KabuInsight

ＮＣＤ

4783
スタンダード/情報･通信業/NCD Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,025.03,025.02,975.02,990.0-35.0-1.16%16,800
2026-03-123,075.03,075.02,993.03,025.0-40.0-1.31%20,600
2026-03-113,075.03,120.03,060.03,065.0+30.0+0.99%14,900
2026-03-103,010.03,110.02,994.03,035.0+78.0+2.64%20,400
2026-03-093,020.03,020.02,916.02,957.0-133.0-4.30%31,300
2026-03-063,120.03,120.03,040.03,090.0-30.0-0.96%23,100
2026-03-053,135.03,190.03,115.03,120.0+40.0+1.30%21,000
2026-03-043,290.03,315.02,995.03,080.0-280.0-8.33%78,300
2026-03-033,410.03,410.03,285.03,360.0-50.0-1.47%60,400
2026-03-023,390.03,450.03,385.03,410.0-45.0-1.30%21,500
2026-02-273,460.03,465.03,405.03,455.00.00.00%31,500
2026-02-263,450.03,480.03,420.03,455.0+5.0+0.14%32,700
2026-02-253,410.03,490.03,410.03,450.0+40.0+1.17%15,800
2026-02-243,520.03,530.03,390.03,410.0-85.0-2.43%40,800
2026-02-203,540.03,550.03,485.03,495.0-40.0-1.13%16,600
2026-02-193,510.03,535.03,470.03,535.0+50.0+1.43%18,000
2026-02-183,455.03,515.03,455.03,485.0+45.0+1.31%14,600
2026-02-173,450.03,460.03,390.03,440.0-10.0-0.29%33,700
2026-02-163,400.03,450.03,375.03,450.0+40.0+1.17%36,200
2026-02-133,430.03,430.03,355.03,410.0-20.0-0.58%30,200
2026-02-123,330.03,435.03,315.03,430.0+100.0+3.00%30,800
2026-02-103,420.03,445.03,280.03,330.0-90.0-2.63%44,800
2026-02-093,405.03,520.03,365.03,420.0+155.0+4.75%93,100
2026-02-063,210.03,265.03,185.03,265.0+45.0+1.40%54,200
2026-02-053,230.03,285.03,205.03,220.0-10.0-0.31%33,200
2026-02-043,255.03,260.03,200.03,230.0-25.0-0.77%25,400
2026-02-033,230.03,280.03,230.03,255.0+55.0+1.72%16,700
2026-02-023,205.03,295.03,200.03,200.00.00.00%36,300
2026-01-303,270.03,270.03,195.03,200.0-70.0-2.14%38,000
2026-01-293,280.03,325.03,250.03,270.0-20.0-0.61%31,700
2026-01-283,215.03,300.03,200.03,290.0+60.0+1.86%20,100
2026-01-273,215.03,255.03,190.03,230.00.00.00%12,400
2026-01-263,235.03,250.03,210.03,230.0-20.0-0.62%12,600
2026-01-233,245.03,255.03,220.03,250.0+30.0+0.93%10,200
2026-01-223,215.03,265.03,200.03,220.0+10.0+0.31%9,300
2026-01-213,185.03,235.03,145.03,210.0+20.0+0.63%25,200
2026-01-203,270.03,270.03,185.03,190.0-25.0-0.78%19,700
2026-01-193,290.03,330.03,215.03,215.0-75.0-2.28%17,700
2026-01-163,230.03,290.03,185.03,290.0+60.0+1.86%56,400
2026-01-153,200.03,260.03,200.03,230.0-5.0-0.15%28,500
2026-01-143,265.03,270.03,150.03,235.0+10.0+0.31%36,400
2026-01-133,270.03,295.03,130.03,225.0-10.0-0.31%75,900
2026-01-093,200.03,270.03,180.03,235.0+35.0+1.09%19,200
2026-01-083,320.03,320.03,200.03,200.0-130.0-3.90%38,500
2026-01-073,360.03,400.03,300.03,330.0-60.0-1.77%67,500
2026-01-063,135.03,430.03,135.03,390.0+270.0+8.65%143,700
2026-01-053,005.03,355.03,005.03,120.0+115.0+3.83%263,600
2025-12-303,050.03,090.03,005.03,005.0-30.0-0.99%32,600
2025-12-293,005.03,045.02,984.03,035.0+55.0+1.85%32,500
2025-12-262,925.03,015.02,925.02,980.0+64.0+2.19%61,300
2025-12-252,989.02,998.02,899.02,916.0-82.0-2.74%47,700
2025-12-243,035.03,040.02,988.02,998.0-7.0-0.23%48,600
2025-12-233,015.03,045.02,965.03,005.0-40.0-1.31%53,600
2025-12-223,040.03,060.03,010.03,045.0+30.0+1.00%33,700
2025-12-192,950.03,020.02,929.03,015.0+46.0+1.55%42,600
2025-12-182,930.02,969.02,927.02,969.0+39.0+1.33%21,500
2025-12-172,935.02,987.02,918.02,930.00.00.00%36,300
2025-12-162,930.02,949.02,892.02,930.0+2.0+0.07%22,400
2025-12-152,853.02,937.02,837.02,928.0+53.0+1.84%31,200
2025-12-122,763.02,880.02,762.02,875.0+108.0+3.90%65,100
2025-12-112,780.02,782.02,750.02,767.0+15.0+0.55%24,400
2025-12-102,770.02,775.02,733.02,752.0+2.0+0.07%9,900
2025-12-092,762.02,770.02,728.02,750.0-12.0-0.43%21,900
2025-12-082,700.02,779.02,700.02,762.0+62.0+2.30%30,900
2025-12-052,670.02,703.02,647.02,700.0+30.0+1.12%31,000
2025-12-042,602.02,675.02,602.02,670.0+59.0+2.26%19,600
2025-12-032,633.02,636.02,594.02,611.0+4.0+0.15%33,000
2025-12-022,630.02,630.02,585.02,607.0-14.0-0.53%25,000
2025-12-012,736.02,736.02,598.02,621.0-127.0-4.62%33,900
2025-11-282,680.02,760.02,671.02,748.0+85.0+3.19%65,700
2025-11-272,612.02,676.02,601.02,663.0+36.0+1.37%39,500
2025-11-262,629.02,639.02,600.02,627.0+12.0+0.46%27,500
2025-11-252,666.02,666.02,585.02,615.0-43.0-1.62%35,300
2025-11-212,615.02,667.02,594.02,658.0+40.0+1.53%24,200
2025-11-202,628.02,664.02,618.02,618.0+8.0+0.31%38,100
2025-11-192,599.02,655.02,591.02,610.0+22.0+0.85%55,800
2025-11-182,552.02,612.02,530.02,588.0+47.0+1.85%83,200
2025-11-172,535.02,564.02,510.02,541.0+26.0+1.03%40,800
2025-11-142,616.02,616.02,508.02,515.0-86.0-3.31%56,200
2025-11-132,638.02,653.02,559.02,601.0-47.0-1.77%60,900
2025-11-122,609.02,715.02,581.02,648.0+49.0+1.89%120,400
2025-11-112,568.02,644.02,556.02,599.0+31.0+1.21%92,000
2025-11-102,560.02,746.02,545.02,568.0-192.0-6.96%292,800
2025-11-072,779.02,826.02,760.02,760.0-69.0-2.44%50,300
2025-11-062,803.02,870.02,803.02,829.0+26.0+0.93%38,000
2025-11-052,745.02,824.02,703.02,803.0+51.0+1.85%43,500
2025-11-042,688.02,785.02,660.02,752.0+73.0+2.72%39,600
2025-10-312,656.02,707.02,656.02,679.0+25.0+0.94%11,400
2025-10-302,655.02,679.02,631.02,654.0-1.0-0.04%15,800
2025-10-292,714.02,725.02,655.02,655.0-69.0-2.53%19,400
2025-10-282,818.02,818.02,721.02,724.0-86.0-3.06%20,700
2025-10-272,817.02,836.02,752.02,810.0+9.0+0.32%31,900
2025-10-242,933.02,960.02,786.02,801.0-132.0-4.50%41,900
2025-10-232,929.02,965.02,923.02,933.0-10.0-0.34%24,800
2025-10-222,827.02,960.02,827.02,943.0+89.0+3.12%47,200
2025-10-212,822.02,860.02,816.02,854.0+32.0+1.13%21,500
2025-10-202,760.02,843.02,760.02,822.0+66.0+2.39%30,200
2025-10-172,738.02,760.02,703.02,756.0+18.0+0.66%22,100
2025-10-162,747.02,767.02,721.02,738.0-6.0-0.22%15,800
2025-10-152,695.02,752.02,695.02,744.0+44.0+1.63%15,400
2025-10-142,705.02,733.02,673.02,700.0-55.0-2.00%25,900
2025-10-102,741.02,785.02,718.02,755.0-20.0-0.72%22,400
2025-10-092,757.02,780.02,748.02,775.0+12.0+0.43%14,100
2025-10-082,736.02,792.02,735.02,763.0+23.0+0.84%19,100
2025-10-072,750.02,777.02,724.02,740.0-10.0-0.36%19,800
2025-10-062,779.02,800.02,735.02,750.0+1.0+0.04%29,200
2025-10-032,690.02,754.02,689.02,749.0+59.0+2.19%19,000
2025-10-022,762.02,786.02,683.02,690.0-79.0-2.85%21,000
2025-10-012,839.02,839.02,743.02,769.0-82.0-2.88%26,200
2025-09-302,911.02,940.02,806.02,851.0-10.0-0.35%23,200
2025-09-292,917.02,942.02,855.02,861.0-111.0-3.73%20,200
2025-09-262,970.02,999.02,943.02,972.0+2.0+0.07%58,600
2025-09-252,899.02,972.02,885.02,970.0+56.0+1.92%41,100
2025-09-242,931.02,935.02,888.02,914.0-17.0-0.58%20,900
2025-09-222,909.02,964.02,901.02,931.0+20.0+0.69%44,900
2025-09-192,895.02,933.02,870.02,911.0+20.0+0.69%61,500
2025-09-182,859.02,893.02,844.02,891.0+43.0+1.51%33,400
2025-09-172,801.02,864.02,797.02,848.0+39.0+1.39%46,000
2025-09-162,840.02,840.02,788.02,809.0-18.0-0.64%40,100
2025-09-122,800.02,846.02,800.02,827.0——26,800

直近120営業日分を表示