ＮＳＤ
9759プライム/情報･通信業/NSD 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,799.0 | 2,837.5 | 2,795.0 | 2,819.0 | -23.0 | -0.81% | 619,300 |
| 2026-03-12 | 2,850.0 | 2,874.5 | 2,825.0 | 2,842.0 | -38.5 | -1.34% | 389,200 |
| 2026-03-11 | 2,888.0 | 2,903.5 | 2,859.5 | 2,880.5 | -14.5 | -0.50% | 462,200 |
| 2026-03-10 | 2,900.0 | 2,924.0 | 2,882.0 | 2,895.0 | -16.0 | -0.55% | 399,300 |
| 2026-03-09 | 2,848.0 | 2,917.5 | 2,820.0 | 2,911.0 | +26.0 | +0.90% | 622,000 |
| 2026-03-06 | 2,838.0 | 2,906.0 | 2,826.0 | 2,885.0 | +61.5 | +2.18% | 364,300 |
| 2026-03-05 | 2,825.5 | 2,830.5 | 2,786.5 | 2,823.5 | +36.0 | +1.29% | 376,900 |
| 2026-03-04 | 2,748.0 | 2,796.0 | 2,711.0 | 2,787.5 | +18.0 | +0.65% | 645,800 |
| 2026-03-03 | 2,803.5 | 2,805.0 | 2,766.0 | 2,769.5 | -26.5 | -0.95% | 417,000 |
| 2026-03-02 | 2,825.5 | 2,829.0 | 2,781.0 | 2,796.0 | -55.5 | -1.95% | 567,500 |
| 2026-02-27 | 2,874.0 | 2,877.0 | 2,827.5 | 2,851.5 | +27.5 | +0.97% | 656,900 |
| 2026-02-26 | 2,790.0 | 2,845.5 | 2,788.0 | 2,824.0 | +53.0 | +1.91% | 798,800 |
| 2026-02-25 | 2,760.0 | 2,791.0 | 2,755.0 | 2,771.0 | +21.0 | +0.76% | 440,400 |
| 2026-02-24 | 2,790.0 | 2,800.0 | 2,743.0 | 2,750.0 | -90.0 | -3.17% | 567,800 |
| 2026-02-20 | 2,861.5 | 2,861.5 | 2,830.5 | 2,840.0 | -46.0 | -1.59% | 442,300 |
| 2026-02-19 | 2,891.5 | 2,908.0 | 2,882.0 | 2,886.0 | -14.0 | -0.48% | 369,400 |
| 2026-02-18 | 2,920.0 | 2,925.0 | 2,891.5 | 2,900.0 | -8.5 | -0.29% | 194,400 |
| 2026-02-17 | 2,951.0 | 2,965.5 | 2,901.5 | 2,908.5 | -30.5 | -1.04% | 246,600 |
| 2026-02-16 | 2,929.0 | 2,939.0 | 2,902.5 | 2,939.0 | +32.5 | +1.12% | 405,300 |
| 2026-02-13 | 3,031.0 | 3,043.0 | 2,906.5 | 2,906.5 | -180.5 | -5.85% | 573,500 |
| 2026-02-12 | 3,130.0 | 3,149.0 | 3,062.0 | 3,087.0 | -77.0 | -2.43% | 271,100 |
| 2026-02-10 | 3,120.0 | 3,204.0 | 3,114.0 | 3,164.0 | +58.0 | +1.87% | 385,700 |
| 2026-02-09 | 3,103.0 | 3,122.0 | 3,071.0 | 3,106.0 | +31.0 | +1.01% | 234,400 |
| 2026-02-06 | 3,141.0 | 3,147.0 | 3,040.0 | 3,075.0 | -91.0 | -2.87% | 342,900 |
| 2026-02-05 | 3,182.0 | 3,229.0 | 3,158.0 | 3,166.0 | +29.0 | +0.92% | 417,700 |
| 2026-02-04 | 3,270.0 | 3,297.0 | 3,137.0 | 3,137.0 | -183.0 | -5.51% | 643,400 |
| 2026-02-03 | 3,311.0 | 3,335.0 | 3,287.0 | 3,320.0 | -25.0 | -0.75% | 242,500 |
| 2026-02-02 | 3,383.0 | 3,402.0 | 3,285.0 | 3,345.0 | +102.0 | +3.15% | 489,600 |
| 2026-01-30 | 3,276.0 | 3,285.0 | 3,222.0 | 3,243.0 | -25.0 | -0.76% | 242,700 |
| 2026-01-29 | 3,306.0 | 3,306.0 | 3,241.0 | 3,268.0 | -45.0 | -1.36% | 235,400 |
| 2026-01-28 | 3,340.0 | 3,340.0 | 3,300.0 | 3,313.0 | -39.0 | -1.16% | 210,400 |
| 2026-01-27 | 3,356.0 | 3,360.0 | 3,329.0 | 3,352.0 | -11.0 | -0.33% | 142,900 |
| 2026-01-26 | 3,394.0 | 3,394.0 | 3,358.0 | 3,363.0 | -34.0 | -1.00% | 180,800 |
| 2026-01-23 | 3,381.0 | 3,423.0 | 3,376.0 | 3,397.0 | +23.0 | +0.68% | 188,600 |
| 2026-01-22 | 3,380.0 | 3,400.0 | 3,371.0 | 3,374.0 | +12.0 | +0.36% | 160,600 |
| 2026-01-21 | 3,402.0 | 3,404.0 | 3,342.0 | 3,362.0 | -65.0 | -1.90% | 188,100 |
| 2026-01-20 | 3,426.0 | 3,447.0 | 3,416.0 | 3,427.0 | -13.0 | -0.38% | 113,200 |
| 2026-01-19 | 3,450.0 | 3,460.0 | 3,435.0 | 3,440.0 | +1.0 | +0.03% | 110,300 |
| 2026-01-16 | 3,421.0 | 3,445.0 | 3,415.0 | 3,439.0 | -6.0 | -0.17% | 188,700 |
| 2026-01-15 | 3,470.0 | 3,475.0 | 3,432.0 | 3,445.0 | 0.0 | 0.00% | 152,400 |
| 2026-01-14 | 3,447.0 | 3,476.0 | 3,436.0 | 3,445.0 | -33.0 | -0.95% | 203,800 |
| 2026-01-13 | 3,480.0 | 3,489.0 | 3,457.0 | 3,478.0 | -1.0 | -0.03% | 206,800 |
| 2026-01-09 | 3,479.0 | 3,498.0 | 3,457.0 | 3,479.0 | -8.0 | -0.23% | 156,400 |
| 2026-01-08 | 3,440.0 | 3,495.0 | 3,425.0 | 3,487.0 | +49.0 | +1.43% | 187,200 |
| 2026-01-07 | 3,416.0 | 3,465.0 | 3,393.0 | 3,438.0 | -2.0 | -0.06% | 186,100 |
| 2026-01-06 | 3,435.0 | 3,452.0 | 3,426.0 | 3,440.0 | +39.0 | +1.15% | 170,400 |
| 2026-01-05 | 3,440.0 | 3,460.0 | 3,383.0 | 3,401.0 | -63.0 | -1.82% | 281,600 |
| 2025-12-30 | 3,474.0 | 3,477.0 | 3,445.0 | 3,464.0 | +2.0 | +0.06% | 135,900 |
| 2025-12-29 | 3,469.0 | 3,470.0 | 3,438.0 | 3,462.0 | -7.0 | -0.20% | 126,100 |
| 2025-12-26 | 3,463.0 | 3,489.0 | 3,457.0 | 3,469.0 | +9.0 | +0.26% | 99,000 |
| 2025-12-25 | 3,460.0 | 3,464.0 | 3,450.0 | 3,460.0 | -11.0 | -0.32% | 47,400 |
| 2025-12-24 | 3,485.0 | 3,495.0 | 3,453.0 | 3,471.0 | -17.0 | -0.49% | 87,400 |
| 2025-12-23 | 3,451.0 | 3,497.0 | 3,443.0 | 3,488.0 | +31.0 | +0.90% | 155,400 |
| 2025-12-22 | 3,500.0 | 3,505.0 | 3,428.0 | 3,457.0 | -46.0 | -1.31% | 168,800 |
| 2025-12-19 | 3,505.0 | 3,526.0 | 3,498.0 | 3,503.0 | -2.0 | -0.06% | 366,400 |
| 2025-12-18 | 3,465.0 | 3,539.0 | 3,461.0 | 3,505.0 | +31.0 | +0.89% | 181,000 |
| 2025-12-17 | 3,506.0 | 3,514.0 | 3,465.0 | 3,474.0 | -32.0 | -0.91% | 144,400 |
| 2025-12-16 | 3,518.0 | 3,540.0 | 3,502.0 | 3,506.0 | -19.0 | -0.54% | 120,800 |
| 2025-12-15 | 3,518.0 | 3,540.0 | 3,510.0 | 3,525.0 | +23.0 | +0.66% | 104,200 |
| 2025-12-12 | 3,508.0 | 3,512.0 | 3,477.0 | 3,502.0 | +21.0 | +0.60% | 141,400 |
| 2025-12-11 | 3,570.0 | 3,574.0 | 3,477.0 | 3,481.0 | -75.0 | -2.11% | 106,400 |
| 2025-12-10 | 3,565.0 | 3,574.0 | 3,544.0 | 3,556.0 | +14.0 | +0.40% | 138,300 |
| 2025-12-09 | 3,555.0 | 3,565.0 | 3,513.0 | 3,542.0 | -4.0 | -0.11% | 158,100 |
| 2025-12-08 | 3,520.0 | 3,548.0 | 3,511.0 | 3,546.0 | +36.0 | +1.03% | 170,600 |
| 2025-12-05 | 3,550.0 | 3,599.0 | 3,493.0 | 3,510.0 | -86.0 | -2.39% | 145,700 |
| 2025-12-04 | 3,562.0 | 3,597.0 | 3,562.0 | 3,596.0 | +35.0 | +0.98% | 102,100 |
| 2025-12-03 | 3,591.0 | 3,594.0 | 3,552.0 | 3,561.0 | -35.0 | -0.97% | 176,400 |
| 2025-12-02 | 3,620.0 | 3,633.0 | 3,564.0 | 3,596.0 | -13.0 | -0.36% | 129,100 |
| 2025-12-01 | 3,621.0 | 3,650.0 | 3,597.0 | 3,609.0 | -17.0 | -0.47% | 137,900 |
| 2025-11-28 | 3,602.0 | 3,651.0 | 3,600.0 | 3,626.0 | +7.0 | +0.19% | 140,800 |
| 2025-11-27 | 3,610.0 | 3,637.0 | 3,610.0 | 3,619.0 | -3.0 | -0.08% | 132,500 |
| 2025-11-26 | 3,606.0 | 3,635.0 | 3,593.0 | 3,622.0 | +41.0 | +1.14% | 154,300 |
| 2025-11-25 | 3,600.0 | 3,623.0 | 3,581.0 | 3,581.0 | -32.0 | -0.89% | 196,300 |
| 2025-11-21 | 3,548.0 | 3,625.0 | 3,500.0 | 3,613.0 | +104.0 | +2.96% | 253,100 |
| 2025-11-20 | 3,540.0 | 3,549.0 | 3,509.0 | 3,509.0 | -11.0 | -0.31% | 151,300 |
| 2025-11-19 | 3,497.0 | 3,528.0 | 3,488.0 | 3,520.0 | +15.0 | +0.43% | 190,600 |
| 2025-11-18 | 3,517.0 | 3,533.0 | 3,487.0 | 3,505.0 | -41.0 | -1.16% | 218,200 |
| 2025-11-17 | 3,520.0 | 3,562.0 | 3,510.0 | 3,546.0 | -11.0 | -0.31% | 135,700 |
| 2025-11-14 | 3,526.0 | 3,566.0 | 3,523.0 | 3,557.0 | +4.0 | +0.11% | 195,700 |
| 2025-11-13 | 3,559.0 | 3,572.0 | 3,540.0 | 3,553.0 | +22.0 | +0.62% | 137,300 |
| 2025-11-12 | 3,521.0 | 3,587.0 | 3,520.0 | 3,531.0 | +10.0 | +0.28% | 205,400 |
| 2025-11-11 | 3,516.0 | 3,536.0 | 3,474.0 | 3,521.0 | +47.0 | +1.35% | 182,100 |
| 2025-11-10 | 3,439.0 | 3,489.0 | 3,417.0 | 3,474.0 | +48.0 | +1.40% | 210,600 |
| 2025-11-07 | 3,368.0 | 3,443.0 | 3,360.0 | 3,426.0 | +47.0 | +1.39% | 209,900 |
| 2025-11-06 | 3,419.0 | 3,427.0 | 3,375.0 | 3,379.0 | -94.0 | -2.71% | 255,800 |
| 2025-11-05 | 3,461.0 | 3,477.0 | 3,405.0 | 3,473.0 | +11.0 | +0.32% | 335,900 |
| 2025-11-04 | 3,323.0 | 3,464.0 | 3,306.0 | 3,462.0 | +166.0 | +5.04% | 414,400 |
| 2025-10-31 | 3,284.0 | 3,318.0 | 3,275.0 | 3,296.0 | +37.0 | +1.14% | 217,400 |
| 2025-10-30 | 3,216.0 | 3,262.0 | 3,214.0 | 3,259.0 | +63.0 | +1.97% | 660,000 |
| 2025-10-29 | 3,280.0 | 3,280.0 | 3,188.0 | 3,196.0 | -99.0 | -3.00% | 227,500 |
| 2025-10-28 | 3,350.0 | 3,351.0 | 3,284.0 | 3,295.0 | -68.0 | -2.02% | 134,200 |
| 2025-10-27 | 3,330.0 | 3,375.0 | 3,320.0 | 3,363.0 | +53.0 | +1.60% | 160,500 |
| 2025-10-24 | 3,328.0 | 3,349.0 | 3,310.0 | 3,310.0 | -28.0 | -0.84% | 123,700 |
| 2025-10-23 | 3,297.0 | 3,356.0 | 3,297.0 | 3,338.0 | -10.0 | -0.30% | 129,000 |
| 2025-10-22 | 3,300.0 | 3,348.0 | 3,287.0 | 3,348.0 | +76.0 | +2.32% | 270,400 |
| 2025-10-21 | 3,280.0 | 3,280.0 | 3,238.0 | 3,272.0 | +2.0 | +0.06% | 489,400 |
| 2025-10-20 | 3,290.0 | 3,290.0 | 3,255.0 | 3,270.0 | +32.0 | +0.99% | 135,100 |
| 2025-10-17 | 3,282.0 | 3,288.0 | 3,237.0 | 3,238.0 | -44.0 | -1.34% | 135,000 |
| 2025-10-16 | 3,303.0 | 3,325.0 | 3,275.0 | 3,282.0 | -32.0 | -0.97% | 132,800 |
| 2025-10-15 | 3,310.0 | 3,330.0 | 3,303.0 | 3,314.0 | +19.0 | +0.58% | 171,500 |
| 2025-10-14 | 3,300.0 | 3,334.0 | 3,262.0 | 3,295.0 | -42.0 | -1.26% | 213,800 |
| 2025-10-10 | 3,350.0 | 3,378.0 | 3,329.0 | 3,337.0 | -49.0 | -1.45% | 169,800 |
| 2025-10-09 | 3,360.0 | 3,386.0 | 3,353.0 | 3,386.0 | 0.0 | 0.00% | 191,800 |
| 2025-10-08 | 3,390.0 | 3,429.0 | 3,367.0 | 3,386.0 | +18.0 | +0.53% | 226,300 |
| 2025-10-07 | 3,396.0 | 3,409.0 | 3,368.0 | 3,368.0 | -44.0 | -1.29% | 270,400 |
| 2025-10-06 | 3,418.0 | 3,428.0 | 3,363.0 | 3,412.0 | +56.0 | +1.67% | 271,000 |
| 2025-10-03 | 3,320.0 | 3,366.0 | 3,300.0 | 3,356.0 | +66.0 | +2.01% | 251,900 |
| 2025-10-02 | 3,369.0 | 3,380.0 | 3,290.0 | 3,290.0 | -83.0 | -2.46% | 264,600 |
| 2025-10-01 | 3,452.0 | 3,476.0 | 3,325.0 | 3,373.0 | -105.0 | -3.02% | 327,200 |
| 2025-09-30 | 3,520.0 | 3,521.0 | 3,476.0 | 3,478.0 | -51.0 | -1.45% | 205,300 |
| 2025-09-29 | 3,669.0 | 3,670.0 | 3,528.0 | 3,529.0 | -104.0 | -2.86% | 363,800 |
| 2025-09-26 | 3,553.0 | 3,644.0 | 3,540.0 | 3,633.0 | +78.0 | +2.19% | 753,700 |
| 2025-09-25 | 3,549.0 | 3,599.0 | 3,520.0 | 3,555.0 | +26.0 | +0.74% | 577,000 |
| 2025-09-24 | 3,500.0 | 3,545.0 | 3,462.0 | 3,529.0 | +237.0 | +7.20% | 816,200 |
| 2025-09-22 | 3,287.0 | 3,300.0 | 3,270.0 | 3,292.0 | +8.0 | +0.24% | 294,300 |
| 2025-09-19 | 3,300.0 | 3,321.0 | 3,261.0 | 3,284.0 | -11.0 | -0.33% | 388,300 |
| 2025-09-18 | 3,272.0 | 3,302.0 | 3,260.0 | 3,295.0 | +33.0 | +1.01% | 303,200 |
| 2025-09-17 | 3,280.0 | 3,280.0 | 3,246.0 | 3,262.0 | -28.0 | -0.85% | 190,200 |
| 2025-09-16 | 3,307.0 | 3,312.0 | 3,281.0 | 3,290.0 | -9.0 | -0.27% | 204,300 |
| 2025-09-12 | 3,308.0 | 3,320.0 | 3,290.0 | 3,299.0 | — | — | 215,100 |
直近120営業日分を表示