1,946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) |
|---|---|---|---|---|---|---|
| 2025/08/20 | 1,328.0 | 1,415.0 | 1,326.0 | 1,389.0 | 1,389.0 | 400,400 |
| 2025/08/19 | 1,160.0 | 1,162.0 | 1,154.0 | 1,162.0 | 1,162.0 | 5,200 |
| 2025/08/18 | 1,167.0 | 1,169.0 | 1,153.0 | 1,160.0 | 1,160.0 | 6,700 |
| 2025/08/15 | 1,166.0 | 1,166.0 | 1,156.0 | 1,164.0 | 1,164.0 | 3,100 |
| 2025/08/14 | 1,162.0 | 1,165.0 | 1,156.0 | 1,163.0 | 1,163.0 | 4,500 |
| 2025/08/13 | 1,148.0 | 1,164.0 | 1,148.0 | 1,162.0 | 1,162.0 | 9,200 |
| 2025/08/12 | 1,152.0 | 1,164.0 | 1,137.0 | 1,146.0 | 1,146.0 | 30,100 |
| 2025/08/08 | 1,163.0 | 1,171.0 | 1,145.0 | 1,150.0 | 1,150.0 | 17,600 |
| 2025/08/07 | 1,180.0 | 1,180.0 | 1,165.0 | 1,169.0 | 1,169.0 | 5,300 |
| 2025/08/06 | 1,172.0 | 1,187.0 | 1,164.0 | 1,173.0 | 1,173.0 | 8,800 |
| 2025/08/05 | 1,189.0 | 1,189.0 | 1,165.0 | 1,167.0 | 1,167.0 | 13,300 |
| 2025/08/04 | 1,170.0 | 1,184.0 | 1,150.0 | 1,184.0 | 1,184.0 | 19,200 |
| 2025/08/01 | 1,190.0 | 1,279.0 | 1,154.0 | 1,180.0 | 1,180.0 | 203,300 |
| 2025/07/31 | 1,147.0 | 1,155.0 | 1,142.0 | 1,155.0 | 1,155.0 | 11,300 |
| 2025/07/30 | 1,147.0 | 1,156.0 | 1,133.0 | 1,147.0 | 1,147.0 | 9,000 |
| 2025/07/29 | 1,148.0 | 1,166.0 | 1,143.0 | 1,153.0 | 1,153.0 | 4,200 |
| 2025/07/28 | 1,170.0 | 1,179.0 | 1,145.0 | 1,148.0 | 1,148.0 | 22,500 |
| 2025/07/25 | 1,155.0 | 1,177.0 | 1,150.0 | 1,163.0 | 1,163.0 | 4,400 |
| 2025/07/24 | 1,150.0 | 1,205.0 | 1,146.0 | 1,160.0 | 1,160.0 | 24,800 |
| 2025/07/23 | 1,159.0 | 1,159.0 | 1,147.0 | 1,147.0 | 1,147.0 | 1,800 |
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。
