Comparing Back to the side-by-side chart ↗
NS Solutions Corporation (2327.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4048.00 | 4233.00 | 4028.00 | 4100.00 | +2.22% | 303,800 |
| 2026-10-15 | 4007.00 | 4016.00 | 3970.00 | 4011.00 | +0.10% | 160,600 |
| 2026-10-14 | 3974.00 | 4041.00 | 3950.00 | 4007.00 | +1.26% | 189,700 |
| 2026-10-13 | 3999.00 | 4004.00 | 3936.00 | 3957.00 | +0.43% | 145,500 |
| 2026-10-09 | 3906.00 | 3963.00 | 3873.00 | 3940.00 | +1.76% | 191,300 |
| 2026-10-08 | 3799.00 | 3892.00 | 3752.00 | 3872.00 | +2.33% | 296,000 |
| 2026-10-07 | 3782.00 | 3801.00 | 3736.00 | 3784.00 | +0.29% | 176,400 |
| 2026-10-06 | 3750.00 | 3784.00 | 3727.00 | 3773.00 | +1.73% | 198,800 |
| 2026-10-05 | 3776.00 | 3825.00 | 3701.00 | 3709.00 | -2.93% | 265,900 |
| 2026-10-02 | 3808.00 | 3857.00 | 3795.00 | 3821.00 | +0.34% | 159,400 |
| 2026-10-01 | 3799.00 | 3825.00 | 3775.00 | 3808.00 | +0.63% | 230,500 |
| 2026-09-30 | 3775.00 | 3799.00 | 3750.00 | 3784.00 | -0.11% | 236,100 |
| 2026-09-29 | 3800.00 | 3811.00 | 3753.00 | 3788.00 | -1.87% | 269,400 |
| 2026-09-28 | 3955.00 | 3999.00 | 3844.00 | 3860.00 | -0.64% | 538,900 |
| 2026-09-25 | 3877.00 | 3920.00 | 3852.00 | 3885.00 | +0.21% | 262,100 |
| 2026-09-24 | 3802.00 | 3901.00 | 3776.00 | 3877.00 | +3.19% | 592,600 |
| 2026-09-18 | 3913.00 | 3925.00 | 3694.00 | 3757.00 | -4.28% | 1,826,600 |
| 2026-09-17 | 3860.00 | 3963.00 | 3840.00 | 3925.00 | +1.74% | 310,700 |
| 2026-09-16 | 3920.00 | 3921.00 | 3858.00 | 3858.00 | -1.63% | 234,000 |
| 2026-09-15 | 4029.00 | 4029.00 | 3900.00 | 3922.00 | -1.06% | 147,900 |
| 2026-09-14 | 3904.00 | 3980.00 | 3904.00 | 3964.00 | +4.04% | 171,900 |
| 2026-09-11 | 3800.00 | 3843.00 | 3787.00 | 3810.00 | -0.47% | 223,300 |
| 2026-09-10 | 3780.00 | 3835.00 | 3751.00 | 3828.00 | +0.82% | 133,300 |
| 2026-09-09 | 3807.00 | 3814.00 | 3755.00 | 3797.00 | -0.89% | 168,500 |
| 2026-09-08 | 3828.00 | 3855.00 | 3797.00 | 3831.00 | -0.73% | 170,000 |
| 2026-09-07 | 3979.00 | 3980.00 | 3859.00 | 3859.00 | -3.33% | 253,000 |
| 2026-09-04 | 3974.00 | 4017.00 | 3950.00 | 3992.00 | -0.13% | 255,600 |
| 2026-09-03 | 3970.00 | 4008.00 | 3917.00 | 3997.00 | +0.99% | 213,000 |
| 2026-09-02 | 4037.00 | 4041.00 | 3936.00 | 3958.00 | -2.94% | 198,900 |
| 2026-09-01 | 4070.00 | 4100.00 | 4042.00 | 4078.00 | +1.02% | 227,100 |
| 2026-08-31 | 4007.00 | 4045.00 | 3987.00 | 4037.00 | +1.28% | 360,200 |
| 2026-08-28 | 3971.00 | 4059.00 | 3901.00 | 3986.00 | +2.18% | 231,400 |
| 2026-08-27 | 3899.00 | 3945.00 | 3862.00 | 3901.00 | +0.05% | 168,800 |
| 2026-08-26 | 3916.00 | 3971.00 | 3892.00 | 3899.00 | -0.08% | 136,500 |
| 2026-08-25 | 3905.00 | 3935.00 | 3869.00 | 3902.00 | -0.33% | 133,000 |
| 2026-08-24 | 3870.00 | 3959.00 | 3870.00 | 3915.00 | +1.27% | 156,800 |
| 2026-08-21 | 3873.00 | 3899.00 | 3846.00 | 3866.00 | -0.77% | 273,000 |
| 2026-08-20 | 3860.00 | 3921.00 | 3811.00 | 3896.00 | +2.80% | 273,100 |
| 2026-08-19 | 3800.00 | 3816.00 | 3750.00 | 3790.00 | +0.56% | 143,700 |
| 2026-08-18 | 3727.00 | 3809.00 | 3702.00 | 3769.00 | -0.26% | 199,000 |
| 2026-08-17 | 3832.00 | 3837.00 | 3770.00 | 3779.00 | -1.51% | 185,400 |
| 2026-08-14 | 3845.00 | 3873.00 | 3817.00 | 3837.00 | +0.39% | 223,800 |
| 2026-08-13 | 3848.00 | 3869.00 | 3773.00 | 3822.00 | -0.80% | 183,900 |
| 2026-08-12 | 3860.00 | 3873.00 | 3807.00 | 3853.00 | +0.57% | 166,500 |
| 2026-08-10 | 3839.00 | 3839.00 | 3770.00 | 3831.00 | +1.27% | 219,600 |
| 2026-08-07 | 3761.00 | 3801.00 | 3757.00 | 3783.00 | +0.80% | 177,700 |
| 2026-08-06 | 3670.00 | 3776.00 | 3643.00 | 3753.00 | +2.48% | 196,300 |
| 2026-08-05 | 3710.00 | 3713.00 | 3617.00 | 3662.00 | -0.92% | 237,700 |
| 2026-08-04 | 3726.00 | 3741.00 | 3655.00 | 3696.00 | -0.81% | 295,000 |
| 2026-08-03 | 3845.00 | 3862.00 | 3696.00 | 3726.00 | -4.83% | 400,700 |
| 2026-07-31 | 3890.00 | 3934.00 | 3764.00 | 3915.00 | -0.41% | 501,000 |
| 2026-07-30 | 3994.00 | 4016.00 | 3887.00 | 3931.00 | -1.36% | 510,600 |
| 2026-07-29 | 3980.00 | 4056.00 | 3926.00 | 3985.00 | +1.45% | 372,700 |
| 2026-07-28 | 3930.00 | 3958.00 | 3884.00 | 3928.00 | +0.61% | 260,200 |
| 2026-07-27 | 3845.00 | 3927.00 | 3808.00 | 3904.00 | +2.74% | 318,800 |
| 2026-07-24 | 3695.00 | 3806.00 | 3678.00 | 3800.00 | +2.15% | 213,700 |
| 2026-07-23 | 3707.00 | 3735.00 | 3676.00 | 3720.00 | -1.51% | 244,100 |
| 2026-07-22 | 3786.00 | 3797.00 | 3718.00 | 3777.00 | -2.05% | 199,500 |
| 2026-07-21 | 3897.00 | 3913.00 | 3854.00 | 3856.00 | +0.50% | 241,500 |
| 2026-07-17 | 3834.00 | 3882.00 | 3823.00 | 3837.00 | +0.55% | 276,700 |
| 2026-07-16 | 3826.00 | 3868.00 | 3780.00 | 3816.00 | +0.95% | 179,800 |
| 2026-07-15 | 3829.00 | 3844.00 | 3741.00 | 3780.00 | -1.82% | 220,600 |
| 2026-07-14 | 3800.00 | 3887.00 | 3800.00 | 3850.00 | +1.80% | 200,400 |
| 2026-07-13 | 3788.00 | 3823.00 | 3714.00 | 3782.00 | +0.19% | 181,100 |
| 2026-07-10 | 3739.00 | 3797.00 | 3739.00 | 3775.00 | +0.99% | 296,000 |
| 2026-07-09 | 3738.00 | 3818.00 | 3605.00 | 3738.00 | -1.19% | 209,000 |
| 2026-07-08 | 3785.00 | 3845.00 | 3770.00 | 3783.00 | +0.29% | 252,000 |
| 2026-07-07 | 3697.00 | 3795.00 | 3670.00 | 3772.00 | +2.75% | 336,400 |
| 2026-07-06 | 3590.00 | 3671.00 | 3566.00 | 3671.00 | +2.17% | 197,900 |
| 2026-07-03 | 3603.00 | 3635.00 | 3571.00 | 3593.00 | +3.10% | 372,500 |
| 2026-07-02 | 3439.00 | 3504.00 | 3411.00 | 3485.00 | +5.00% | 472,200 |
| 2026-07-01 | 3390.00 | 3419.00 | 3318.00 | 3319.00 | -2.32% | 286,300 |
| 2026-06-30 | 3392.00 | 3415.00 | 3359.00 | 3398.00 | +0.59% | 469,300 |
| 2026-06-29 | 3306.00 | 3379.00 | 3288.00 | 3378.00 | +3.81% | 394,000 |
| 2026-06-26 | 3214.00 | 3254.00 | 3196.00 | 3254.00 | +1.24% | 243,800 |
| 2026-06-25 | 3261.00 | 3261.00 | 3184.00 | 3214.00 | -0.50% | 290,400 |
| 2026-06-24 | 3182.00 | 3241.00 | 3182.00 | 3230.00 | +1.51% | 313,700 |
| 2026-06-23 | 3228.00 | 3230.00 | 3164.00 | 3182.00 | -1.43% | 342,600 |
| 2026-06-22 | 3206.00 | 3300.00 | 3180.00 | 3228.00 | +1.06% | 507,100 |
| 2026-06-19 | 3243.00 | 3247.00 | 3075.00 | 3194.00 | +0.66% | 791,100 |
| 2026-06-18 | 3116.00 | 3193.00 | 3110.00 | 3173.00 | +1.21% | 226,600 |
| 2026-06-17 | 3133.00 | 3167.00 | 3086.00 | 3135.00 | +0.48% | 325,900 |
| 2026-06-16 | 3220.00 | 3225.00 | 3086.00 | 3120.00 | -3.91% | 379,700 |
| 2026-06-15 | 3250.00 | 3291.00 | 3215.00 | 3247.00 | +1.03% | 241,000 |
| 2026-06-12 | 3234.00 | 3267.00 | 3201.00 | 3214.00 | -0.56% | 253,000 |
| 2026-06-11 | 3243.00 | 3279.00 | 3210.00 | 3232.00 | -0.74% | 191,100 |
| 2026-06-10 | 3285.00 | 3315.00 | 3224.00 | 3256.00 | -0.73% | 190,700 |
| 2026-06-09 | 3325.00 | 3345.00 | 3280.00 | 3280.00 | -1.77% | 158,900 |
| 2026-06-08 | 3351.00 | 3397.00 | 3320.00 | 3339.00 | -2.23% | 134,800 |
| 2026-06-05 | 3480.00 | 3484.00 | 3404.00 | 3415.00 | -0.52% | 178,700 |
| 2026-06-04 | 3362.00 | 3448.00 | 3325.00 | 3433.00 | +0.29% | 246,700 |
| 2026-06-03 | 3512.00 | 3590.00 | 3415.00 | 3423.00 | -3.44% | 352,900 |
| 2026-06-02 | 3570.00 | 3620.00 | 3520.00 | 3545.00 | -0.59% | 210,500 |
| 2026-06-01 | 3549.00 | 3624.00 | 3513.00 | 3566.00 | +2.32% | 251,400 |
| 2026-05-29 | 3499.00 | 3587.00 | 3485.00 | 3485.00 | -0.74% | 281,800 |
| 2026-05-28 | 3568.00 | 3593.00 | 3490.00 | 3511.00 | -1.54% | 247,100 |
| 2026-05-27 | 3607.00 | 3610.00 | 3515.00 | 3566.00 | -2.59% | 242,200 |
| 2026-05-26 | 3644.00 | 3694.00 | 3610.00 | 3661.00 | +0.33% | 249,800 |
| 2026-05-25 | 3598.00 | 3658.00 | 3562.00 | 3649.00 | +2.04% | 245,600 |
| 2026-05-22 | 3516.00 | 3596.00 | 3501.00 | 3576.00 | +0.79% | 158,600 |
| 2026-05-21 | 3542.00 | 3605.00 | 3535.00 | 3548.00 | +0.00% | 107,700 |
| 2026-05-20 | 3600.00 | 3600.00 | 3480.00 | 3548.00 | -1.17% | 168,400 |
| 2026-05-19 | 3548.00 | 3590.00 | 3530.00 | 3590.00 | +1.93% | 295,500 |
| 2026-05-18 | 3510.00 | 3566.00 | 3499.00 | 3522.00 | +1.32% | 366,900 |
| 2026-05-15 | 3500.00 | 3531.00 | 3422.00 | 3476.00 | -1.50% | 294,500 |
| 2026-05-14 | 3515.00 | 3584.00 | 3481.00 | 3529.00 | -0.95% | 257,700 |
| 2026-05-13 | 3639.00 | 3646.00 | 3558.00 | 3563.00 | -3.94% | 340,700 |
| 2026-05-12 | 3630.00 | 3715.00 | 3630.00 | 3709.00 | +2.74% | 296,500 |
| 2026-05-11 | 3638.00 | 3663.00 | 3580.00 | 3610.00 | -1.04% | 241,900 |
| 2026-05-08 | 3643.00 | 3673.00 | 3580.00 | 3648.00 | +1.62% | 353,500 |
| 2026-05-07 | 3586.00 | 3655.00 | 3570.00 | 3590.00 | +0.67% | 323,900 |
| 2026-05-01 | 3536.00 | 3642.00 | 3530.00 | 3566.00 | -1.08% | 382,500 |
| 2026-04-30 | 3641.00 | 3679.00 | 3598.00 | 3605.00 | -2.86% | 361,700 |
| 2026-04-28 | 3524.00 | 3725.00 | 3505.00 | 3711.00 | +3.54% | 529,800 |
| 2026-04-27 | 3680.00 | 3723.00 | 3578.00 | 3584.00 | -2.61% | 365,100 |
| 2026-04-24 | 3638.00 | 3711.00 | 3631.00 | 3680.00 | -0.76% | 218,800 |
| 2026-04-23 | 3833.00 | 3867.00 | 3698.00 | 3708.00 | -5.00% | 235,900 |
| 2026-04-22 | 3881.00 | 3930.00 | 3881.00 | 3903.00 | +0.64% | 167,600 |
| 2026-04-21 | 3879.00 | 3894.00 | 3825.00 | 3878.00 | +1.20% | 133,000 |
| 2026-04-20 | 3897.00 | 3897.00 | 3810.00 | 3832.00 | -1.97% | 128,800 |
| 2026-04-17 | 3903.00 | 3935.00 | 3895.00 | 3909.00 | +1.22% | 270,900 |
| 2026-04-16 | 3933.00 | 3957.00 | 3858.00 | 3862.00 | -0.08% | 183,600 |
| 2026-04-15 | 3820.00 | 3877.00 | 3793.00 | 3865.00 | +3.07% | 217,400 |
| 2026-04-14 | 3790.00 | 3811.00 | 3735.00 | 3750.00 | +0.97% | 190,800 |
| 2026-04-13 | 3754.00 | 3790.00 | 3702.00 | 3714.00 | -1.51% | 227,200 |
| 2026-04-10 | 3771.00 | 3808.00 | 3754.00 | 3771.00 | -1.82% | 198,300 |
| 2026-04-09 | 3845.00 | 3859.00 | 3799.00 | 3841.00 | -0.60% | 225,100 |
| 2026-04-08 | 3942.00 | 3942.00 | 3845.00 | 3864.00 | -0.21% | 253,300 |
| 2026-04-07 | 3875.00 | 3916.00 | 3848.00 | 3872.00 | +0.47% | 227,100 |
| 2026-04-06 | 3839.00 | 3875.00 | 3806.00 | 3854.00 | +0.89% | 158,600 |
| 2026-04-03 | 3740.00 | 3840.00 | 3689.00 | 3820.00 | +4.09% | 319,200 |
| 2026-04-02 | 3666.00 | 3716.00 | 3637.00 | 3670.00 | -1.90% | 344,100 |
| 2026-04-01 | 3771.00 | 3771.00 | 3708.00 | 3741.00 | +2.16% | 252,200 |
| 2026-03-31 | 3663.00 | 3711.00 | 3639.00 | 3662.00 | +0.63% | 174,700 |
| 2026-03-30 | 3599.00 | 3705.00 | 3575.00 | 3639.00 | -1.44% | 241,500 |
| 2026-03-27 | 3707.00 | 3720.00 | 3658.00 | 3692.00 | +0.63% | 226,900 |
| 2026-03-26 | 3638.00 | 3680.00 | 3630.00 | 3669.00 | -0.03% | 157,900 |
| 2026-03-25 | 3674.00 | 3701.00 | 3663.00 | 3670.00 | +0.60% | 184,600 |
| 2026-03-24 | 3712.00 | 3720.00 | 3648.00 | 3648.00 | +0.66% | 276,200 |
| 2026-03-23 | 3683.00 | 3713.00 | 3624.00 | 3624.00 | -1.60% | 318,100 |
| 2026-03-19 | 3720.00 | 3773.00 | 3683.00 | 3683.00 | -2.10% | 418,200 |
| 2026-03-18 | 3739.00 | 3800.00 | 3725.00 | 3762.00 | +0.51% | 141,300 |
| 2026-03-17 | 3753.00 | 3784.00 | 3706.00 | 3743.00 | +0.38% | 191,400 |
| 2026-03-16 | 3663.00 | 3790.00 | 3663.00 | 3729.00 | +1.47% | 226,400 |
| 2026-03-13 | 3634.00 | 3744.00 | 3634.00 | 3675.00 | +0.16% | 337,700 |
| 2026-03-12 | 3730.00 | 3775.00 | 3654.00 | 3669.00 | -1.95% | 269,700 |
| 2026-03-11 | 3770.00 | 3785.00 | 3715.00 | 3742.00 | -0.72% | 355,200 |
| 2026-03-10 | 3950.00 | 3960.00 | 3769.00 | 3769.00 | -3.78% | 335,500 |
| 2026-03-09 | 3815.00 | 3917.00 | 3808.00 | 3917.00 | -0.33% | 280,200 |
| 2026-03-06 | 3930.00 | 3970.00 | 3905.00 | 3930.00 | +0.69% | 260,600 |
| 2026-03-05 | 3965.00 | 3965.00 | 3874.00 | 3903.00 | +0.21% | 250,400 |
| 2026-03-04 | 3820.00 | 3912.00 | 3801.00 | 3895.00 | +1.20% | 274,900 |
| 2026-03-03 | 3953.00 | 3965.00 | 3844.00 | 3849.00 | -3.61% | 326,300 |
| 2026-03-02 | 3950.00 | 4000.00 | 3881.00 | 3993.00 | -0.67% | 241,000 |
| 2026-02-27 | 4090.00 | 4100.00 | 3908.00 | 4020.00 | +0.00% | 591,900 |
| 2026-02-26 | 3959.00 | 4080.00 | 3940.00 | 4020.00 | +3.37% | 615,700 |
| 2026-02-25 | 3768.00 | 3965.00 | 3756.00 | 3889.00 | +3.43% | 633,300 |
| 2026-02-24 | 3575.00 | 3762.00 | 3502.00 | 3760.00 | +2.73% | 666,800 |
| 2026-02-20 | 3650.00 | 3678.00 | 3575.00 | 3660.00 | -0.68% | 382,600 |
| 2026-02-19 | 3680.00 | 3690.00 | 3628.00 | 3685.00 | +1.68% | 148,600 |
| 2026-02-18 | 3624.00 | 3641.00 | 3593.00 | 3624.00 | +0.42% | 117,200 |
| 2026-02-17 | 3657.00 | 3690.00 | 3558.00 | 3609.00 | -1.53% | 348,700 |
| 2026-02-16 | 3720.00 | 3727.00 | 3642.00 | 3665.00 | +1.16% | 362,100 |
| 2026-02-13 | 3680.00 | 3712.00 | 3550.00 | 3623.00 | -2.40% | 421,100 |
| 2026-02-12 | 3870.00 | 3885.00 | 3663.00 | 3712.00 | -6.55% | 491,500 |
| 2026-02-10 | 3922.00 | 4055.00 | 3899.00 | 3972.00 | +2.11% | 399,100 |
| 2026-02-09 | 3962.00 | 4042.00 | 3882.00 | 3890.00 | -0.38% | 244,300 |
| 2026-02-06 | 3934.00 | 3959.00 | 3835.00 | 3905.00 | -2.11% | 339,400 |
| 2026-02-05 | 3990.00 | 4021.00 | 3925.00 | 3989.00 | +0.68% | 399,300 |
| 2026-02-04 | 4210.00 | 4210.00 | 3962.00 | 3962.00 | -7.43% | 544,700 |
| 2026-02-03 | 4250.00 | 4319.00 | 4224.00 | 4280.00 | +0.66% | 192,000 |
| 2026-02-02 | 4287.00 | 4461.00 | 4220.00 | 4252.00 | +4.14% | 445,600 |
| 2026-01-30 | 4284.00 | 4332.00 | 4083.00 | 4083.00 | -4.38% | 243,900 |
| 2026-01-29 | 4382.00 | 4435.00 | 4260.00 | 4270.00 | -3.72% | 173,900 |
| 2026-01-28 | 4441.00 | 4460.00 | 4405.00 | 4435.00 | -1.07% | 101,700 |
| 2026-01-27 | 4524.00 | 4532.00 | 4480.00 | 4483.00 | -0.91% | 122,700 |
| 2026-01-26 | 4591.00 | 4613.00 | 4421.00 | 4524.00 | -2.77% | 265,900 |
| 2026-01-23 | 4600.00 | 4655.00 | 4560.00 | 4653.00 | +1.64% | 183,800 |
| 2026-01-22 | 4558.00 | 4610.00 | 4556.00 | 4578.00 | +0.26% | 119,500 |
| 2026-01-21 | 4531.00 | 4567.00 | 4506.00 | 4566.00 | +0.00% | 147,400 |
| 2026-01-20 | 4599.00 | 4600.00 | 4533.00 | 4566.00 | +0.31% | 137,500 |
| 2026-01-19 | 4499.00 | 4552.00 | 4472.00 | 4552.00 | +1.63% | 110,100 |
| 2026-01-16 | 4530.00 | 4530.00 | 4423.00 | 4479.00 | -1.78% | 115,500 |
| 2026-01-15 | 4489.00 | 4585.00 | 4453.00 | 4560.00 | +1.40% | 204,300 |
| 2026-01-14 | 4468.00 | 4497.00 | 4446.00 | 4497.00 | +1.19% | 117,900 |
| 2026-01-13 | 4501.00 | 4518.00 | 4432.00 | 4444.00 | +0.00% | 150,000 |
| 2026-01-09 | 4400.00 | 4444.00 | 4350.00 | 4444.00 | +1.07% | 202,000 |
| 2026-01-08 | 4460.00 | 4479.00 | 4366.00 | 4397.00 | -1.37% | 297,300 |
| 2026-01-07 | 4415.00 | 4500.00 | 4384.00 | 4458.00 | +0.91% | 261,000 |
| 2026-01-06 | 4386.00 | 4422.00 | 4366.00 | 4418.00 | +0.91% | 228,500 |
| 2026-01-05 | 4460.00 | 4491.00 | 4371.00 | 4378.00 | -1.00% | 360,900 |
| 2025-12-30 | 4430.00 | 4466.00 | 4397.00 | 4422.00 | -1.32% | 207,600 |
| 2025-12-29 | 4489.00 | 4511.00 | 4449.00 | 4481.00 | -0.51% | 139,500 |
| 2025-12-26 | 4500.00 | 4517.00 | 4481.00 | 4504.00 | +0.09% | 129,300 |
| 2025-12-25 | 4450.00 | 4500.00 | 4428.00 | 4500.00 | +1.69% | 82,000 |
| 2025-12-24 | 4401.00 | 4430.00 | 4390.00 | 4425.00 | +0.57% | 158,300 |
| 2025-12-23 | 4423.00 | 4436.00 | 4400.00 | 4400.00 | +0.00% | 170,900 |
| 2025-12-22 | 4574.00 | 4580.00 | 4395.00 | 4400.00 | -2.91% | 298,400 |
| 2025-12-19 | 4496.00 | 4571.00 | 4461.00 | 4532.00 | +2.39% | 544,600 |
| 2025-12-18 | 4385.00 | 4456.00 | 4370.00 | 4426.00 | +0.87% | 235,800 |
| 2025-12-17 | 4381.00 | 4400.00 | 4359.00 | 4388.00 | +0.60% | 164,500 |
| 2025-12-16 | 4386.00 | 4415.00 | 4351.00 | 4362.00 | -0.84% | 303,300 |
| 2025-12-15 | 4402.00 | 4414.00 | 4332.00 | 4399.00 | +1.55% | 355,600 |
| 2025-12-12 | 4268.00 | 4343.00 | 4225.00 | 4332.00 | +3.02% | 327,400 |
| 2025-12-11 | 4265.00 | 4275.00 | 4158.00 | 4205.00 | +0.00% | 306,900 |
| 2025-12-10 | 4196.00 | 4245.00 | 4154.00 | 4205.00 | +1.57% | 316,900 |
| 2025-12-09 | 4157.00 | 4157.00 | 4110.00 | 4140.00 | -0.12% | 189,600 |
| 2025-12-08 | 4198.00 | 4221.00 | 4129.00 | 4145.00 | -0.91% | 262,000 |
| 2025-12-05 | 4223.00 | 4251.00 | 4158.00 | 4183.00 | -0.55% | 474,100 |
| 2025-12-04 | 4207.00 | 4290.00 | 4193.00 | 4206.00 | +0.31% | 470,400 |
| 2025-12-03 | 4184.00 | 4226.00 | 4155.00 | 4193.00 | +0.26% | 607,300 |
| 2025-12-02 | 4110.00 | 4268.00 | 4090.00 | 4182.00 | +1.78% | 803,500 |
| 2025-12-01 | 4019.00 | 4206.00 | 3975.00 | 4109.00 | +7.51% | 1,197,400 |
| 2025-11-28 | 3823.00 | 3855.00 | 3801.00 | 3822.00 | -0.49% | 145,500 |
| 2025-11-27 | 3821.00 | 3862.00 | 3821.00 | 3841.00 | +0.52% | 136,800 |
| 2025-11-26 | 3849.00 | 3869.00 | 3782.00 | 3821.00 | +0.95% | 290,300 |
| 2025-11-25 | 3709.00 | 3824.00 | 3700.00 | 3785.00 | +2.05% | 283,200 |
| 2025-11-21 | 3597.00 | 3712.00 | 3597.00 | 3709.00 | +3.52% | 263,900 |
| 2025-11-20 | 3612.00 | 3633.00 | 3564.00 | 3583.00 | -1.29% | 264,700 |
| 2025-11-19 | 3650.00 | 3657.00 | 3598.00 | 3630.00 | -0.66% | 317,400 |
| 2025-11-18 | 3743.00 | 3787.00 | 3654.00 | 3654.00 | -3.13% | 264,100 |
| 2025-11-17 | 3725.00 | 3781.00 | 3720.00 | 3772.00 | +0.77% | 188,300 |
| 2025-11-14 | 3726.00 | 3771.00 | 3703.00 | 3743.00 | +0.32% | 176,700 |
| 2025-11-13 | 3698.00 | 3762.00 | 3688.00 | 3731.00 | +0.84% | 307,600 |
| 2025-11-12 | 3710.00 | 3750.00 | 3626.00 | 3700.00 | -0.59% | 369,800 |
| 2025-11-11 | 3743.00 | 3793.00 | 3722.00 | 3722.00 | -0.35% | 451,400 |
| 2025-11-10 | 3701.00 | 3752.00 | 3678.00 | 3735.00 | +0.76% | 274,200 |
| 2025-11-07 | 3679.00 | 3748.00 | 3678.00 | 3707.00 | +1.53% | 323,100 |
| 2025-11-06 | 3780.00 | 3787.00 | 3645.00 | 3651.00 | -3.28% | 404,400 |
| 2025-11-05 | 3822.00 | 3852.00 | 3688.00 | 3775.00 | -1.36% | 396,600 |
| 2025-11-04 | 3901.00 | 3920.00 | 3814.00 | 3827.00 | -1.62% | 646,600 |
| 2025-10-31 | 3910.00 | 3969.00 | 3824.00 | 3890.00 | +0.31% | 900,900 |
| 2025-10-30 | 3825.00 | 3885.00 | 3807.00 | 3878.00 | +3.39% | 2,031,800 |
| 2025-10-29 | 3637.00 | 3807.00 | 3543.00 | 3751.00 | +2.49% | 885,800 |
| 2025-10-28 | 3705.00 | 3719.00 | 3644.00 | 3660.00 | -0.97% | 491,500 |
| 2025-10-27 | 3696.00 | 3759.00 | 3679.00 | 3696.00 | +0.49% | 472,100 |
| 2025-10-24 | 3655.00 | 3690.00 | 3624.00 | 3678.00 | +0.74% | 314,300 |
| 2025-10-23 | 3604.00 | 3669.00 | 3600.00 | 3651.00 | +1.00% | 340,700 |
| 2025-10-22 | 3601.00 | 3630.00 | 3560.00 | 3615.00 | +1.72% | 308,300 |
| 2025-10-21 | 3470.00 | 3579.00 | 3455.00 | 3554.00 | +2.69% | 311,000 |
| 2025-10-20 | 3458.00 | 3498.00 | 3435.00 | 3461.00 | +1.20% | 235,900 |
| 2025-10-17 | 3471.00 | 3484.00 | 3405.00 | 3420.00 | -1.10% | 295,500 |
| 2025-10-16 | 3476.00 | 3511.00 | 3430.00 | 3458.00 | -0.35% | 316,200 |
| 2025-10-15 | 3475.00 | 3512.00 | 3460.00 | 3470.00 | -0.83% | 328,900 |
| 2025-10-14 | 3463.00 | 3512.00 | 3460.00 | 3499.00 | +0.92% | 462,100 |
| 2025-10-10 | 3584.00 | 3588.00 | 3464.00 | 3467.00 | -3.96% | 352,800 |
| 2025-10-09 | 3629.00 | 3665.00 | 3590.00 | 3610.00 | -1.10% | 312,700 |
| 2025-10-08 | 3657.00 | 3706.00 | 3640.00 | 3650.00 | +0.52% | 315,500 |
| 2025-10-07 | 3665.00 | 3671.00 | 3602.00 | 3631.00 | -0.36% | 288,000 |
| 2025-10-06 | 3641.00 | 3662.00 | 3600.00 | 3644.00 | +2.04% | 389,600 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 10월 (+9.76%). 가장 약한 달: 4월 (-7.98%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
NS Solutions Corporation (2327.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 4100.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
2327.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 4655.00, 최저 3075.00 (2026-10-16 기준).
NS Solutions Corporation이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 2327.T의 가장 강한 달은 10월(평균 +9.76%), 가장 약한 달은 4월(평균 -7.98%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.