株探米国株

PR
NCSMNASDAQ

NCSマルチステージ・ホールディングス 日足四本値・時系列データ

38.67$
+0.59$
+1.55%
NY 06日 16:00
日本 07日 06:00
37.35$
-1.32$
-3.41%
NY 06日 16:00
日本 07日 06:00
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
53.69 (25/09/26)
0 (25/07/11)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/06 38.11 39.25 38.10 38.67 +0.59 +1.55% 6,161株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/05 38.04 38.57 37.04 38.08 +0.44 +1.17% 3,014株
26/02/04 38.66 40.77 36.03 37.64 -1.56 -3.98% 23,314株
26/02/03 40.27 40.97 38.80 39.20 +0.04 +0.10% 9,459株
26/02/02 39.06 40.22 38.49 39.16 -0.72 -1.81% 9,178株
26/01/30 40.43 40.43 37.84 39.88 -0.13 -0.32% 4,414株
26/01/29 40.80 41.28 40.01 40.01 -0.25 -0.62% 2,202株
26/01/28 41.13 41.38 40.26 40.26 0.00 ー 2,304株
26/01/27 39.75 40.26 39.60 40.26 +0.51 +1.28% 5,421株
26/01/26 40.18 41.55 39.75 39.75 +0.23 +0.58% 9,578株
26/01/23 40.09 40.80 39.29 39.52 -0.99 -2.44% 3,290株
26/01/22 40.01 40.93 40.01 40.51 +0.19 +0.47% 3,713株
26/01/21 39.62 41.21 39.10 40.32 +1.68 +4.35% 2,629株
26/01/20 39.66 40.03 38.64 38.64 -1.27 -3.18% 7,524株
26/01/16 39.79 40.95 39.59 39.91 +0.66 +1.68% 7,803株
26/01/15 38.16 39.99 38.16 39.25 +0.59 +1.53% 7,270株
26/01/14 39.25 40.00 38.49 38.66 -0.21 -0.54% 7,319株
26/01/13 39.29 39.79 38.10 38.87 -0.40 -1.02% 12,140株
26/01/12 38.15 39.27 37.50 39.27 +1.50 +3.97% 19,951株
26/01/09 38.20 38.20 35.00 37.77 -0.42 -1.10% 36,045株
26/01/08 38.86 38.86 37.59 38.19 -0.22 -0.57% 6,494株
26/01/07 38.92 39.62 38.21 38.41 -0.60 -1.54% 5,872株
26/01/06 39.95 40.40 39.01 39.01 -0.99 -2.48% 3,733株
26/01/05 39.90 40.69 39.70 40.00 +0.35 +0.88% 7,250株
26/01/02 39.49 40.05 39.00 39.65 +0.16 +0.41% 3,767株
25/12/31 41.33 41.33 39.40 39.49 -1.66 -4.03% 7,358株
25/12/30 40.30 41.33 40.20 41.15 +1.14 +2.85% 14,866株
25/12/29 40.41 40.76 39.99 40.01 -0.40 -0.99% 16,136株
25/12/26 40.65 40.97 40.09 40.41 -0.98 -2.37% 5,057株
25/12/24 39.40 41.39 39.40 41.39 +2.07 +5.26% 4,172株
25/12/23 38.80 40.29 38.75 39.32 +0.52 +1.34% 6,280株