8793 NECキャピタルソリューション(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,890 | 3,890 | 3,815 | 3,840 | 16,800 | 3,840 |
| 2024-05-01 | 3,835 | 3,905 | 3,830 | 3,895 | 37,500 | 3,895 |
| 2024-04-30 | 3,845 | 3,855 | 3,775 | 3,845 | 43,500 | 3,845 |
| 2024-04-26 | 3,750 | 3,805 | 3,720 | 3,775 | 37,700 | 3,775 |
| 2024-04-25 | 3,750 | 3,770 | 3,745 | 3,750 | 14,400 | 3,750 |
| 2024-04-24 | 3,690 | 3,750 | 3,685 | 3,750 | 18,100 | 3,750 |
| 2024-04-23 | 3,720 | 3,720 | 3,685 | 3,685 | 10,900 | 3,685 |
| 2024-04-22 | 3,670 | 3,710 | 3,650 | 3,680 | 16,500 | 3,680 |
| 2024-04-19 | 3,675 | 3,695 | 3,610 | 3,640 | 21,700 | 3,640 |
| 2024-04-18 | 3,645 | 3,715 | 3,640 | 3,710 | 12,100 | 3,710 |
| 2024-04-17 | 3,710 | 3,735 | 3,660 | 3,660 | 19,200 | 3,660 |
| 2024-04-16 | 3,795 | 3,795 | 3,705 | 3,705 | 24,900 | 3,705 |
| 2024-04-15 | 3,755 | 3,820 | 3,755 | 3,805 | 14,400 | 3,805 |
| 2024-04-12 | 3,800 | 3,815 | 3,785 | 3,805 | 18,300 | 3,805 |
| 2024-04-11 | 3,755 | 3,785 | 3,745 | 3,780 | 10,300 | 3,780 |
| 2024-04-10 | 3,780 | 3,795 | 3,765 | 3,765 | 10,800 | 3,765 |
| 2024-04-09 | 3,800 | 3,805 | 3,770 | 3,795 | 16,300 | 3,795 |
| 2024-04-08 | 3,715 | 3,765 | 3,715 | 3,750 | 21,400 | 3,750 |
| 2024-04-05 | 3,690 | 3,720 | 3,665 | 3,715 | 19,900 | 3,715 |
| 2024-04-04 | 3,725 | 3,750 | 3,705 | 3,735 | 19,000 | 3,735 |
| 2024-04-03 | 3,640 | 3,705 | 3,630 | 3,700 | 23,900 | 3,700 |
| 2024-04-02 | 3,710 | 3,770 | 3,660 | 3,665 | 32,900 | 3,665 |
| 2024-04-01 | 3,840 | 3,850 | 3,745 | 3,745 | 34,400 | 3,745 |
| 2024-03-29 | 3,880 | 3,880 | 3,815 | 3,835 | 24,300 | 3,835 |
| 2024-03-28 | 3,895 | 3,895 | 3,835 | 3,835 | 62,100 | 3,835 |
| 2024-03-27 | 3,985 | 4,015 | 3,975 | 3,975 | 143,600 | 3,975 |
| 2024-03-26 | 3,945 | 3,985 | 3,940 | 3,975 | 45,600 | 3,975 |
| 2024-03-25 | 3,970 | 3,980 | 3,915 | 3,950 | 90,400 | 3,950 |
| 2024-03-22 | 3,990 | 4,015 | 3,955 | 4,000 | 37,300 | 4,000 |
| 2024-03-21 | 3,965 | 4,015 | 3,950 | 3,995 | 49,200 | 3,995 |
| 2024-03-19 | 3,880 | 3,940 | 3,855 | 3,925 | 39,000 | 3,925 |
| 2024-03-18 | 3,875 | 3,880 | 3,830 | 3,850 | 26,500 | 3,850 |
| 2024-03-15 | 3,800 | 3,840 | 3,800 | 3,835 | 21,400 | 3,835 |
| 2024-03-14 | 3,760 | 3,800 | 3,760 | 3,790 | 16,000 | 3,790 |
| 2024-03-13 | 3,835 | 3,850 | 3,745 | 3,760 | 17,200 | 3,760 |
| 2024-03-12 | 3,780 | 3,795 | 3,710 | 3,795 | 29,400 | 3,795 |
| 2024-03-11 | 3,840 | 3,865 | 3,755 | 3,805 | 45,900 | 3,805 |
| 2024-03-08 | 3,795 | 3,890 | 3,770 | 3,855 | 40,700 | 3,855 |
| 2024-03-07 | 3,805 | 3,845 | 3,795 | 3,805 | 23,200 | 3,805 |
| 2024-03-06 | 3,745 | 3,805 | 3,745 | 3,785 | 19,200 | 3,785 |
| 2024-03-05 | 3,735 | 3,780 | 3,735 | 3,765 | 11,400 | 3,765 |
| 2024-03-04 | 3,835 | 3,835 | 3,765 | 3,765 | 33,100 | 3,765 |
| 2024-03-01 | 3,815 | 3,815 | 3,780 | 3,805 | 21,900 | 3,805 |
| 2024-02-29 | 3,810 | 3,835 | 3,780 | 3,825 | 21,300 | 3,825 |
| 2024-02-28 | 3,735 | 3,825 | 3,735 | 3,800 | 30,000 | 3,800 |
| 2024-02-27 | 3,735 | 3,770 | 3,730 | 3,750 | 20,200 | 3,750 |
| 2024-02-26 | 3,720 | 3,750 | 3,715 | 3,730 | 18,700 | 3,730 |
| 2024-02-22 | 3,740 | 3,740 | 3,705 | 3,720 | 16,100 | 3,720 |
| 2024-02-21 | 3,695 | 3,715 | 3,690 | 3,710 | 9,800 | 3,710 |
| 2024-02-20 | 3,735 | 3,760 | 3,700 | 3,700 | 18,900 | 3,700 |
| 2024-02-19 | 3,670 | 3,715 | 3,645 | 3,715 | 14,300 | 3,715 |
| 2024-02-16 | 3,625 | 3,700 | 3,625 | 3,670 | 32,600 | 3,670 |
| 2024-02-15 | 3,655 | 3,655 | 3,590 | 3,625 | 19,400 | 3,625 |
| 2024-02-14 | 3,650 | 3,650 | 3,585 | 3,610 | 17,100 | 3,610 |
| 2024-02-13 | 3,590 | 3,640 | 3,575 | 3,640 | 25,200 | 3,640 |
| 2024-02-09 | 3,560 | 3,595 | 3,545 | 3,560 | 26,000 | 3,560 |
| 2024-02-08 | 3,590 | 3,620 | 3,560 | 3,565 | 28,100 | 3,565 |
| 2024-02-07 | 3,595 | 3,640 | 3,585 | 3,605 | 16,600 | 3,605 |
| 2024-02-06 | 3,655 | 3,655 | 3,595 | 3,595 | 28,400 | 3,595 |
| 2024-02-05 | 3,635 | 3,655 | 3,610 | 3,645 | 18,600 | 3,645 |
| 2024-02-02 | 3,660 | 3,675 | 3,580 | 3,630 | 39,600 | 3,630 |
| 2024-02-01 | 3,675 | 3,690 | 3,650 | 3,660 | 21,000 | 3,660 |
| 2024-01-31 | 3,670 | 3,690 | 3,595 | 3,690 | 44,500 | 3,690 |
| 2024-01-30 | 3,705 | 3,705 | 3,650 | 3,670 | 28,500 | 3,670 |
| 2024-01-29 | 3,675 | 3,690 | 3,655 | 3,655 | 17,200 | 3,655 |
| 2024-01-26 | 3,700 | 3,700 | 3,640 | 3,650 | 36,800 | 3,650 |
| 2024-01-25 | 3,685 | 3,740 | 3,685 | 3,730 | 28,800 | 3,730 |
| 2024-01-24 | 3,675 | 3,705 | 3,650 | 3,670 | 30,200 | 3,670 |
| 2024-01-23 | 3,715 | 3,725 | 3,655 | 3,675 | 32,600 | 3,675 |
| 2024-01-22 | 3,630 | 3,720 | 3,630 | 3,715 | 25,500 | 3,715 |
| 2024-01-19 | 3,635 | 3,650 | 3,610 | 3,625 | 19,600 | 3,625 |
| 2024-01-18 | 3,650 | 3,650 | 3,605 | 3,625 | 22,300 | 3,625 |
| 2024-01-17 | 3,580 | 3,655 | 3,570 | 3,600 | 39,900 | 3,600 |
| 2024-01-16 | 3,570 | 3,580 | 3,540 | 3,565 | 37,100 | 3,565 |
| 2024-01-15 | 3,460 | 3,535 | 3,460 | 3,515 | 24,900 | 3,515 |
| 2024-01-12 | 3,525 | 3,535 | 3,450 | 3,465 | 28,800 | 3,465 |
| 2024-01-11 | 3,510 | 3,545 | 3,510 | 3,525 | 29,600 | 3,525 |
| 2024-01-10 | 3,495 | 3,520 | 3,485 | 3,495 | 21,100 | 3,495 |
| 2024-01-09 | 3,510 | 3,540 | 3,485 | 3,495 | 24,500 | 3,495 |
| 2024-01-05 | 3,465 | 3,505 | 3,460 | 3,495 | 30,700 | 3,495 |
| 2024-01-04 | 3,350 | 3,440 | 3,330 | 3,425 | 28,200 | 3,425 |
分割・併合履歴 ： なし
