KabuInsight

エヌ・シー・エヌ

7057
スタンダード/サービス業/New Constructor's Network 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
2026-03-131,001.01,048.01,001.01,048.0+34.0+3.35%1,700
2026-03-121,038.01,038.01,014.01,014.0-25.0-2.41%1,400
2026-03-111,057.01,058.01,039.01,039.0-23.0-2.17%2,800
2026-03-101,051.01,062.01,035.01,062.0+14.0+1.34%2,600
2026-03-091,048.01,048.01,048.01,048.00.00.00%300
2026-03-061,021.01,048.01,002.01,048.0-3.0-0.29%2,600
2026-03-05993.01,082.0993.01,051.0+68.0+6.92%3,800
2026-03-041,058.01,058.0964.0983.0-103.0-9.48%6,600
2026-03-031,094.01,110.01,080.01,086.0-38.0-3.38%3,100
2026-03-021,065.01,138.01,065.01,124.00.00.00%4,300
2026-02-271,106.01,124.01,102.01,124.0+8.0+0.72%1,800
2026-02-261,115.01,131.01,112.01,116.0+9.0+0.81%3,900
2026-02-251,100.01,127.01,099.01,107.0+37.0+3.46%5,900
2026-02-241,041.01,096.01,041.01,070.0+29.0+2.79%3,300
2026-02-201,029.01,069.01,019.01,041.0-18.0-1.70%10,700
2026-02-19990.01,136.0980.01,059.0+73.0+7.40%30,300
2026-02-181,024.01,024.0980.0986.0-64.0-6.10%11,000
2026-02-171,003.01,050.0991.01,050.0+62.0+6.28%10,400
2026-02-16995.01,000.0963.0988.0-118.0-10.67%19,000
2026-02-131,111.01,125.01,062.01,106.0-22.0-1.95%7,500
2026-02-121,151.01,151.01,128.01,128.0-26.0-2.25%1,000
2026-02-101,148.01,154.01,118.01,154.0+6.0+0.52%2,500
2026-02-091,157.01,157.01,119.01,148.0+38.0+3.42%2,200
2026-02-061,114.01,115.01,104.01,110.0-4.0-0.36%1,500
2026-02-051,114.01,114.01,114.01,114.00.00.00%—
2026-02-041,130.01,145.01,110.01,114.0-25.0-2.19%5,000
2026-02-031,138.01,146.01,108.01,139.0+11.0+0.98%3,200
2026-02-021,128.01,128.01,128.01,128.0-7.0-0.62%100
2026-01-301,120.01,170.01,120.01,135.0+20.0+1.79%3,700
2026-01-291,135.01,135.01,112.01,115.0-30.0-2.62%3,000
2026-01-281,144.01,145.01,144.01,145.0+1.0+0.09%1,400
2026-01-271,148.01,148.01,142.01,144.0-4.0-0.35%700
2026-01-261,170.01,170.01,148.01,148.0-24.0-2.05%1,500
2026-01-231,178.01,188.01,172.01,172.0+6.0+0.51%8,100
2026-01-221,146.01,170.01,136.01,166.0+33.0+2.91%6,400
2026-01-211,110.01,133.01,110.01,133.0+4.0+0.35%400
2026-01-201,124.01,129.01,123.01,129.0+5.0+0.44%2,600
2026-01-191,110.01,124.01,081.01,124.0-1.0-0.09%5,800
2026-01-161,149.01,149.01,121.01,125.0+6.0+0.54%3,200
2026-01-151,099.01,150.01,099.01,119.0+9.0+0.81%15,300
2026-01-141,093.01,110.01,093.01,110.0-6.0-0.54%700
2026-01-131,116.01,116.01,103.01,116.0+13.0+1.18%1,000
2026-01-091,111.01,111.01,100.01,103.0-14.0-1.25%1,400
2026-01-081,090.01,117.01,090.01,117.0+6.0+0.54%2,400
2026-01-071,090.01,111.01,090.01,111.0+8.0+0.73%2,600
2026-01-061,086.01,105.01,080.01,103.0+5.0+0.46%3,400
2026-01-051,082.01,124.01,082.01,098.0+20.0+1.86%3,700
2025-12-301,072.01,078.01,067.01,078.0-6.0-0.55%600
2025-12-291,080.01,094.01,080.01,084.0+4.0+0.37%1,500
2025-12-261,072.01,081.01,072.01,080.0-19.0-1.73%1,800
2025-12-251,103.01,103.01,080.01,099.0+3.0+0.27%3,600
2025-12-241,071.01,098.01,071.01,096.0+25.0+2.33%2,400
2025-12-231,047.01,085.01,047.01,071.0+25.0+2.39%2,800
2025-12-221,043.01,050.01,043.01,046.0+3.0+0.29%1,500
2025-12-191,060.01,060.01,043.01,043.0-7.0-0.67%400
2025-12-181,058.01,058.01,047.01,050.0+3.0+0.29%700
2025-12-171,058.01,058.01,047.01,047.0+3.0+0.29%700
2025-12-161,070.01,071.01,044.01,044.0-34.0-3.15%2,100
2025-12-151,099.01,099.01,041.01,078.0-20.0-1.82%5,500
2025-12-121,104.01,104.01,062.01,098.0+13.0+1.20%2,500
2025-12-111,076.01,085.01,062.01,085.0+5.0+0.46%600
2025-12-101,080.01,080.01,064.01,080.0+5.0+0.47%2,400
2025-12-091,094.01,101.01,066.01,075.0-19.0-1.74%7,300
2025-12-081,079.01,094.01,058.01,094.0+15.0+1.39%17,700
2025-12-051,018.01,079.01,018.01,079.0+61.0+5.99%6,800
2025-12-041,008.01,035.01,000.01,018.0+25.0+2.52%10,100
2025-12-03976.01,023.0976.0993.0+16.0+1.64%4,500
2025-12-02965.0999.0960.0977.0+27.0+2.84%10,200
2025-12-01951.0953.0940.0950.0+3.0+0.32%2,900
2025-11-28945.0947.0945.0947.0+3.0+0.32%200
2025-11-27941.0946.0941.0944.0-2.0-0.21%3,000
2025-11-26935.0950.0935.0946.0+8.0+0.85%2,900
2025-11-25930.0938.0930.0938.0+5.0+0.54%5,300
2025-11-21920.0933.0919.0933.0-1.0-0.11%8,300
2025-11-20928.0945.0928.0934.0+2.0+0.21%4,500
2025-11-19937.0941.0928.0932.0-12.0-1.27%8,900
2025-11-18958.0963.0944.0944.0-13.0-1.36%8,500
2025-11-17972.0982.0953.0957.0-53.0-5.25%19,500
2025-11-14971.01,020.0971.01,010.0+26.0+2.64%7,200
2025-11-13970.0994.0970.0984.0+16.0+1.65%6,700
2025-11-12954.0977.0954.0968.0-1.0-0.10%5,300
2025-11-11966.0969.0966.0969.0-7.0-0.72%300
2025-11-10983.0983.0970.0976.0-2.0-0.20%600
2025-11-07975.0978.0966.0978.0+12.0+1.24%2,500
2025-11-06970.0970.0965.0966.00.00.00%1,300
2025-11-05980.0980.0958.0966.0-10.0-1.02%3,200
2025-11-04976.0976.0976.0976.0+3.0+0.31%100
2025-10-31975.0981.0973.0973.0-2.0-0.21%1,300
2025-10-30972.0982.0972.0975.0+1.0+0.10%1,300
2025-10-29971.0983.0971.0974.0-4.0-0.41%3,600
2025-10-28972.0983.0970.0978.0-1.0-0.10%3,900
2025-10-27991.01,000.0953.0979.0-19.0-1.90%21,900
2025-10-241,017.01,017.0992.0998.0-2.0-0.20%2,300
2025-10-23993.01,000.0993.01,000.0+8.0+0.81%900
2025-10-221,000.01,003.0992.0992.0-16.0-1.59%10,000
2025-10-21973.01,024.0973.01,008.0+36.0+3.70%2,900
2025-10-20982.0982.0970.0972.0-10.0-1.02%4,100
2025-10-17982.0985.0978.0982.0-8.0-0.81%1,700
2025-10-16995.0998.0980.0990.00.00.00%18,500
2025-10-15988.0990.0975.0990.0+17.0+1.75%1,400
2025-10-141,002.01,008.0973.0973.0-33.0-3.28%6,700
2025-10-101,033.01,033.01,006.01,006.0-43.0-4.10%3,700
2025-10-091,061.01,061.01,040.01,049.0-15.0-1.41%1,300
2025-10-081,091.01,100.01,040.01,064.0-25.0-2.30%3,100
2025-10-071,040.01,089.01,013.01,089.0+39.0+3.71%6,000
2025-10-061,071.01,103.01,040.01,050.0-35.0-3.23%11,200
2025-10-031,093.01,170.01,055.01,085.00.00.00%33,800
2025-10-021,037.01,098.01,037.01,085.0+64.0+6.27%32,100
2025-10-011,035.01,044.0987.01,021.0+16.0+1.59%10,800
2025-09-301,010.01,017.01,005.01,005.0-15.0-1.47%2,500
2025-09-291,033.01,063.01,020.01,020.0-19.0-1.83%3,200
2025-09-261,036.01,039.01,020.01,039.0-9.0-0.86%4,700
2025-09-251,037.01,060.01,021.01,048.0+25.0+2.44%8,700
2025-09-241,030.01,030.01,018.01,023.0-5.0-0.49%1,500
2025-09-221,026.01,042.01,003.01,028.0+4.0+0.39%5,300
2025-09-191,030.01,060.01,008.01,024.0-6.0-0.58%3,100
2025-09-181,005.01,055.0998.01,030.0+28.0+2.79%8,600
2025-09-17998.01,004.0996.01,002.0+4.0+0.40%3,700
2025-09-16998.01,006.0991.0998.0+12.0+1.22%4,700
2025-09-121,003.01,003.0986.0986.0——4,500

直近120営業日分を表示