9709 NCS&A(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 |
|---|---|---|---|---|---|---|
| 2025-04-23 | 942 | 959 | 942 | 949 | 12,500 | 949 |
| 2025-04-22 | 959 | 967 | 942 | 942 | 19,000 | 942 |
| 2025-04-21 | 954 | 969 | 944 | 959 | 32,300 | 959 |
| 2025-04-18 | 974 | 979 | 940 | 954 | 88,700 | 954 |
| 2025-04-17 | 942 | 968 | 940 | 966 | 29,000 | 966 |
| 2025-04-16 | 934 | 943 | 928 | 942 | 32,800 | 942 |
| 2025-04-15 | 893 | 922 | 876 | 922 | 28,700 | 922 |
| 2025-04-14 | 887 | 900 | 869 | 893 | 11,100 | 893 |
| 2025-04-11 | 880 | 887 | 858 | 887 | 5,500 | 887 |
| 2025-04-10 | 875 | 894 | 875 | 881 | 5,900 | 881 |
| 2025-04-09 | 852 | 870 | 838 | 857 | 9,800 | 857 |
| 2025-04-08 | 861 | 867 | 847 | 852 | 6,900 | 852 |
| 2025-04-07 | 798 | 836 | 790 | 831 | 22,400 | 831 |
| 2025-04-04 | 906 | 906 | 870 | 873 | 22,100 | 873 |
| 2025-04-03 | 912 | 938 | 912 | 916 | 8,200 | 916 |
| 2025-04-02 | 928 | 940 | 927 | 939 | 10,100 | 939 |
| 2025-04-01 | 935 | 935 | 924 | 928 | 12,900 | 928 |
| 2025-03-31 | 920 | 937 | 920 | 923 | 26,000 | 923 |
| 2025-03-28 | 900 | 933 | 899 | 933 | 17,100 | 933 |
| 2025-03-27 | 938 | 949 | 929 | 938 | 25,000 | 938 |
| 2025-03-26 | 937 | 938 | 927 | 937 | 19,400 | 937 |
| 2025-03-25 | 924 | 930 | 917 | 923 | 16,000 | 923 |
| 2025-03-24 | 943 | 943 | 918 | 918 | 14,400 | 918 |
| 2025-03-21 | 914 | 936 | 914 | 924 | 17,900 | 924 |
| 2025-03-19 | 912 | 916 | 912 | 913 | 3,900 | 913 |
| 2025-03-18 | 904 | 915 | 900 | 913 | 6,200 | 913 |
| 2025-03-17 | 906 | 912 | 900 | 906 | 7,200 | 906 |
| 2025-03-14 | 901 | 910 | 901 | 907 | 5,900 | 907 |
| 2025-03-13 | 919 | 919 | 908 | 908 | 15,900 | 908 |
| 2025-03-12 | 908 | 910 | 901 | 908 | 8,900 | 908 |
| 2025-03-11 | 900 | 904 | 890 | 904 | 18,000 | 904 |
| 2025-03-10 | 909 | 915 | 905 | 906 | 9,700 | 906 |
| 2025-03-07 | 911 | 911 | 907 | 909 | 9,000 | 909 |
| 2025-03-06 | 911 | 915 | 900 | 911 | 18,000 | 911 |
| 2025-03-05 | 890 | 924 | 882 | 914 | 41,300 | 914 |
| 2025-03-04 | 900 | 923 | 891 | 897 | 126,400 | 897 |
| 2025-03-03 | 850 | 861 | 844 | 849 | 4,200 | 849 |
| 2025-02-28 | 864 | 865 | 835 | 840 | 24,700 | 840 |
| 2025-02-27 | 870 | 878 | 862 | 865 | 5,000 | 865 |
| 2025-02-26 | 855 | 860 | 853 | 859 | 11,900 | 859 |
| 2025-02-25 | 863 | 874 | 863 | 873 | 3,100 | 873 |
| 2025-02-21 | 877 | 877 | 862 | 871 | 7,000 | 871 |
| 2025-02-20 | 864 | 864 | 852 | 862 | 7,200 | 862 |
| 2025-02-19 | 865 | 869 | 865 | 865 | 2,100 | 865 |
| 2025-02-18 | 858 | 870 | 858 | 865 | 3,900 | 865 |
| 2025-02-17 | 871 | 871 | 862 | 862 | 10,700 | 862 |
| 2025-02-14 | 880 | 880 | 871 | 875 | 4,900 | 875 |
| 2025-02-13 | 885 | 885 | 879 | 881 | 3,400 | 881 |
| 2025-02-12 | 887 | 889 | 883 | 885 | 4,500 | 885 |
| 2025-02-10 | 890 | 890 | 881 | 885 | 6,800 | 885 |
| 2025-02-07 | 890 | 896 | 883 | 891 | 8,200 | 891 |
| 2025-02-06 | 883 | 883 | 872 | 877 | 10,300 | 877 |
| 2025-02-05 | 870 | 885 | 850 | 871 | 18,300 | 871 |
| 2025-02-04 | 861 | 883 | 860 | 868 | 50,300 | 868 |
| 2025-02-03 | 819 | 834 | 816 | 829 | 25,800 | 829 |
| 2025-01-31 | 826 | 827 | 803 | 819 | 17,900 | 819 |
| 2025-01-30 | 823 | 828 | 817 | 826 | 8,600 | 826 |
| 2025-01-29 | 825 | 826 | 819 | 823 | 2,100 | 823 |
| 2025-01-28 | 817 | 825 | 817 | 825 | 7,100 | 825 |
| 2025-01-27 | 812 | 819 | 811 | 819 | 9,800 | 819 |
| 2025-01-24 | 810 | 813 | 808 | 811 | 9,300 | 811 |
| 2025-01-23 | 810 | 812 | 808 | 811 | 12,500 | 811 |
| 2025-01-22 | 803 | 807 | 802 | 807 | 5,400 | 807 |
| 2025-01-21 | 812 | 814 | 803 | 805 | 7,200 | 805 |
| 2025-01-20 | 808 | 816 | 807 | 814 | 6,400 | 814 |
| 2025-01-17 | 804 | 811 | 801 | 810 | 4,700 | 810 |
| 2025-01-16 | 809 | 809 | 804 | 805 | 4,300 | 805 |
| 2025-01-15 | 813 | 816 | 800 | 809 | 22,400 | 809 |
| 2025-01-14 | 821 | 821 | 810 | 814 | 4,600 | 814 |
| 2025-01-10 | 825 | 830 | 821 | 821 | 4,300 | 821 |
| 2025-01-09 | 837 | 838 | 828 | 828 | 2,800 | 828 |
| 2025-01-08 | 836 | 836 | 833 | 833 | 2,600 | 833 |
| 2025-01-07 | 833 | 837 | 826 | 830 | 3,800 | 830 |
| 2025-01-06 | 821 | 845 | 821 | 835 | 11,600 | 835 |
分割・併合履歴 ： [1999-03-26]1株→1.2株 [1992-03-26]1株→1.2株 [1990-03-27]1株→1.3株