8793東証P貸借
業種 その他金融業
ＮＥＣキャピタルソリューション 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,015 (24/03/21) | 2,880 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,015 (24/03/21) | 3,330 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 3,855 | 3,885 | 3,830 | 3,885 | +55 | +1.4 | 14,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 3,810 | 3,850 | 3,780 | 3,830 | +10 | +0.3 | 18,200 |
| 5/29 | 3,895 | 3,895 | 3,820 | 3,820 | -70 | -1.8 | 10,000 |
| 5/28 | 3,910 | 3,920 | 3,880 | 3,890 | -30 | -0.8 | 10,600 |
| 5/27 | 3,930 | 3,945 | 3,885 | 3,920 | -15 | -0.4 | 11,100 |
| 5/24 | 3,865 | 3,945 | 3,855 | 3,935 | +40 | +1.0 | 20,800 |
| 5/23 | 3,910 | 3,910 | 3,855 | 3,895 | 0 | 0.0 | 11,600 |
| 5/22 | 3,945 | 3,945 | 3,895 | 3,895 | -25 | -0.6 | 16,800 |
| 5/21 | 3,915 | 3,965 | 3,915 | 3,920 | +10 | +0.3 | 21,200 |
| 5/20 | 3,870 | 3,915 | 3,870 | 3,910 | +40 | +1.0 | 20,400 |
| 5/17 | 3,810 | 3,870 | 3,790 | 3,870 | +60 | +1.6 | 13,800 |
| 5/16 | 3,820 | 3,820 | 3,775 | 3,810 | +15 | +0.4 | 16,800 |
| 5/15 | 3,770 | 3,820 | 3,770 | 3,795 | +25 | +0.7 | 25,200 |
| 5/14 | 3,805 | 3,805 | 3,770 | 3,770 | -35 | -0.9 | 11,700 |
| 5/13 | 3,810 | 3,820 | 3,775 | 3,805 | -10 | -0.3 | 14,300 |
| 5/10 | 3,865 | 3,865 | 3,815 | 3,815 | -45 | -1.2 | 12,000 |
| 5/9 | 3,860 | 3,875 | 3,845 | 3,860 | +10 | +0.3 | 12,300 |
| 5/8 | 3,835 | 3,850 | 3,815 | 3,850 | +20 | +0.5 | 21,300 |
| 5/7 | 3,825 | 3,845 | 3,800 | 3,830 | -10 | -0.3 | 18,800 |
| 5/2 | 3,890 | 3,890 | 3,815 | 3,840 | -55 | -1.4 | 16,800 |
| 5/1 | 3,835 | 3,905 | 3,830 | 3,895 | +50 | +1.3 | 37,500 |
| 4/30 | 3,845 | 3,855 | 3,775 | 3,845 | +70 | +1.9 | 43,500 |
| 4/26 | 3,750 | 3,805 | 3,720 | 3,775 | +25 | +0.7 | 37,700 |
| 4/25 | 3,750 | 3,770 | 3,745 | 3,750 | 0 | 0.0 | 14,400 |
| 4/24 | 3,690 | 3,750 | 3,685 | 3,750 | +65 | +1.8 | 18,100 |
| 4/23 | 3,720 | 3,720 | 3,685 | 3,685 | +5 | +0.1 | 10,900 |
| 4/22 | 3,670 | 3,710 | 3,650 | 3,680 | +40 | +1.1 | 16,500 |
| 4/19 | 3,675 | 3,695 | 3,610 | 3,640 | -70 | -1.9 | 21,700 |
| 4/18 | 3,645 | 3,715 | 3,640 | 3,710 | +50 | +1.4 | 12,100 |
| 4/17 | 3,710 | 3,735 | 3,660 | 3,660 | -45 | -1.2 | 19,200 |
| 4/16 | 3,795 | 3,795 | 3,705 | 3,705 | -100 | -2.6 | 24,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて