ＮＳグループ(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,524（2026年2月2日）
- 年初来安値
- 1,274（2025年12月16日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/2/10 | 1,495 | 1,497 | 1,478 | 1,486 | 284,600 | 1,486 | 13.57 | 2.81 |
| 2026/2/9 | 1,496 | 1,498 | 1,474 | 1,490 | 347,200 | 1,490 | 13.6 | 2.82 |
| 2026/2/6 | 1,473 | 1,495 | 1,466 | 1,495 | 265,300 | 1,495 | 13.65 | 2.83 |
| 2026/2/5 | 1,493 | 1,509 | 1,479 | 1,479 | 526,500 | 1,479 | 13.5 | 2.8 |
| 2026/2/4 | 1,500 | 1,507 | 1,473 | 1,494 | 386,600 | 1,494 | 13.64 | 2.83 |
| 2026/2/3 | 1,509 | 1,513 | 1,487 | 1,497 | 412,400 | 1,497 | 13.67 | 2.83 |
| 2026/2/2 | 1,495 | 1,524 | 1,489 | 1,502 | 987,500 | 1,502 | 13.71 | 2.84 |
| 2026/1/30 | 1,452 | 1,495 | 1,452 | 1,495 | 742,400 | 1,495 | 13.65 | 2.83 |
| 2026/1/29 | 1,460 | 1,482 | 1,431 | 1,482 | 2,531,600 | 1,482 | 13.53 | 2.8 |
| 2026/1/28 | 1,456 | 1,479 | 1,439 | 1,449 | 333,300 | 1,449 | 13.23 | 2.74 |
| 2026/1/27 | 1,455 | 1,484 | 1,441 | 1,469 | 362,800 | 1,469 | ||
| 2026/1/26 | 1,459 | 1,470 | 1,434 | 1,455 | 289,100 | 1,455 | ||
| 2026/1/23 | 1,460 | 1,474 | 1,435 | 1,461 | 380,300 | 1,461 | ||
| 2026/1/22 | 1,480 | 1,493 | 1,471 | 1,471 | 410,200 | 1,471 | ||
| 2026/1/21 | 1,460 | 1,485 | 1,450 | 1,470 | 590,800 | 1,470 | ||
| 2026/1/20 | 1,498 | 1,505 | 1,425 | 1,445 | 840,300 | 1,445 | ||
| 2026/1/19 | 1,400 | 1,419 | 1,380 | 1,404 | 368,200 | 1,404 | ||
| 2026/1/16 | 1,342 | 1,397 | 1,342 | 1,385 | 440,700 | 1,385 | ||
| 2026/1/15 | 1,315 | 1,350 | 1,314 | 1,342 | 389,200 | 1,342 | ||
| 2026/1/14 | 1,327 | 1,334 | 1,313 | 1,313 | 357,200 | 1,313 |
1〜20/37件
