9759 (株)NSD 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 | 3,100 | 3,100 | 3,050 | 3,065 | 87,900 | 3,065 |
| 2024-05-01 | 3,070 | 3,115 | 3,050 | 3,085 | 108,900 | 3,085 |
| 2024-04-30 | 3,080 | 3,090 | 3,060 | 3,090 | 99,600 | 3,090 |
| 2024-04-26 | 3,035 | 3,050 | 2,999 | 3,050 | 228,600 | 3,050 |
| 2024-04-25 | 3,045 | 3,070 | 3,035 | 3,045 | 127,600 | 3,045 |
| 2024-04-24 | 3,020 | 3,060 | 3,015 | 3,050 | 128,300 | 3,050 |
| 2024-04-23 | 3,030 | 3,035 | 3,010 | 3,015 | 80,400 | 3,015 |
| 2024-04-22 | 3,010 | 3,045 | 2,994 | 3,015 | 111,900 | 3,015 |
| 2024-04-19 | 2,992 | 3,005 | 2,976 | 2,991 | 233,900 | 2,991 |
| 2024-04-18 | 3,020 | 3,035 | 3,000 | 3,010 | 83,400 | 3,010 |
| 2024-04-17 | 3,000 | 3,030 | 2,999 | 3,010 | 150,300 | 3,010 |
| 2024-04-16 | 2,995 | 3,020 | 2,995 | 3,005 | 146,000 | 3,005 |
| 2024-04-15 | 3,025 | 3,040 | 3,010 | 3,030 | 74,300 | 3,030 |
| 2024-04-12 | 3,015 | 3,065 | 3,015 | 3,050 | 136,800 | 3,050 |
| 2024-04-11 | 3,005 | 3,015 | 2,995 | 3,000 | 112,000 | 3,000 |
| 2024-04-10 | 3,000 | 3,055 | 3,000 | 3,035 | 90,000 | 3,035 |
| 2024-04-09 | 3,000 | 3,025 | 2,997 | 3,000 | 90,700 | 3,000 |
| 2024-04-08 | 2,969 | 3,010 | 2,961 | 3,005 | 125,700 | 3,005 |
| 2024-04-05 | 3,005 | 3,010 | 2,944 | 2,951 | 179,000 | 2,951 |
| 2024-04-04 | 3,060 | 3,095 | 3,040 | 3,050 | 235,000 | 3,050 |
| 2024-04-03 | 3,005 | 3,055 | 3,005 | 3,050 | 309,900 | 3,050 |
| 2024-04-02 | 3,000 | 3,050 | 2,990 | 3,020 | 448,800 | 3,020 |
| 2024-04-01 | 2,976 | 2,993 | 2,959 | 2,970 | 164,200 | 2,970 |
| 2024-03-29 | 2,920 | 2,977 | 2,912 | 2,976 | 216,300 | 2,976 |
| 2024-03-28 | 2,925 | 2,942 | 2,912 | 2,918 | 228,700 | 2,918 |
| 2024-03-27 | 2,988 | 3,030 | 2,988 | 3,010 | 190,000 | 3,010 |
| 2024-03-26 | 2,987 | 3,000 | 2,975 | 2,988 | 187,600 | 2,988 |
| 2024-03-25 | 3,015 | 3,020 | 2,984 | 2,992 | 185,000 | 2,992 |
| 2024-03-22 | 2,985 | 3,010 | 2,978 | 3,005 | 114,200 | 3,005 |
| 2024-03-21 | 3,000 | 3,040 | 2,962 | 2,962 | 228,500 | 2,962 |
| 2024-03-19 | 2,972 | 3,000 | 2,966 | 2,989 | 187,600 | 2,989 |
| 2024-03-18 | 2,908 | 2,974 | 2,900 | 2,972 | 148,700 | 2,972 |
| 2024-03-15 | 2,997 | 3,010 | 2,886 | 2,904 | 420,000 | 2,904 |
| 2024-03-14 | 2,968 | 3,015 | 2,967 | 2,993 | 312,200 | 2,993 |
| 2024-03-13 | 2,943 | 2,973 | 2,913 | 2,967 | 320,400 | 2,967 |
| 2024-03-12 | 2,857 | 2,964 | 2,839 | 2,914 | 335,000 | 2,914 |
| 2024-03-11 | 2,840 | 2,866 | 2,839 | 2,866 | 192,500 | 2,866 |
| 2024-03-08 | 2,848 | 2,884 | 2,845 | 2,860 | 236,400 | 2,860 |
| 2024-03-07 | 2,850 | 2,868 | 2,845 | 2,856 | 159,300 | 2,856 |
| 2024-03-06 | 2,830 | 2,862 | 2,825 | 2,844 | 165,500 | 2,844 |
| 2024-03-05 | 2,840 | 2,893 | 2,834 | 2,854 | 184,800 | 2,854 |
| 2024-03-04 | 2,861 | 2,865 | 2,834 | 2,841 | 282,000 | 2,841 |
| 2024-03-01 | 2,855 | 2,880 | 2,851 | 2,870 | 267,200 | 2,870 |
| 2024-02-29 | 2,860 | 2,886 | 2,850 | 2,855 | 246,100 | 2,855 |
| 2024-02-28 | 2,840 | 2,877 | 2,840 | 2,870 | 165,000 | 2,870 |
| 2024-02-27 | 2,831 | 2,874 | 2,831 | 2,865 | 152,600 | 2,865 |
| 2024-02-26 | 2,825 | 2,872 | 2,823 | 2,847 | 254,500 | 2,847 |
| 2024-02-22 | 2,749 | 2,807 | 2,733 | 2,787 | 277,600 | 2,787 |
| 2024-02-21 | 2,701 | 2,758 | 2,701 | 2,743 | 177,500 | 2,743 |
| 2024-02-20 | 2,739 | 2,750 | 2,702 | 2,710 | 194,200 | 2,710 |
| 2024-02-19 | 2,700 | 2,725 | 2,685 | 2,723 | 117,100 | 2,723 |
| 2024-02-16 | 2,705 | 2,739 | 2,674 | 2,719 | 145,700 | 2,719 |
| 2024-02-15 | 2,689 | 2,722 | 2,671 | 2,679 | 139,300 | 2,679 |
| 2024-02-14 | 2,703 | 2,703 | 2,661 | 2,669 | 205,000 | 2,669 |
| 2024-02-13 | 2,710 | 2,756 | 2,704 | 2,741 | 207,200 | 2,741 |
| 2024-02-09 | 2,700 | 2,722 | 2,665 | 2,670 | 247,500 | 2,670 |
| 2024-02-08 | 2,696 | 2,795 | 2,653 | 2,774 | 339,900 | 2,774 |
| 2024-02-07 | 2,815 | 2,873 | 2,683 | 2,684 | 499,900 | 2,684 |
| 2024-02-06 | 2,878 | 2,878 | 2,826 | 2,844 | 223,800 | 2,844 |
| 2024-02-05 | 2,869 | 2,884 | 2,847 | 2,848 | 171,900 | 2,848 |
| 2024-02-02 | 2,824 | 2,875 | 2,821 | 2,840 | 210,600 | 2,840 |
| 2024-02-01 | 2,770 | 2,805 | 2,762 | 2,805 | 175,600 | 2,805 |
| 2024-01-31 | 2,755 | 2,780 | 2,740 | 2,780 | 133,800 | 2,780 |
| 2024-01-30 | 2,775 | 2,787 | 2,761 | 2,770 | 123,500 | 2,770 |
| 2024-01-29 | 2,780 | 2,790 | 2,759 | 2,769 | 110,400 | 2,769 |
| 2024-01-26 | 2,780 | 2,796 | 2,755 | 2,760 | 136,200 | 2,760 |
| 2024-01-25 | 2,770 | 2,780 | 2,752 | 2,778 | 118,900 | 2,778 |
| 2024-01-24 | 2,820 | 2,820 | 2,774 | 2,779 | 164,700 | 2,779 |
| 2024-01-23 | 2,821 | 2,841 | 2,789 | 2,813 | 121,100 | 2,813 |
| 2024-01-22 | 2,781 | 2,818 | 2,781 | 2,817 | 85,000 | 2,817 |
| 2024-01-19 | 2,785 | 2,798 | 2,772 | 2,781 | 122,500 | 2,781 |
| 2024-01-18 | 2,742 | 2,785 | 2,737 | 2,778 | 124,000 | 2,778 |
| 2024-01-17 | 2,782 | 2,794 | 2,732 | 2,745 | 151,400 | 2,745 |
| 2024-01-16 | 2,825 | 2,825 | 2,750 | 2,759 | 126,600 | 2,759 |
| 2024-01-15 | 2,810 | 2,833 | 2,797 | 2,824 | 115,500 | 2,824 |
| 2024-01-12 | 2,808 | 2,812 | 2,761 | 2,802 | 162,700 | 2,802 |
| 2024-01-11 | 2,848 | 2,848 | 2,794 | 2,816 | 181,000 | 2,816 |
| 2024-01-10 | 2,792 | 2,835 | 2,784 | 2,833 | 193,700 | 2,833 |
| 2024-01-09 | 2,733 | 2,780 | 2,730 | 2,780 | 161,700 | 2,780 |
| 2024-01-05 | 2,745 | 2,750 | 2,710 | 2,720 | 117,700 | 2,720 |
| 2024-01-04 | 2,700 | 2,733 | 2,670 | 2,732 | 184,300 | 2,732 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2015-02-25]1株→1.1株 [2007-03-27]1株→2株 [2000-03-28]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.15株 [1990-03-27]1株→1.25株 [1989-03-28]1株→1.3株
