8793 NECキャピタルソリューション(株) 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 3,710 | 3,740 | 3,685 | 3,725 | 25,200 | 3,725 |
| 2025-05-21 | 3,740 | 3,755 | 3,730 | 3,740 | 25,100 | 3,740 |
| 2025-05-20 | 3,770 | 3,795 | 3,730 | 3,730 | 31,700 | 3,730 |
| 2025-05-19 | 3,800 | 3,800 | 3,765 | 3,785 | 19,100 | 3,785 |
| 2025-05-16 | 3,820 | 3,840 | 3,780 | 3,815 | 31,300 | 3,815 |
| 2025-05-15 | 3,880 | 3,880 | 3,815 | 3,825 | 20,000 | 3,825 |
| 2025-05-14 | 3,925 | 3,925 | 3,865 | 3,920 | 18,000 | 3,920 |
| 2025-05-13 | 4,020 | 4,025 | 3,925 | 3,925 | 19,500 | 3,925 |
| 2025-05-12 | 4,010 | 4,030 | 3,980 | 4,010 | 14,700 | 4,010 |
| 2025-05-09 | 4,015 | 4,050 | 4,010 | 4,010 | 31,000 | 4,010 |
| 2025-05-08 | 3,995 | 4,015 | 3,950 | 4,015 | 25,000 | 4,015 |
| 2025-05-07 | 4,030 | 4,035 | 3,995 | 4,010 | 16,700 | 4,010 |
| 2025-05-02 | 4,020 | 4,050 | 4,010 | 4,030 | 24,500 | 4,030 |
| 2025-05-01 | 4,035 | 4,065 | 4,005 | 4,040 | 22,500 | 4,040 |
| 2025-04-30 | 3,975 | 4,045 | 3,935 | 4,040 | 48,800 | 4,040 |
| 2025-04-28 | 3,900 | 3,975 | 3,855 | 3,975 | 68,600 | 3,975 |
| 2025-04-25 | 3,745 | 3,780 | 3,745 | 3,775 | 16,100 | 3,775 |
| 2025-04-24 | 3,780 | 3,785 | 3,725 | 3,745 | 15,400 | 3,745 |
| 2025-04-23 | 3,790 | 3,800 | 3,755 | 3,755 | 40,500 | 3,755 |
| 2025-04-22 | 3,780 | 3,820 | 3,780 | 3,810 | 11,600 | 3,810 |
| 2025-04-21 | 3,780 | 3,795 | 3,750 | 3,780 | 7,900 | 3,780 |
| 2025-04-18 | 3,720 | 3,785 | 3,705 | 3,770 | 11,900 | 3,770 |
| 2025-04-17 | 3,630 | 3,680 | 3,615 | 3,680 | 8,600 | 3,680 |
| 2025-04-16 | 3,625 | 3,635 | 3,605 | 3,635 | 11,600 | 3,635 |
| 2025-04-15 | 3,620 | 3,620 | 3,600 | 3,605 | 7,300 | 3,605 |
| 2025-04-14 | 3,615 | 3,615 | 3,575 | 3,590 | 17,100 | 3,590 |
| 2025-04-11 | 3,545 | 3,550 | 3,445 | 3,545 | 26,000 | 3,545 |
| 2025-04-10 | 3,650 | 3,650 | 3,530 | 3,565 | 24,100 | 3,565 |
| 2025-04-09 | 3,470 | 3,470 | 3,360 | 3,395 | 33,700 | 3,395 |
| 2025-04-08 | 3,440 | 3,535 | 3,410 | 3,495 | 34,800 | 3,495 |
| 2025-04-07 | 3,340 | 3,400 | 3,260 | 3,305 | 50,100 | 3,305 |
| 2025-04-04 | 3,645 | 3,685 | 3,490 | 3,550 | 51,900 | 3,550 |
| 2025-04-03 | 3,710 | 3,745 | 3,690 | 3,715 | 35,300 | 3,715 |
| 2025-04-02 | 3,795 | 3,795 | 3,745 | 3,760 | 24,500 | 3,760 |
| 2025-04-01 | 3,820 | 3,830 | 3,785 | 3,795 | 16,400 | 3,795 |
| 2025-03-31 | 3,810 | 3,855 | 3,770 | 3,780 | 33,900 | 3,780 |
| 2025-03-28 | 3,890 | 3,935 | 3,880 | 3,880 | 48,400 | 3,880 |
| 2025-03-27 | 3,970 | 4,010 | 3,970 | 4,010 | 109,500 | 4,010 |
| 2025-03-26 | 4,005 | 4,005 | 3,970 | 3,985 | 45,300 | 3,985 |
| 2025-03-25 | 4,000 | 4,000 | 3,975 | 3,985 | 28,000 | 3,985 |
| 2025-03-24 | 4,015 | 4,020 | 3,985 | 4,000 | 26,500 | 4,000 |
| 2025-03-21 | 3,980 | 4,010 | 3,975 | 4,000 | 13,000 | 4,000 |
| 2025-03-19 | 3,965 | 4,010 | 3,965 | 3,990 | 13,000 | 3,990 |
| 2025-03-18 | 3,980 | 4,015 | 3,980 | 3,980 | 21,600 | 3,980 |
| 2025-03-17 | 3,965 | 3,985 | 3,955 | 3,965 | 10,700 | 3,965 |
| 2025-03-14 | 3,930 | 3,955 | 3,930 | 3,945 | 12,600 | 3,945 |
| 2025-03-13 | 3,925 | 3,950 | 3,915 | 3,950 | 19,400 | 3,950 |
| 2025-03-12 | 3,900 | 3,930 | 3,900 | 3,925 | 8,600 | 3,925 |
| 2025-03-11 | 3,910 | 3,930 | 3,880 | 3,910 | 16,000 | 3,910 |
| 2025-03-10 | 3,950 | 3,965 | 3,925 | 3,935 | 10,500 | 3,935 |
| 2025-03-07 | 3,940 | 3,950 | 3,905 | 3,950 | 13,400 | 3,950 |
| 2025-03-06 | 3,965 | 3,990 | 3,935 | 3,965 | 17,800 | 3,965 |
| 2025-03-05 | 3,910 | 3,950 | 3,910 | 3,940 | 13,400 | 3,940 |
| 2025-03-04 | 3,920 | 3,930 | 3,890 | 3,905 | 14,000 | 3,905 |
| 2025-03-03 | 3,905 | 3,925 | 3,875 | 3,920 | 18,300 | 3,920 |
| 2025-02-28 | 3,855 | 3,880 | 3,845 | 3,860 | 14,300 | 3,860 |
| 2025-02-27 | 3,805 | 3,860 | 3,805 | 3,855 | 9,700 | 3,855 |
| 2025-02-26 | 3,805 | 3,820 | 3,800 | 3,805 | 10,600 | 3,805 |
| 2025-02-25 | 3,805 | 3,820 | 3,790 | 3,820 | 12,800 | 3,820 |
| 2025-02-21 | 3,860 | 3,860 | 3,810 | 3,820 | 12,200 | 3,820 |
| 2025-02-20 | 3,910 | 3,910 | 3,850 | 3,860 | 9,200 | 3,860 |
| 2025-02-19 | 3,915 | 3,915 | 3,895 | 3,905 | 5,300 | 3,905 |
| 2025-02-18 | 3,925 | 3,925 | 3,880 | 3,915 | 5,500 | 3,915 |
| 2025-02-17 | 3,905 | 3,910 | 3,885 | 3,895 | 5,200 | 3,895 |
| 2025-02-14 | 3,905 | 3,910 | 3,875 | 3,875 | 6,100 | 3,875 |
| 2025-02-13 | 3,875 | 3,900 | 3,875 | 3,900 | 6,300 | 3,900 |
| 2025-02-12 | 3,875 | 3,875 | 3,860 | 3,865 | 7,000 | 3,865 |
| 2025-02-10 | 3,855 | 3,865 | 3,840 | 3,855 | 9,900 | 3,855 |
| 2025-02-07 | 3,905 | 3,930 | 3,850 | 3,865 | 32,500 | 3,865 |
| 2025-02-06 | 3,930 | 3,970 | 3,920 | 3,935 | 9,100 | 3,935 |
| 2025-02-05 | 3,900 | 3,930 | 3,900 | 3,915 | 8,300 | 3,915 |
| 2025-02-04 | 3,990 | 3,990 | 3,900 | 3,900 | 12,200 | 3,900 |
| 2025-02-03 | 3,915 | 3,935 | 3,905 | 3,930 | 20,800 | 3,930 |
| 2025-01-31 | 4,000 | 4,000 | 3,955 | 3,965 | 14,900 | 3,965 |
| 2025-01-30 | 3,915 | 3,995 | 3,915 | 3,995 | 19,100 | 3,995 |
| 2025-01-29 | 3,885 | 3,930 | 3,875 | 3,915 | 14,000 | 3,915 |
| 2025-01-28 | 3,840 | 3,890 | 3,840 | 3,880 | 8,300 | 3,880 |
| 2025-01-27 | 3,840 | 3,870 | 3,830 | 3,870 | 10,200 | 3,870 |
| 2025-01-24 | 3,815 | 3,840 | 3,810 | 3,810 | 10,300 | 3,810 |
| 2025-01-23 | 3,805 | 3,820 | 3,790 | 3,795 | 10,100 | 3,795 |
| 2025-01-22 | 3,805 | 3,825 | 3,790 | 3,810 | 11,100 | 3,810 |
| 2025-01-21 | 3,830 | 3,830 | 3,780 | 3,805 | 9,900 | 3,805 |
| 2025-01-20 | 3,785 | 3,810 | 3,785 | 3,805 | 7,400 | 3,805 |
| 2025-01-17 | 3,755 | 3,780 | 3,745 | 3,765 | 15,300 | 3,765 |
| 2025-01-16 | 3,790 | 3,810 | 3,755 | 3,755 | 12,500 | 3,755 |
| 2025-01-15 | 3,775 | 3,805 | 3,770 | 3,785 | 12,100 | 3,785 |
| 2025-01-14 | 3,805 | 3,805 | 3,730 | 3,760 | 28,500 | 3,760 |
| 2025-01-10 | 3,820 | 3,840 | 3,805 | 3,805 | 12,400 | 3,805 |
| 2025-01-09 | 3,860 | 3,865 | 3,825 | 3,835 | 17,000 | 3,835 |
| 2025-01-08 | 3,895 | 3,920 | 3,875 | 3,875 | 18,800 | 3,875 |
| 2025-01-07 | 3,930 | 3,930 | 3,900 | 3,900 | 16,400 | 3,900 |
| 2025-01-06 | 3,960 | 3,975 | 3,920 | 3,925 | 24,100 | 3,925 |
分割・併合履歴 ： なし