KabuInsight

ＮＣＳ＆Ａ

9709
スタンダード/情報･通信業/NCS&A 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
2026-03-131,717.01,731.01,703.01,724.0+4.0+0.23%5,800
2026-03-121,720.01,727.01,703.01,720.0-8.0-0.46%12,700
2026-03-111,715.01,747.01,710.01,728.0+18.0+1.05%14,300
2026-03-101,707.01,732.01,700.01,710.0+27.0+1.60%11,900
2026-03-091,678.01,693.01,650.01,683.0-29.0-1.69%16,200
2026-03-061,707.01,740.01,695.01,712.00.00.00%10,500
2026-03-051,679.01,714.01,679.01,712.0+62.0+3.76%14,400
2026-03-041,719.01,719.01,623.01,650.0-69.0-4.01%25,000
2026-03-031,747.01,747.01,711.01,719.0-11.0-0.64%21,000
2026-03-021,709.01,730.01,690.01,730.0+16.0+0.93%26,200
2026-02-271,682.01,714.01,650.01,714.0+42.0+2.51%74,000
2026-02-261,616.01,674.01,612.01,672.0+60.0+3.72%41,600
2026-02-251,613.01,623.01,609.01,612.00.00.00%9,900
2026-02-241,611.01,625.01,587.01,612.0+1.0+0.06%19,900
2026-02-201,629.01,629.01,603.01,611.0-12.0-0.74%8,400
2026-02-191,624.01,635.01,610.01,623.0-7.0-0.43%17,500
2026-02-181,579.01,635.01,579.01,630.0+63.0+4.02%32,500
2026-02-171,575.01,590.01,561.01,567.0-8.0-0.51%35,500
2026-02-161,575.01,590.01,568.01,575.0+2.0+0.13%30,600
2026-02-131,605.01,609.01,572.01,573.0-32.0-1.99%25,300
2026-02-121,595.01,617.01,581.01,605.0+11.0+0.69%36,700
2026-02-101,557.01,594.01,557.01,594.0+29.0+1.85%21,800
2026-02-091,580.01,580.01,554.01,565.0-4.0-0.25%20,500
2026-02-061,579.01,590.01,545.01,569.0-19.0-1.20%33,300
2026-02-051,580.01,588.01,568.01,588.0+8.0+0.51%8,700
2026-02-041,607.01,614.01,569.01,580.0-27.0-1.68%31,000
2026-02-031,605.01,645.01,595.01,607.0+2.0+0.12%26,400
2026-02-021,545.01,627.01,534.01,605.0+58.0+3.75%52,300
2026-01-301,586.01,590.01,527.01,547.0-119.0-7.14%137,300
2026-01-291,690.01,690.01,654.01,666.0-20.0-1.19%61,600
2026-01-281,677.01,691.01,677.01,686.0-4.0-0.24%11,000
2026-01-271,670.01,697.01,665.01,690.0+25.0+1.50%7,800
2026-01-261,699.01,699.01,662.01,665.0-31.0-1.83%14,000
2026-01-231,681.01,696.01,667.01,696.0+8.0+0.47%16,700
2026-01-221,689.01,700.01,680.01,688.0-1.0-0.06%13,600
2026-01-211,658.01,689.01,645.01,689.0+15.0+0.90%19,800
2026-01-201,674.01,685.01,662.01,674.0-9.0-0.53%14,900
2026-01-191,671.01,689.01,667.01,683.0+12.0+0.72%4,900
2026-01-161,665.01,680.01,650.01,671.0-1.0-0.06%24,400
2026-01-151,667.01,675.01,663.01,672.0+1.0+0.06%10,800
2026-01-141,669.01,680.01,660.01,671.0-5.0-0.30%8,200
2026-01-131,664.01,683.01,654.01,676.0+12.0+0.72%19,600
2026-01-091,633.01,664.01,633.01,664.0+27.0+1.65%13,800
2026-01-081,652.01,656.01,630.01,637.0-5.0-0.30%13,700
2026-01-071,648.01,654.01,635.01,642.0+2.0+0.12%10,400
2026-01-061,627.01,645.01,625.01,640.0+15.0+0.92%2,700
2026-01-051,617.01,638.01,617.01,625.0+10.0+0.62%6,000
2025-12-301,628.01,628.01,606.01,615.0-7.0-0.43%10,900
2025-12-291,630.01,648.01,616.01,622.0-8.0-0.49%7,500
2025-12-261,674.01,674.01,611.01,630.0-19.0-1.15%22,800
2025-12-251,640.01,649.01,613.01,649.0+9.0+0.55%16,700
2025-12-241,665.01,666.01,635.01,640.0-15.0-0.91%11,600
2025-12-231,648.01,659.01,634.01,655.0+47.0+2.92%39,800
2025-12-221,600.01,619.01,595.01,608.0+3.0+0.19%17,000
2025-12-191,597.01,613.01,581.01,605.0+4.0+0.25%28,600
2025-12-181,620.01,628.01,570.01,601.0-19.0-1.17%52,600
2025-12-171,645.01,645.01,615.01,620.0-13.0-0.80%10,200
2025-12-161,648.01,664.01,627.01,633.0-27.0-1.63%16,300
2025-12-151,632.01,677.01,632.01,660.0+21.0+1.28%14,900
2025-12-121,643.01,655.01,636.01,639.0-4.0-0.24%6,100
2025-12-111,662.01,662.01,620.01,643.0+12.0+0.74%16,800
2025-12-101,628.01,639.01,625.01,631.0-6.0-0.37%6,600
2025-12-091,647.01,647.01,620.01,637.0+5.0+0.31%7,500
2025-12-081,653.01,653.01,622.01,632.0-3.0-0.18%10,900
2025-12-051,650.01,650.01,630.01,635.0-15.0-0.91%4,700
2025-12-041,608.01,666.01,608.01,650.0+49.0+3.06%22,600
2025-12-031,601.01,617.01,590.01,601.00.00.00%21,800
2025-12-021,618.01,619.01,600.01,601.0-17.0-1.05%5,000
2025-12-011,629.01,629.01,601.01,618.0-17.0-1.04%13,800
2025-11-281,615.01,637.01,600.01,635.0+17.0+1.05%9,300
2025-11-271,629.01,643.01,616.01,618.0-10.0-0.61%4,400
2025-11-261,650.01,654.01,600.01,628.00.00.00%15,100
2025-11-251,647.01,651.01,624.01,628.0-1.0-0.06%13,000
2025-11-211,603.01,637.01,579.01,629.0+25.0+1.56%9,600
2025-11-201,595.01,615.01,590.01,604.0+14.0+0.88%8,200
2025-11-191,593.01,606.01,580.01,590.0-3.0-0.19%14,300
2025-11-181,609.01,609.01,583.01,593.0-19.0-1.18%21,100
2025-11-171,618.01,627.01,596.01,612.0-6.0-0.37%10,000
2025-11-141,620.01,647.01,616.01,618.0-34.0-2.06%14,000
2025-11-131,641.01,662.01,615.01,652.0+11.0+0.67%18,200
2025-11-121,610.01,641.01,600.01,641.0+15.0+0.92%16,400
2025-11-111,637.01,637.01,610.01,626.0-12.0-0.73%9,800
2025-11-101,627.01,640.01,617.01,638.0+11.0+0.68%11,500
2025-11-071,637.01,637.01,607.01,627.0-10.0-0.61%8,900
2025-11-061,623.01,646.01,610.01,637.0+30.0+1.87%12,600
2025-11-051,638.01,638.01,561.01,607.0-25.0-1.53%43,900
2025-11-041,668.01,668.01,625.01,632.0-36.0-2.16%29,000
2025-10-311,774.01,778.01,606.01,668.0-68.0-3.92%121,800
2025-10-301,683.01,736.01,683.01,736.0+43.0+2.54%27,400
2025-10-291,712.01,712.01,683.01,693.0-16.0-0.94%32,800
2025-10-281,711.01,745.01,707.01,709.0-24.0-1.38%23,200
2025-10-271,730.01,740.01,718.01,733.0+3.0+0.17%28,900
2025-10-241,719.01,730.01,710.01,730.0+11.0+0.64%25,000
2025-10-231,725.01,725.01,702.01,719.0-6.0-0.35%11,100
2025-10-221,691.01,725.01,690.01,725.0+34.0+2.01%50,500
2025-10-211,679.01,698.01,660.01,691.0+12.0+0.71%27,900
2025-10-201,666.01,691.01,652.01,679.0+15.0+0.90%51,100
2025-10-171,689.01,689.01,641.01,664.0-6.0-0.36%39,400
2025-10-161,709.01,712.01,655.01,670.0-37.0-2.17%34,500
2025-10-151,667.01,707.01,667.01,707.0+50.0+3.02%27,800
2025-10-141,670.01,686.01,644.01,657.0-42.0-2.47%38,800
2025-10-101,686.01,706.01,682.01,699.0+9.0+0.53%15,100
2025-10-091,715.01,721.01,690.01,690.0-16.0-0.94%9,500
2025-10-081,698.01,728.01,698.01,706.0+11.0+0.65%20,700
2025-10-071,718.01,720.01,684.01,695.0-23.0-1.34%15,500
2025-10-061,742.01,742.01,697.01,718.0+16.0+0.94%20,900
2025-10-031,669.01,716.01,669.01,702.0+30.0+1.79%26,000
2025-10-021,688.01,688.01,666.01,672.0-3.0-0.18%7,500
2025-10-011,711.01,715.01,675.01,675.0-36.0-2.10%16,500
2025-09-301,757.01,765.01,710.01,711.0-29.0-1.67%16,600
2025-09-291,687.01,742.01,684.01,740.0+22.0+1.28%67,200
2025-09-261,738.01,738.01,660.01,718.0+258.0+17.67%171,100
2025-09-251,470.01,470.01,443.01,460.0-10.0-0.68%21,200
2025-09-241,514.01,514.01,464.01,470.0-56.0-3.67%24,900
2025-09-221,506.01,528.01,505.01,526.0+25.0+1.67%32,400
2025-09-191,503.01,513.01,480.01,501.0-1.0-0.07%32,100
2025-09-181,487.01,512.01,482.01,502.0+22.0+1.49%52,800
2025-09-171,483.01,497.01,464.01,480.0-3.0-0.20%24,600
2025-09-161,452.01,490.01,443.01,483.0+25.0+1.71%80,400
2025-09-121,469.01,487.01,458.01,458.0——18,900

直近120営業日分を表示