2,043円
ＮＣＳ＆Ａの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/07/09 | 1,147.0 | 1,154.0 | 1,126.0 | 1,135.0 | 1,135.0 | 13,900 |
| 2025/07/08 | 1,141.0 | 1,141.0 | 1,130.0 | 1,141.0 | 1,141.0 | 4,900 |
| 2025/07/07 | 1,120.0 | 1,141.0 | 1,120.0 | 1,141.0 | 1,141.0 | 11,500 |
| 2025/07/04 | 1,131.0 | 1,131.0 | 1,118.0 | 1,120.0 | 1,120.0 | 4,600 |
| 2025/07/03 | 1,120.0 | 1,125.0 | 1,113.0 | 1,119.0 | 1,119.0 | 10,700 |
| 2025/07/02 | 1,145.0 | 1,145.0 | 1,120.0 | 1,120.0 | 1,120.0 | 9,800 |
| 2025/07/01 | 1,158.0 | 1,169.0 | 1,142.0 | 1,145.0 | 1,145.0 | 17,600 |
| 2025/06/30 | 1,149.0 | 1,181.0 | 1,144.0 | 1,172.0 | 1,172.0 | 16,100 |
| 2025/06/27 | 1,113.0 | 1,156.0 | 1,113.0 | 1,150.0 | 1,150.0 | 15,800 |
| 2025/06/26 | 1,137.0 | 1,137.0 | 1,106.0 | 1,113.0 | 1,113.0 | 23,500 |
| 2025/06/25 | 1,099.0 | 1,121.0 | 1,095.0 | 1,120.0 | 1,120.0 | 13,400 |
| 2025/06/24 | 1,120.0 | 1,127.0 | 1,096.0 | 1,100.0 | 1,100.0 | 20,300 |
| 2025/06/23 | 1,126.0 | 1,126.0 | 1,101.0 | 1,119.0 | 1,119.0 | 8,500 |
| 2025/06/20 | 1,143.0 | 1,143.0 | 1,122.0 | 1,127.0 | 1,127.0 | 6,100 |
| 2025/06/19 | 1,150.0 | 1,150.0 | 1,115.0 | 1,140.0 | 1,140.0 | 17,500 |
| 2025/06/18 | 1,178.0 | 1,178.0 | 1,142.0 | 1,142.0 | 1,142.0 | 7,800 |
| 2025/06/17 | 1,159.0 | 1,178.0 | 1,145.0 | 1,178.0 | 1,178.0 | 22,300 |
| 2025/06/16 | 1,175.0 | 1,176.0 | 1,147.0 | 1,157.0 | 1,157.0 | 18,600 |
| 2025/06/13 | 1,202.0 | 1,202.0 | 1,173.0 | 1,175.0 | 1,175.0 | 22,500 |
| 2025/06/12 | 1,226.0 | 1,231.0 | 1,201.0 | 1,202.0 | 1,202.0 | 19,300 |
おすすめ条件でスクリーニングされた銘柄を見る
ＮＣＳ＆Ａの取引履歴を振り返りませんか？
ＮＣＳ＆Ａの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
