9709 NCS&A(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 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 795 | 796 | 793 | 796 | 4,600 | 796 |
| 2024-05-02 | 793 | 793 | 793 | 793 | 200 | 793 |
| 2024-05-01 | 791 | 793 | 785 | 793 | 800 | 793 |
| 2024-04-30 | 791 | 794 | 790 | 794 | 2,300 | 794 |
| 2024-04-26 | 788 | 791 | 787 | 791 | 2,800 | 791 |
| 2024-04-25 | 787 | 788 | 779 | 788 | 1,400 | 788 |
| 2024-04-24 | 788 | 788 | 773 | 786 | 5,500 | 786 |
| 2024-04-23 | 777 | 788 | 777 | 788 | 700 | 788 |
| 2024-04-22 | 780 | 780 | 763 | 775 | 1,700 | 775 |
| 2024-04-19 | 788 | 789 | 762 | 780 | 8,300 | 780 |
| 2024-04-18 | 790 | 790 | 789 | 789 | 300 | 789 |
| 2024-04-17 | 790 | 793 | 785 | 791 | 2,900 | 791 |
| 2024-04-16 | 788 | 794 | 783 | 794 | 1,600 | 794 |
| 2024-04-15 | 795 | 795 | 785 | 794 | 700 | 794 |
| 2024-04-12 | 799 | 799 | 790 | 796 | 4,200 | 796 |
| 2024-04-11 | 799 | 803 | 792 | 799 | 11,300 | 799 |
| 2024-04-10 | 790 | 800 | 790 | 800 | 6,900 | 800 |
| 2024-04-09 | 782 | 802 | 782 | 793 | 41,100 | 793 |
| 2024-04-08 | 775 | 790 | 775 | 782 | 4,200 | 782 |
| 2024-04-05 | 775 | 784 | 773 | 775 | 5,700 | 775 |
| 2024-04-04 | 781 | 789 | 781 | 784 | 2,300 | 784 |
| 2024-04-03 | 766 | 793 | 766 | 781 | 11,200 | 781 |
| 2024-04-02 | 782 | 786 | 775 | 775 | 3,800 | 775 |
| 2024-04-01 | 780 | 796 | 766 | 783 | 9,100 | 783 |
| 2024-03-29 | 800 | 800 | 780 | 782 | 12,000 | 782 |
| 2024-03-28 | 779 | 810 | 776 | 800 | 7,900 | 800 |
| 2024-03-27 | 805 | 810 | 802 | 810 | 3,500 | 810 |
| 2024-03-26 | 800 | 805 | 799 | 805 | 7,900 | 805 |
| 2024-03-25 | 801 | 803 | 798 | 803 | 4,000 | 803 |
| 2024-03-22 | 802 | 803 | 801 | 801 | 900 | 801 |
| 2024-03-21 | 807 | 812 | 800 | 803 | 10,400 | 803 |
| 2024-03-19 | 814 | 815 | 805 | 805 | 2,600 | 805 |
| 2024-03-18 | 801 | 815 | 801 | 814 | 16,600 | 814 |
| 2024-03-15 | 797 | 802 | 797 | 801 | 4,100 | 801 |
| 2024-03-14 | 788 | 805 | 788 | 801 | 13,600 | 801 |
| 2024-03-13 | 784 | 795 | 784 | 794 | 2,500 | 794 |
| 2024-03-12 | 800 | 800 | 781 | 790 | 2,800 | 790 |
| 2024-03-11 | 797 | 809 | 796 | 800 | 6,500 | 800 |
| 2024-03-08 | 784 | 800 | 784 | 800 | 6,900 | 800 |
| 2024-03-07 | 792 | 796 | 781 | 793 | 6,200 | 793 |
| 2024-03-06 | 775 | 797 | 771 | 782 | 18,200 | 782 |
| 2024-03-05 | 768 | 773 | 765 | 771 | 14,100 | 771 |
| 2024-03-04 | 777 | 777 | 761 | 768 | 7,100 | 768 |
| 2024-03-01 | 768 | 777 | 760 | 772 | 9,400 | 772 |
| 2024-02-29 | 771 | 777 | 764 | 777 | 7,000 | 777 |
| 2024-02-28 | 768 | 772 | 764 | 772 | 3,600 | 772 |
| 2024-02-27 | 760 | 771 | 760 | 768 | 5,700 | 768 |
| 2024-02-26 | 746 | 775 | 740 | 772 | 24,800 | 772 |
| 2024-02-22 | 742 | 744 | 740 | 743 | 3,600 | 743 |
| 2024-02-21 | 742 | 748 | 737 | 741 | 6,500 | 741 |
| 2024-02-20 | 737 | 742 | 737 | 742 | 2,300 | 742 |
| 2024-02-19 | 730 | 743 | 730 | 743 | 7,200 | 743 |
| 2024-02-16 | 725 | 740 | 725 | 737 | 8,200 | 737 |
| 2024-02-15 | 731 | 735 | 730 | 732 | 4,500 | 732 |
| 2024-02-14 | 723 | 735 | 723 | 735 | 5,400 | 735 |
| 2024-02-13 | 741 | 742 | 725 | 730 | 21,200 | 730 |
| 2024-02-09 | 743 | 747 | 740 | 741 | 6,200 | 741 |
| 2024-02-08 | 749 | 750 | 745 | 749 | 6,600 | 749 |
| 2024-02-07 | 750 | 756 | 744 | 751 | 11,100 | 751 |
| 2024-02-06 | 752 | 760 | 749 | 752 | 7,500 | 752 |
| 2024-02-05 | 756 | 758 | 748 | 753 | 7,500 | 753 |
| 2024-02-02 | 752 | 761 | 752 | 758 | 5,800 | 758 |
| 2024-02-01 | 751 | 769 | 741 | 754 | 48,400 | 754 |
| 2024-01-31 | 780 | 797 | 770 | 797 | 34,400 | 797 |
| 2024-01-30 | 779 | 786 | 770 | 780 | 13,500 | 780 |
| 2024-01-29 | 769 | 786 | 765 | 781 | 8,200 | 781 |
| 2024-01-26 | 761 | 771 | 761 | 771 | 5,200 | 771 |
| 2024-01-25 | 766 | 774 | 760 | 774 | 5,300 | 774 |
| 2024-01-24 | 770 | 770 | 760 | 767 | 2,600 | 767 |
| 2024-01-23 | 773 | 773 | 762 | 765 | 4,800 | 765 |
| 2024-01-22 | 767 | 769 | 760 | 767 | 5,200 | 767 |
| 2024-01-19 | 760 | 770 | 757 | 767 | 5,300 | 767 |
| 2024-01-18 | 763 | 765 | 755 | 755 | 2,900 | 755 |
| 2024-01-17 | 771 | 772 | 761 | 761 | 6,000 | 761 |
| 2024-01-16 | 779 | 779 | 773 | 776 | 1,000 | 776 |
| 2024-01-15 | 778 | 779 | 776 | 779 | 900 | 779 |
| 2024-01-12 | 790 | 794 | 776 | 776 | 4,000 | 776 |
| 2024-01-11 | 799 | 799 | 782 | 795 | 6,200 | 795 |
| 2024-01-10 | 791 | 799 | 790 | 799 | 4,300 | 799 |
| 2024-01-09 | 795 | 795 | 785 | 793 | 3,500 | 793 |
| 2024-01-05 | 793 | 794 | 789 | 793 | 2,100 | 793 |
| 2024-01-04 | 792 | 793 | 787 | 793 | 2,700 | 793 |
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
