-261,3091,3091,2811,3032,1001,303
2021-05-251,3111,3111,2751,2952,9001,295
2021-05-241,2991,3021,2641,2901,4001,290
2021-05-211,2951,3141,2951,3092,3001,309
2021-05-201,2921,3001,2811,2892,8001,289
2021-05-191,3001,3351,2901,3226,2001,322
2021-05-181,2241,3301,2081,3259,7001,325
2021-05-171,2511,2621,1501,20524,1001,205
2021-05-141,3921,4001,3621,3637,5001,363
2021-05-131,3731,3801,3581,3623,5001,362
2021-05-121,4001,4001,3771,3803,0001,380
2021-05-111,4271,4271,3971,4003,6001,400
2021-05-101,4271,4271,4111,4271,0001,427
2021-05-071,4241,4301,4241,4301,3001,430
2021-05-061,4191,4301,3991,4113,7001,411
2021-04-301,4491,4491,4191,4341,2001,434
2021-04-281,4361,4601,4361,4502,6001,450
2021-04-271,4201,4351,4001,4213,7001,421
2021-04-261,4631,4631,3881,4267,1001,426
2021-04-231,4781,4981,4131,4643,0001,464
2021-04-221,4401,4961,4401,4712,0001,471
2021-04-211,4401,4501,4061,4402,8001,440
2021-04-201,4801,4801,4321,4533,5001,453
2021-04-191,5081,5081,4871,4881,9001,488
2021-04-161,5011,5021,4941,5022,1001,502
2021-04-151,5001,5151,4981,5012,7001,501
2021-04-141,4991,5001,4951,5009001,500
2021-04-131,4631,5001,4631,4993,6001,499
2021-04-121,4581,4601,4481,4493,0001,449
2021-04-091,4701,4741,4321,4658,1001,465
2021-04-081,4901,4961,4751,4771,4001,477
2021-04-071,5001,5001,4911,4916001,491
2021-04-061,5121,5121,4901,4901,2001,490
2021-04-051,5021,5301,4961,5004,9001,500
2021-04-021,5481,5481,5011,5351,3001,535
2021-04-011,5501,5501,5361,5371,3001,537
2021-03-311,4641,5141,4641,5132,2001,513
2021-03-301,4501,4861,4441,4864,0001,486
2021-03-291,5021,5021,4501,4675,2001,467
2021-03-261,6241,6241,4901,50110,3001,501
2021-03-251,6151,6151,5541,5983,8001,598
2021-03-241,6361,6361,5201,57511,6001,575
2021-03-231,5331,6681,5301,63410,6001,634
2021-03-221,4481,5201,4301,52011,7001,520
2021-03-191,3901,4481,3811,4485,4001,448
2021-03-181,4101,4191,3481,3905,3001,390
2021-03-171,3271,4021,3271,3977,3001,397
2021-03-161,3241,3391,3201,3252,9001,325
2021-03-151,3171,3321,3161,3322,0001,332
2021-03-121,3101,3341,3101,3161,7001,316
2021-03-111,3231,3341,3171,3172,4001,317
2021-03-101,3081,3201,3011,3201,7001,320
2021-03-091,3061,3091,3061,3092001,309
2021-03-081,3051,3051,3011,3052,5001,305
2021-03-051,2911,3181,2861,3011,4001,301
2021-03-041,3091,3091,2881,2991,4001,299
2021-03-031,3031,3281,3001,3072,8001,307
2021-03-021,3261,3301,3001,3183,5001,318
2021-03-011,3131,3301,3021,3282,2001,328
2021-02-261,3201,3401,3061,3063,4001,306
2021-02-251,3101,3371,3031,3375,8001,337
2021-02-241,2991,3191,2821,3055,9001,305
2021-02-221,2641,2991,2641,2993,0001,299
2021-02-191,2331,2801,2271,26312,6001,263
2021-02-181,3241,3301,2821,2837,8001,283
2021-02-171,2961,3091,2661,2957,5001,295
2021-02-161,3541,3541,2961,29618,5001,296
2021-02-151,3501,3701,3261,36811,0001,368
2021-02-121,3221,3741,3051,3735,7001,373
2021-02-101,3061,3301,3031,3264,5001,326
2021-02-091,3011,3301,3001,3207,7001,320
2021-02-081,3181,3231,3051,3081,2001,308
2021-02-051,3081,3261,3031,3183,9001,318
2021-02-041,2861,3301,2811,2836,1001,283
2021-02-031,2591,3201,2501,28614,2001,286
2021-02-021,2321,2501,2321,2424,0001,242
2021-02-011,2011,2311,2011,2221,9001,222
2021-01-291,2301,2461,1701,2039,8001,203
2021-01-281,2351,2361,2121,2283,5001,228
2021-01-271,2271,2481,2101,2485,4001,248
2021-01-261,2211,2221,2081,2081,6001,208
2021-01-251,2211,2301,2201,2302,2001,230
2021-01-221,2281,2401,2201,2253,3001,225
2021-01-211,2041,2321,2041,2284,3001,228
2021-01-201,2211,2301,2021,2302,1001,230
2021-01-191,1931,2241,1901,2248,0001,224
2021-01-181,2001,2001,1651,1794,7001,179
2021-01-151,2201,2201,1751,1973,6001,197
2021-01-141,2301,2301,1681,22013,0001,220
2021-01-131,2151,2241,2051,2242,3001,224
2021-01-121,2001,2191,1911,2184,6001,218
2021-01-081,2131,2261,2121,2242,8001,224
2021-01-071,2181,2281,2041,2194,8001,219
2021-01-061,1831,2101,1751,2095,7001,209
2021-01-051,1601,1891,1591,1862,9001,186
2021-01-041,1871,1871,1391,1607,7001,160

分割・併合履歴 ： なし