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
2024-12-063,4503,4603,4353,459110,0003,459
2024-12-053,4373,4763,4273,457168,0003,457
2024-12-043,4383,4533,4233,430124,5003,430
2024-12-033,4423,4823,4093,450266,2003,450
2024-12-023,4303,4423,3833,430158,2003,430
2024-11-293,4223,4473,3983,435113,2003,435
2024-11-283,3913,4233,3823,42374,5003,423
2024-11-273,4443,4483,3773,392124,2003,392
2024-11-263,3443,4223,3213,422172,6003,422
2024-11-253,4073,4213,3403,342308,6003,342
2024-11-223,3703,3953,3503,371121,7003,371
2024-11-213,3993,4193,3533,360115,3003,360
2024-11-203,3453,3783,3403,377109,9003,377
2024-11-193,3843,3993,3673,37383,4003,373
2024-11-183,3653,3883,3543,36479,8003,364
2024-11-153,4103,4103,3773,377111,2003,377
2024-11-143,3953,4113,3673,385139,1003,385
2024-11-133,4803,4803,4103,423172,4003,423
2024-11-123,4803,5263,4723,480184,8003,480
2024-11-113,4103,4503,4033,450149,0003,450
2024-11-083,4103,4483,3903,446183,1003,446
2024-11-073,3703,4103,3503,389217,5003,389
2024-11-063,3783,3843,3363,346248,5003,346
2024-11-053,3313,3743,2763,365179,7003,365
2024-11-013,3603,3863,2913,375293,0003,375
2024-10-313,2183,3183,2103,312269,0003,312
2024-10-303,2203,2853,2053,275682,7003,275
2024-10-293,1803,2203,1553,20068,2003,200
2024-10-283,1453,1953,1403,190106,5003,190
2024-10-253,2103,2153,1303,135100,3003,135
2024-10-243,2003,2203,1803,21099,0003,210
2024-10-233,2303,2403,1853,20084,2003,200
2024-10-223,2703,2903,2153,22594,4003,225
2024-10-213,2503,2803,2353,26595,8003,265
2024-10-183,2603,2653,2303,24059,5003,240
2024-10-173,2703,2753,2203,24572,0003,245
2024-10-163,3003,3303,2553,25595,3003,255
2024-10-153,3503,3703,2853,310146,9003,310
2024-10-113,3003,3403,2903,315125,8003,315
2024-10-103,3503,3503,2803,295104,5003,295
2024-10-093,3003,3353,2553,305139,4003,305
2024-10-083,2203,2653,2003,245119,0003,245
2024-10-073,2403,2403,2003,220137,0003,220
2024-10-043,2003,2703,2003,225161,3003,225
2024-10-033,2203,2353,1653,170107,3003,170
2024-10-023,1603,2203,1353,150121,7003,150
2024-10-013,1603,1903,1403,18097,5003,180
2024-09-303,1303,1953,1253,165137,6003,165
2024-09-273,1703,2153,1703,200243,8003,200
2024-09-263,1003,2203,1003,195670,6003,195
2024-09-253,1003,1453,0853,100362,9003,100
2024-09-243,2303,2453,2003,220315,2003,220
2024-09-203,3103,3103,1953,215299,7003,215
2024-09-193,3103,3153,2703,270199,2003,270
2024-09-183,2803,3103,2453,280172,8003,280
2024-09-173,2803,2953,2353,290189,1003,290
2024-09-133,2953,3153,2553,270175,2003,270
2024-09-123,3003,3553,2803,305170,1003,305
2024-09-113,2103,2903,2103,250177,8003,250
2024-09-103,1753,2053,1403,205156,1003,205
2024-09-093,1203,1653,1053,160110,7003,160
2024-09-063,1953,2053,1403,15087,2003,150
2024-09-053,1553,2053,1503,17079,8003,170
2024-09-043,1053,1703,1053,15591,8003,155
2024-09-033,1703,1953,1553,17056,8003,170
2024-09-023,1953,1953,1153,15573,0003,155
2024-08-303,1753,1903,1553,180123,8003,180
2024-08-293,1853,1853,1303,16590,1003,165
2024-08-283,1903,1953,1553,18552,7003,185
2024-08-273,1753,2103,1553,20075,1003,200
2024-08-263,1203,1703,0953,155110,1003,155
2024-08-233,1403,1603,0953,10587,5003,105
2024-08-223,1003,1203,0853,12058,8003,120
2024-08-213,0853,1053,0553,09597,6003,095
2024-08-203,0403,1003,0253,08574,3003,085
2024-08-193,0053,0302,9783,01060,0003,010
2024-08-163,0303,0402,9893,020101,7003,020
2024-08-152,9592,9932,9512,989101,5002,989
2024-08-142,9462,9602,9182,940104,4002,940
2024-08-132,9132,9372,8802,937102,1002,937
2024-08-092,9112,9412,8712,919188,8002,919
2024-08-082,8302,8702,8162,851102,3002,851
2024-08-072,7882,9102,7592,837185,6002,837
2024-08-062,8042,8842,7362,838180,8002,838
2024-08-052,9462,9802,5982,654236,6002,654
2024-08-023,0453,0602,9662,977193,8002,977
2024-08-013,0903,1303,0353,060177,3003,060
2024-07-312,9983,1202,9813,100129,4003,100
2024-07-303,0503,0502,9993,00599,9003,005
2024-07-293,0303,0553,0203,03076,5003,030
2024-07-263,0653,0703,0103,020110,1003,020
2024-07-253,0053,0703,0053,050140,4003,050
2024-07-243,0353,0553,0153,03588,0003,035
2024-07-233,0453,0653,0353,06071,3003,060
2024-07-223,1253,1303,0403,045113,3003,045
2024-07-193,0953,1453,0903,12590,2003,125
2024-07-183,0603,1103,0603,08082,0003,080
2024-07-173,0803,0953,0603,07079,4003,070
2024-07-163,0203,0653,0203,06069,9003,060
2024-07-123,0003,0552,9833,035114,3003,035
2024-07-113,0803,0803,0203,025100,9003,025
2024-07-103,0303,0703,0153,070119,0003,070
2024-07-093,0503,0703,0253,04581,5003,045
2024-07-083,0603,0703,0253,05072,5003,050
2024-07-053,0653,0753,0503,06055,6003,060
2024-07-043,1103,1153,0703,07565,1003,075
2024-07-033,0803,1153,0703,105111,2003,105
2024-07-023,0553,0903,0553,070109,8003,070
2024-07-013,1103,1353,0403,060125,0003,060
2024-06-283,1203,1453,0753,085136,9003,085
2024-06-273,0853,1403,0853,120107,4003,120
2024-06-263,0903,1003,0553,085117,2003,085
2024-06-253,0603,1153,0603,08598,7003,085
2024-06-243,0703,0903,0403,070101,0003,070
2024-06-213,0053,0803,0003,045474,3003,045
2024-06-203,0603,0953,0403,045126,3003,045
2024-06-193,1053,1153,0653,08077,6003,080
2024-06-183,0653,1003,0603,100134,5003,100
2024-06-173,0553,0603,0303,045115,5003,045
2024-06-143,0353,0653,0103,060240,7003,060
2024-06-133,0353,0402,9953,030159,3003,030
2024-06-123,0303,0403,0153,025125,3003,025
2024-06-113,0403,0603,0303,035146,5003,035
2024-06-103,0453,0553,0103,035158,9003,035
2024-06-072,9603,0352,9553,005243,6003,005
2024-06-062,9072,9492,8972,926116,8002,926
2024-06-052,8892,9202,8752,900179,7002,900
2024-06-042,8932,9352,8932,925135,6002,925
2024-06-032,9462,9462,8952,896204,1002,896
2024-05-312,8162,9462,8112,946880,4002,946
2024-05-302,7352,8172,7352,809177,0002,809
2024-05-292,7402,7752,7332,761160,5002,761
2024-05-282,7942,8002,7022,752341,5002,752
2024-05-272,8202,8372,7962,83793,8002,837
2024-05-242,7902,8272,7782,81590,3002,815
2024-05-232,7932,8382,7752,822102,3002,822
2024-05-222,8442,8492,7912,793168,1002,793
2024-05-212,8752,8962,8452,845137,2002,845
2024-05-202,8682,8862,8562,869155,6002,869
2024-05-172,8762,9062,8452,886140,3002,886
2024-05-162,9092,9132,8732,884105,7002,884
2024-05-152,8722,9222,8702,890249,7002,890
2024-05-142,9632,9632,9022,922145,2002,922
2024-05-132,9452,9692,9252,96379,0002,963
2024-05-102,9402,9742,9032,944163,8002,944
2024-05-093,0003,0052,8742,923325,7002,923
2024-05-083,1253,1303,0353,055110,0003,055
2024-05-073,0953,1303,0853,110110,5003,110
2024-05-023,1003,1003,0503,06587,9003,065
2024-05-013,0703,1153,0503,085108,9003,085
2024-04-303,0803,0903,0603,09099,6003,090
2024-04-263,0353,0502,9993,050228,6003,050
2024-04-253,0453,0703,0353,045127,6003,045
2024-04-243,0203,0603,0153,050128,3003,050
2024-04-233,0303,0353,0103,01580,4003,015
2024-04-223,0103,0452,9943,015111,9003,015
2024-04-192,9923,0052,9762,991233,9002,991
2024-04-183,0203,0353,0003,01083,4003,010
2024-04-173,0003,0302,9993,010150,3003,010
2024-04-162,9953,0202,9953,005146,0003,005
2024-04-153,0253,0403,0103,03074,3003,030
2024-04-123,0153,0653,0153,050136,8003,050
2024-04-113,0053,0152,9953,000112,0003,000
2024-04-103,0003,0553,0003,03590,0003,035
2024-04-093,0003,0252,9973,00090,7003,000
2024-04-082,9693,0102,9613,005125,7003,005
2024-04-053,0053,0102,9442,951179,0002,951
2024-04-043,0603,0953,0403,050235,0003,050
2024-04-033,0053,0553,0053,050309,9003,050
2024-04-023,0003,0502,9903,020448,8003,020
2024-04-012,9762,9932,9592,970164,2002,970
2024-03-292,9202,9772,9122,976216,3002,976
2024-03-282,9252,9422,9122,918228,7002,918
2024-03-272,9883,0302,9883,010190,0003,010
2024-03-262,9873,0002,9752,988187,6002,988
2024-03-253,0153,0202,9842,992185,0002,992
2024-03-222,9853,0102,9783,005114,2003,005
2024-03-213,0003,0402,9622,962228,5002,962
2024-03-192,9723,0002,9662,989187,6002,989
2024-03-182,9082,9742,9002,972148,7002,972
2024-03-152,9973,0102,8862,904420,0002,904
2024-03-142,9683,0152,9672,993312,2002,993
2024-03-132,9432,9732,9132,967320,4002,967
2024-03-122,8572,9642,8392,914335,0002,914
2024-03-112,8402,8662,8392,866192,5002,866
2024-03-082,8482,8842,8452,860236,4002,860
2024-03-072,8502,8682,8452,856159,3002,856
2024-03-062,8302,8622,8252,844165,5002,844
2024-03-052,8402,8932,8342,854184,8002,854
2024-03-042,8612,8652,8342,841282,0002,841
2024-03-012,8552,8802,8512,870267,2002,870
2024-02-292,8602,8862,8502,855246,1002,855
2024-02-282,8402,8772,8402,870165,0002,870
2024-02-272,8312,8742,8312,865152,6002,865
2024-02-262,8252,8722,8232,847254,5002,847
2024-02-222,7492,8072,7332,787277,6002,787
2024-02-212,7012,7582,7012,743177,5002,743
2024-02-202,7392,7502,7022,710194,2002,710
2024-02-192,7002,7252,6852,723117,1002,723
2024-02-162,7052,7392,6742,719145,7002,719
2024-02-152,6892,7222,6712,679139,3002,679
2024-02-142,7032,7032,6612,669205,0002,669
2024-02-132,7102,7562,7042,741207,2002,741
2024-02-092,7002,7222,6652,670247,5002,670
2024-02-082,6962,7952,6532,774339,9002,774
2024-02-072,8152,8732,6832,684499,9002,684
2024-02-062,8782,8782,8262,844223,8002,844
2024-02-052,8692,8842,8472,848171,9002,848
2024-02-022,8242,8752,8212,840210,6002,840
2024-02-012,7702,8052,7622,805175,6002,805
2024-01-312,7552,7802,7402,780133,8002,780
2024-01-302,7752,7872,7612,770123,5002,770
2024-01-292,7802,7902,7592,769110,4002,769
2024-01-262,7802,7962,7552,760136,2002,760
2024-01-252,7702,7802,7522,778118,9002,778
2024-01-242,8202,8202,7742,779164,7002,779
2024-01-232,8212,8412,7892,813121,1002,813
2024-01-222,7812,8182,7812,81785,0002,817
2024-01-192,7852,7982,7722,781122,5002,781
2024-01-182,7422,7852,7372,778124,0002,778
2024-01-172,7822,7942,7322,745151,4002,745
2024-01-162,8252,8252,7502,759126,6002,759
2024-01-152,8102,8332,7972,824115,5002,824
2024-01-122,8082,8122,7612,802162,7002,802
2024-01-112,8482,8482,7942,816181,0002,816
2024-01-102,7922,8352,7842,833193,7002,833
2024-01-092,7332,7802,7302,780161,7002,780
2024-01-052,7452,7502,7102,720117,7002,720
2024-01-042,7002,7332,6702,732184,3002,732

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