エヌ・シー・エヌ(7057) 東証JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/12/04 1,150.0 1,167.0 1,129.0 1,158.0 6,300
2020/12/03 1,200.0 1,208.0 1,162.0 1,162.0 5,100
2020/12/02 1,130.0 1,183.0 1,130.0 1,182.0 11,600
2020/12/01 1,100.0 1,116.0 1,085.0 1,116.0 1,800
2020/11/30 1,103.0 1,130.0 1,090.0 1,090.0 4,500
2020/11/27 1,083.0 1,103.0 1,082.0 1,103.0 1,200
2020/11/26 1,098.0 1,115.0 1,082.0 1,086.0 3,200
2020/11/25 1,080.0 1,101.0 1,079.0 1,082.0 11,400
2020/11/24 1,065.0 1,087.0 1,065.0 1,080.0 9,500
2020/11/20 1,041.0 1,064.0 1,041.0 1,064.0 1,400
2020/11/19 1,072.0 1,072.0 1,038.0 1,041.0 3,700
2020/11/18 1,070.0 1,072.0 1,059.0 1,070.0 1,800
2020/11/17 1,067.0 1,070.0 1,058.0 1,070.0 2,700
2020/11/16 1,036.0 1,067.0 1,024.0 1,067.0 7,300
2020/11/13 1,070.0 1,091.0 1,005.0 1,006.0 11,000
2020/11/12 1,062.0 1,063.0 1,008.0 1,056.0 8,500
2020/11/11 1,053.0 1,061.0 1,038.0 1,047.0 1,300
2020/11/10 1,040.0 1,055.0 1,024.0 1,038.0 3,500
2020/11/09 1,030.0 1,039.0 1,029.0 1,039.0 1,700
2020/11/06 1,038.0 1,040.0 991.0 1,040.0 7,700
2020/11/05 1,038.0 1,050.0 1,015.0 1,042.0 2,000
2020/11/04 1,070.0 1,081.0 1,014.0 1,034.0 9,100
2020/11/02 1,104.0 1,140.0 1,022.0 1,050.0 85,000
2020/10/30 1,066.0 1,096.0 1,048.0 1,096.0 45,000
2020/10/29 921.0 946.0 901.0 946.0 2,000
2020/10/28 924.0 935.0 924.0 935.0 200
2020/10/27 905.0 949.0 905.0 931.0 3,800
2020/10/26 951.0 951.0 931.0 950.0 2,400
2020/10/23 950.0 951.0 912.0 945.0 4,300
2020/10/22 973.0 973.0 931.0 950.0 3,300
2020/10/21 957.0 972.0 957.0 963.0 2,100
2020/10/20 1,000.0 1,031.0 950.0 964.0 10,600
2020/10/19 951.0 975.0 950.0 975.0 5,600
2020/10/16 927.0 948.0 927.0 936.0 3,800
2020/10/15 946.0 946.0 931.0 942.0 5,300
2020/10/14 926.0 956.0 926.0 955.0 9,700
2020/10/13 936.0 936.0 915.0 925.0 8,500
2020/10/12 944.0 949.0 921.0 949.0 3,300
2020/10/09 930.0 930.0 910.0 919.0 5,800
2020/10/08 970.0 970.0 932.0 936.0 2,200
2020/10/07 954.0 958.0 939.0 940.0 7,700
2020/10/06 970.0 978.0 940.0 940.0 14,600
2020/10/05 1,025.0 1,050.0 953.0 980.0 76,000
2020/10/02 1,020.0 1,020.0 1,020.0 1,020.0 26,900
2020/10/01 870.0 870.0 870.0 870.0 -
2020/09/30 894.0 894.0 869.0 870.0 6,800
2020/09/29 878.0 883.0 871.0 883.0 1,400
2020/09/28 888.0 888.0 873.0 879.0 400
2020/09/25 865.0 874.0 861.0 874.0 700
2020/09/24 868.0 868.0 853.0 865.0 500