KabuInsight

ＮＥＣキャピタルソリューション

8793
プライム/その他金融業/NEC Capital Solutions Limited
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
2026-03-134,065.04,125.04,065.04,075.0-30.0-0.73%32,700
2026-03-124,195.04,195.04,090.04,105.0-80.0-1.91%35,200
2026-03-114,205.04,240.04,185.04,185.00.00.00%20,900
2026-03-104,195.04,215.04,155.04,185.0+60.0+1.45%26,200
2026-03-094,050.04,130.04,040.04,125.0-55.0-1.32%49,600
2026-03-064,145.04,195.04,120.04,180.0-20.0-0.48%21,100
2026-03-054,190.04,245.04,170.04,200.0+145.0+3.58%32,500
2026-03-044,100.04,145.04,015.04,055.0-125.0-2.99%54,600
2026-03-034,305.04,330.04,180.04,180.0-140.0-3.24%44,900
2026-03-024,300.04,350.04,255.04,320.0-65.0-1.48%32,600
2026-02-274,290.04,385.04,275.04,385.0+115.0+2.69%28,400
2026-02-264,265.04,295.04,265.04,270.0+5.0+0.12%22,000
2026-02-254,285.04,305.04,265.04,265.0-25.0-0.58%24,200
2026-02-244,290.04,315.04,200.04,290.0+40.0+0.94%29,200
2026-02-204,320.04,320.04,235.04,250.0-85.0-1.96%33,700
2026-02-194,335.04,350.04,325.04,335.0-5.0-0.12%19,600
2026-02-184,360.04,360.04,330.04,340.0+40.0+0.93%12,400
2026-02-174,345.04,365.04,300.04,300.0-25.0-0.58%17,800
2026-02-164,300.04,340.04,280.04,325.0+25.0+0.58%22,400
2026-02-134,340.04,355.04,285.04,300.0-40.0-0.92%29,900
2026-02-124,315.04,370.04,305.04,340.0+60.0+1.40%32,000
2026-02-104,200.04,280.04,200.04,280.0+90.0+2.15%26,200
2026-02-094,185.04,200.04,160.04,190.0+75.0+1.82%30,600
2026-02-064,100.04,140.04,095.04,115.0-5.0-0.12%16,900
2026-02-054,155.04,175.04,115.04,120.0-10.0-0.24%24,300
2026-02-044,085.04,150.04,085.04,130.0+50.0+1.23%15,000
2026-02-034,075.04,110.04,045.04,080.0+50.0+1.24%26,200
2026-02-024,095.04,115.04,030.04,030.0-45.0-1.10%25,900
2026-01-304,000.04,090.03,995.04,075.0+35.0+0.87%33,900
2026-01-294,020.04,060.03,980.04,040.0+20.0+0.50%36,500
2026-01-284,050.04,050.04,020.04,020.0-35.0-0.86%22,000
2026-01-274,070.04,100.04,055.04,055.0-35.0-0.86%19,000
2026-01-264,110.04,110.04,065.04,090.0-50.0-1.21%36,900
2026-01-234,165.04,170.04,140.04,140.0+10.0+0.24%22,000
2026-01-224,120.04,150.04,115.04,130.0+45.0+1.10%16,900
2026-01-214,100.04,110.04,075.04,085.0-35.0-0.85%24,100
2026-01-204,180.04,180.04,120.04,120.0-65.0-1.55%25,600
2026-01-194,225.04,240.04,185.04,185.0-30.0-0.71%14,400
2026-01-164,200.04,220.04,190.04,215.0+25.0+0.60%12,400
2026-01-154,165.04,220.04,145.04,190.0+20.0+0.48%22,200
2026-01-144,145.04,175.04,140.04,170.0+5.0+0.12%18,400
2026-01-134,185.04,195.04,135.04,165.0+30.0+0.73%21,700
2026-01-094,110.04,150.04,110.04,135.0+15.0+0.36%14,600
2026-01-084,170.04,175.04,120.04,120.0-5.0-0.12%13,200
2026-01-074,135.04,210.04,125.04,125.0-20.0-0.48%34,000
2026-01-064,060.04,160.04,045.04,145.0+115.0+2.85%25,100
2026-01-054,025.04,060.04,025.04,030.00.00.00%23,200
2025-12-304,070.04,070.04,030.04,030.0-30.0-0.74%13,300
2025-12-294,065.04,070.04,035.04,060.0+15.0+0.37%24,500
2025-12-264,035.04,045.04,010.04,045.0+35.0+0.87%14,900
2025-12-254,010.04,020.04,000.04,010.0+15.0+0.38%12,200
2025-12-244,000.04,005.03,990.03,995.0-5.0-0.13%9,900
2025-12-233,965.04,005.03,965.04,000.0+50.0+1.27%24,200
2025-12-224,000.04,000.03,950.03,950.0-20.0-0.50%19,800
2025-12-193,960.04,000.03,960.03,970.0+10.0+0.25%22,300
2025-12-183,940.03,960.03,940.03,960.0+20.0+0.51%14,900
2025-12-173,960.03,975.03,940.03,940.0-10.0-0.25%16,400
2025-12-163,955.03,960.03,940.03,950.00.00.00%14,000
2025-12-153,900.03,950.03,900.03,950.0+55.0+1.41%18,500
2025-12-123,900.03,915.03,895.03,895.0+30.0+0.78%17,900
2025-12-113,905.03,915.03,865.03,865.0-35.0-0.90%19,400
2025-12-103,895.03,905.03,870.03,900.0+40.0+1.04%13,300
2025-12-093,880.03,885.03,855.03,860.0-25.0-0.64%15,500
2025-12-083,885.03,885.03,855.03,885.0+15.0+0.39%15,000
2025-12-053,945.03,945.03,870.03,870.0-75.0-1.90%17,800
2025-12-043,920.03,955.03,920.03,945.0+15.0+0.38%14,900
2025-12-033,925.03,940.03,905.03,930.0+5.0+0.13%14,600
2025-12-023,940.03,940.03,910.03,925.0-20.0-0.51%16,400
2025-12-014,000.04,000.03,945.03,945.0-50.0-1.25%14,400
2025-11-283,980.03,995.03,970.03,995.0+20.0+0.50%18,000
2025-11-273,965.03,990.03,955.03,975.0+5.0+0.13%25,500
2025-11-263,955.03,975.03,955.03,970.0+15.0+0.38%14,900
2025-11-253,900.03,965.03,900.03,955.0+55.0+1.41%29,400
2025-11-213,845.03,900.03,845.03,900.0+40.0+1.04%19,500
2025-11-203,830.03,860.03,825.03,860.0+55.0+1.45%19,400
2025-11-193,815.03,840.03,795.03,805.0-10.0-0.26%20,200
2025-11-183,845.03,850.03,815.03,815.0-30.0-0.78%16,400
2025-11-173,895.03,895.03,845.03,845.0-25.0-0.65%13,500
2025-11-143,865.03,875.03,850.03,870.00.00.00%13,100
2025-11-133,855.03,880.03,845.03,870.0+5.0+0.13%12,000
2025-11-123,830.03,880.03,830.03,865.0+35.0+0.91%15,400
2025-11-113,805.03,845.03,800.03,830.0+25.0+0.66%18,800
2025-11-103,815.03,815.03,790.03,805.0+5.0+0.13%12,800
2025-11-073,815.03,820.03,790.03,800.0-5.0-0.13%18,500
2025-11-063,830.03,830.03,805.03,805.0+5.0+0.13%12,800
2025-11-053,800.03,815.03,770.03,800.00.00.00%32,000
2025-11-043,835.03,835.03,800.03,800.0-10.0-0.26%23,500
2025-10-313,815.03,820.03,775.03,810.0-20.0-0.52%57,700
2025-10-303,835.03,855.03,820.03,830.0+15.0+0.39%38,100
2025-10-293,855.03,860.03,810.03,815.0-40.0-1.04%26,700
2025-10-283,920.03,935.03,850.03,855.0-65.0-1.66%32,400
2025-10-273,925.03,940.03,905.03,920.0+40.0+1.03%21,500
2025-10-243,905.03,925.03,875.03,880.0-25.0-0.64%14,900
2025-10-233,885.03,915.03,870.03,905.0+20.0+0.51%15,100
2025-10-223,870.03,890.03,865.03,885.0+25.0+0.65%12,100
2025-10-213,890.03,895.03,860.03,860.0-10.0-0.26%17,000
2025-10-203,845.03,870.03,840.03,870.0+55.0+1.44%10,500
2025-10-173,840.03,845.03,810.03,815.0-40.0-1.04%11,400
2025-10-163,870.03,875.03,850.03,855.0+15.0+0.39%11,900
2025-10-153,840.03,855.03,825.03,840.0+45.0+1.19%18,000
2025-10-143,820.03,835.03,780.03,795.0-35.0-0.91%37,400
2025-10-103,885.03,885.03,830.03,830.0-70.0-1.79%21,300
2025-10-093,890.03,900.03,865.03,900.0+10.0+0.26%20,500
2025-10-083,905.03,935.03,890.03,890.0-15.0-0.38%15,400
2025-10-073,940.03,940.03,890.03,905.0-25.0-0.64%24,500
2025-10-063,930.03,930.03,860.03,930.0+110.0+2.88%37,800
2025-10-033,790.03,840.03,785.03,820.0+35.0+0.92%20,100
2025-10-023,830.03,830.03,770.03,785.0-30.0-0.79%38,100
2025-10-013,920.03,920.03,815.03,815.0-105.0-2.68%40,100
2025-09-303,990.03,990.03,915.03,920.0-40.0-1.01%25,100
2025-09-294,020.04,020.03,955.03,960.0-130.0-3.18%44,600
2025-09-264,055.04,100.04,045.04,090.0+35.0+0.86%85,800
2025-09-254,020.04,055.04,020.04,055.0+35.0+0.87%23,000
2025-09-244,005.04,030.03,980.04,020.0+25.0+0.63%23,400
2025-09-223,985.04,005.03,970.03,995.0+15.0+0.38%21,200
2025-09-193,955.03,985.03,940.03,980.0+40.0+1.02%31,400
2025-09-183,975.03,975.03,930.03,940.0-10.0-0.25%15,500
2025-09-173,980.03,980.03,940.03,950.0-30.0-0.75%24,500
2025-09-163,965.04,000.03,965.03,980.0+25.0+0.63%18,900
2025-09-123,960.03,985.03,945.03,955.0——22,600

直近120営業日分を表示