ＮＣホールディングス(6236)の株価時系列情報
ＮＣホールディングス(6236)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,200 | 2,204 | 2,197 | 2,197 | 3,400 |
| 2024/07/25 | 2,202 | 2,202 | 2,198 | 2,198 | 2,000 |
| 2024/07/24 | 2,197 | 2,204 | 2,197 | 2,197 | 6,400 |
| 2024/07/23 | 2,197 | 2,202 | 2,197 | 2,197 | 9,100 |
| 2024/07/22 | 2,197 | 2,202 | 2,196 | 2,197 | 24,400 |
| 2024/07/19 | 2,196 | 2,198 | 2,184 | 2,197 | 62,700 |
| 2024/07/18 | 2,194 | 2,197 | 2,194 | 2,197 | 3,300 |
| 2024/07/17 | 2,185 | 2,200 | 2,185 | 2,198 | 19,000 |
| 2024/07/16 | 2,200 | 2,204 | 2,097 | 2,183 | 23,100 |
| 2024/07/12 | 2,204 | 2,206 | 2,201 | 2,201 | 22,300 |
| 2024/07/11 | 2,204 | 2,206 | 2,204 | 2,205 | 19,300 |
| 2024/07/10 | 2,204 | 2,207 | 2,204 | 2,204 | 25,900 |
| 2024/07/09 | 2,204 | 2,206 | 2,204 | 2,204 | 24,400 |
| 2024/07/08 | 2,204 | 2,206 | 2,203 | 2,204 | 34,300 |
| 2024/07/05 | 2,204 | 2,205 | 2,203 | 2,203 | 53,100 |
| 2024/07/04 | 2,204 | 2,206 | 2,204 | 2,204 | 12,500 |
| 2024/07/03 | 2,206 | 2,206 | 2,204 | 2,205 | 20,000 |
| 2024/07/02 | 2,205 | 2,207 | 2,205 | 2,206 | 12,200 |
| 2024/07/01 | 2,207 | 2,208 | 2,206 | 2,206 | 13,900 |
| 2024/06/28 | 2,207 | 2,207 | 2,205 | 2,205 | 12,700 |
| 2024/06/27 | 2,207 | 2,209 | 2,206 | 2,206 | 16,200 |
| 2024/06/26 | 2,207 | 2,212 | 2,207 | 2,209 | 28,700 |
| 2024/06/25 | 2,206 | 2,208 | 2,205 | 2,206 | 13,000 |
| 2024/06/24 | 2,206 | 2,208 | 2,205 | 2,207 | 18,300 |
| 2024/06/21 | 2,206 | 2,210 | 2,205 | 2,205 | 20,800 |
| 2024/06/20 | 2,208 | 2,209 | 2,205 | 2,209 | 20,200 |
| 2024/06/19 | 2,208 | 2,210 | 2,208 | 2,209 | 9,000 |
| 2024/06/18 | 2,208 | 2,213 | 2,208 | 2,211 | 29,400 |
| 2024/06/17 | 2,211 | 2,217 | 2,208 | 2,208 | 25,000 |
| 2024/06/14 | 2,214 | 2,225 | 2,210 | 2,224 | 60,600 |
| 2024/06/13 | 2,203 | 2,280 | 2,203 | 2,260 | 107,900 |
| 2024/06/12 | 2,203 | 2,204 | 2,203 | 2,203 | 40,100 |
| 2024/06/11 | 2,203 | 2,205 | 2,203 | 2,204 | 30,600 |
| 2024/06/10 | 2,203 | 2,205 | 2,203 | 2,204 | 99,500 |
| 2024/06/07 | 2,204 | 2,204 | 2,203 | 2,203 | 89,600 |
| 2024/06/06 | 2,209 | 2,215 | 2,206 | 2,206 | 231,800 |
| 2024/06/05 | 2,119 | 2,119 | 2,119 | 2,119 | 5,300 |
| 2024/06/04 | 1,501 | 1,850 | 1,500 | 1,719 | 73,500 |
| 2024/06/03 | 1,483 | 1,517 | 1,483 | 1,507 | 6,000 |
| 2024/05/31 | 1,431 | 1,484 | 1,420 | 1,466 | 8,900 |
| 2024/05/30 | 1,468 | 1,491 | 1,438 | 1,454 | 6,300 |
| 2024/05/29 | 1,446 | 1,484 | 1,446 | 1,479 | 6,000 |
| 2024/05/28 | 1,461 | 1,469 | 1,444 | 1,459 | 5,000 |
| 2024/05/27 | 1,449 | 1,474 | 1,449 | 1,472 | 5,700 |
| 2024/05/24 | 1,446 | 1,450 | 1,430 | 1,449 | 11,200 |
| 2024/05/23 | 1,491 | 1,518 | 1,452 | 1,452 | 66,300 |
| 2024/05/22 | 1,658 | 1,661 | 1,586 | 1,586 | 6,200 |
| 2024/05/21 | 1,745 | 1,745 | 1,657 | 1,658 | 7,100 |
| 2024/05/20 | 1,795 | 1,795 | 1,745 | 1,745 | 1,500 |
| 2024/05/17 | 1,736 | 1,769 | 1,736 | 1,768 | 1,000 |
| 2024/05/16 | 1,831 | 1,831 | 1,751 | 1,770 | 1,600 |
| 2024/05/15 | 1,880 | 1,880 | 1,751 | 1,751 | 1,800 |
| 2024/05/14 | 1,878 | 1,879 | 1,840 | 1,840 | 2,000 |
| 2024/05/13 | 1,883 | 1,883 | 1,857 | 1,875 | 2,500 |
| 2024/05/10 | 1,878 | 1,917 | 1,869 | 1,869 | 2,800 |
| 2024/05/09 | 1,920 | 1,925 | 1,858 | 1,878 | 3,300 |
| 2024/05/08 | 1,900 | 1,936 | 1,895 | 1,915 | 5,100 |
| 2024/05/07 | 1,875 | 1,901 | 1,875 | 1,890 | 13,700 |
| 2024/05/02 | 1,891 | 1,909 | 1,850 | 1,881 | 8,100 |
| 2024/05/01 | 1,814 | 1,950 | 1,810 | 1,891 | 14,600 |
| 2024/04/30 | 1,748 | 1,894 | 1,748 | 1,894 | 27,100 |
| 2024/04/26 | 1,726 | 1,768 | 1,673 | 1,726 | 21,600 |
| 2024/04/25 | 1,675 | 1,777 | 1,589 | 1,766 | 19,600 |
| 2024/04/24 | 1,625 | 1,655 | 1,625 | 1,643 | 3,300 |
| 2024/04/23 | 1,571 | 1,619 | 1,571 | 1,613 | 1,800 |
| 2024/04/22 | 1,564 | 1,580 | 1,561 | 1,571 | 4,100 |
| 2024/04/19 | 1,536 | 1,550 | 1,533 | 1,550 | 4,400 |
| 2024/04/18 | 1,533 | 1,535 | 1,533 | 1,535 | 400 |
| 2024/04/17 | 1,522 | 1,545 | 1,522 | 1,533 | 1,000 |
| 2024/04/16 | 1,531 | 1,545 | 1,521 | 1,521 | 7,700 |
| 2024/04/15 | 1,576 | 1,576 | 1,529 | 1,531 | 8,800 |
| 2024/04/12 | 1,571 | 1,587 | 1,570 | 1,580 | 1,900 |
| 2024/04/11 | 1,559 | 1,588 | 1,555 | 1,557 | 2,600 |
| 2024/04/10 | 1,650 | 1,650 | 1,527 | 1,557 | 8,600 |
| 2024/04/09 | 1,633 | 1,633 | 1,620 | 1,620 | 600 |
| 2024/04/08 | 1,620 | 1,659 | 1,603 | 1,633 | 1,600 |
| 2024/04/05 | 1,648 | 1,648 | 1,610 | 1,621 | 1,600 |
| 2024/04/04 | 1,629 | 1,654 | 1,629 | 1,654 | 1,500 |
| 2024/04/03 | 1,652 | 1,665 | 1,611 | 1,641 | 1,400 |
| 2024/04/02 | 1,650 | 1,650 | 1,617 | 1,618 | 2,100 |
| 2024/04/01 | 1,680 | 1,680 | 1,649 | 1,654 | 1,400 |
| 2024/03/29 | 1,660 | 1,690 | 1,660 | 1,684 | 2,400 |
| 2024/03/28 | 1,701 | 1,717 | 1,700 | 1,700 | 2,600 |
| 2024/03/27 | 1,773 | 1,785 | 1,749 | 1,761 | 7,500 |
| 2024/03/26 | 1,805 | 1,815 | 1,735 | 1,784 | 5,600 |
| 2024/03/25 | 1,813 | 1,872 | 1,789 | 1,800 | 5,400 |
| 2024/03/22 | 1,788 | 1,813 | 1,788 | 1,813 | 3,200 |
| 2024/03/21 | 1,815 | 1,815 | 1,788 | 1,788 | 6,300 |
| 2024/03/19 | 1,828 | 1,828 | 1,788 | 1,820 | 700 |
| 2024/03/18 | 1,850 | 1,850 | 1,778 | 1,807 | 9,200 |
| 2024/03/15 | 1,800 | 1,850 | 1,799 | 1,850 | 4,000 |
| 2024/03/14 | 1,745 | 1,800 | 1,713 | 1,800 | 3,200 |
| 2024/03/13 | 1,700 | 1,735 | 1,696 | 1,735 | 1,500 |
| 2024/03/12 | 1,695 | 1,715 | 1,695 | 1,715 | 2,600 |
| 2024/03/11 | 1,644 | 1,690 | 1,640 | 1,690 | 2,800 |
| 2024/03/08 | 1,660 | 1,670 | 1,642 | 1,644 | 3,100 |
| 2024/03/07 | 1,631 | 1,684 | 1,631 | 1,684 | 3,700 |
| 2024/03/06 | 1,602 | 1,658 | 1,602 | 1,628 | 4,400 |
| 2024/03/05 | 1,562 | 1,621 | 1,562 | 1,621 | 1,300 |
| 2024/03/04 | 1,591 | 1,594 | 1,520 | 1,590 | 9,200 |
| 2024/03/01 | 1,611 | 1,611 | 1,590 | 1,600 | 3,500 |
| 2024/02/29 | 1,600 | 1,600 | 1,589 | 1,589 | 2,000 |
| 2024/02/28 | 1,600 | 1,629 | 1,563 | 1,600 | 5,400 |
| 2024/02/27 | 1,605 | 1,629 | 1,600 | 1,616 | 2,700 |
| 2024/02/26 | 1,600 | 1,639 | 1,600 | 1,603 | 2,500 |
| 2024/02/22 | 1,571 | 1,600 | 1,571 | 1,600 | 2,300 |
| 2024/02/21 | 1,560 | 1,584 | 1,535 | 1,547 | 2,000 |
| 2024/02/20 | 1,552 | 1,565 | 1,511 | 1,565 | 2,500 |
| 2024/02/19 | 1,516 | 1,541 | 1,500 | 1,512 | 2,000 |
| 2024/02/16 | 1,510 | 1,516 | 1,481 | 1,509 | 5,500 |
| 2024/02/15 | 1,515 | 1,548 | 1,515 | 1,528 | 3,400 |
| 2024/02/14 | 1,563 | 1,593 | 1,545 | 1,554 | 5,500 |
| 2024/02/13 | 1,601 | 1,601 | 1,557 | 1,568 | 4,800 |
| 2024/02/09 | 1,600 | 1,620 | 1,600 | 1,600 | 3,600 |
| 2024/02/08 | 1,612 | 1,620 | 1,581 | 1,600 | 15,900 |
| 2024/02/07 | 1,554 | 1,620 | 1,545 | 1,600 | 16,300 |
| 2024/02/06 | 1,521 | 1,531 | 1,514 | 1,514 | 3,900 |
| 2024/02/05 | 1,529 | 1,540 | 1,514 | 1,517 | 9,400 |
| 2024/02/02 | 1,535 | 1,584 | 1,530 | 1,537 | 4,700 |
| 2024/02/01 | 1,561 | 1,584 | 1,530 | 1,534 | 9,300 |
| 2024/01/31 | 1,615 | 1,615 | 1,561 | 1,561 | 19,000 |
| 2024/01/30 | 1,635 | 1,731 | 1,607 | 1,614 | 26,500 |
| 2024/01/29 | 1,667 | 1,667 | 1,621 | 1,635 | 5,600 |
| 2024/01/26 | 1,600 | 1,620 | 1,590 | 1,613 | 7,800 |
| 2024/01/25 | 1,614 | 1,618 | 1,600 | 1,600 | 4,400 |
| 2024/01/24 | 1,609 | 1,626 | 1,601 | 1,602 | 2,100 |
| 2024/01/23 | 1,605 | 1,624 | 1,600 | 1,605 | 3,000 |
| 2024/01/22 | 1,604 | 1,623 | 1,590 | 1,601 | 1,300 |
| 2024/01/19 | 1,601 | 1,618 | 1,600 | 1,601 | 3,200 |
| 2024/01/18 | 1,626 | 1,644 | 1,617 | 1,625 | 2,200 |
| 2024/01/17 | 1,653 | 1,658 | 1,566 | 1,576 | 8,100 |
| 2024/01/16 | 1,675 | 1,675 | 1,639 | 1,641 | 5,400 |
| 2024/01/15 | 1,788 | 1,788 | 1,661 | 1,675 | 15,600 |
| 2024/01/12 | 1,850 | 1,880 | 1,787 | 1,787 | 13,900 |
| 2024/01/11 | 1,967 | 1,969 | 1,886 | 1,930 | 2,000 |
| 2024/01/10 | 1,867 | 1,954 | 1,867 | 1,954 | 2,000 |
| 2024/01/09 | 1,907 | 1,930 | 1,900 | 1,907 | 2,500 |
| 2024/01/05 | 1,950 | 2,010 | 1,950 | 1,965 | 3,300 |
| 2024/01/04 | 2,290 | 2,290 | 1,909 | 1,922 | 20,400 |
| 2023/12/29 | 1,709 | 1,890 | 1,709 | 1,890 | 14,000 |
| 2023/12/28 | 1,654 | 1,719 | 1,653 | 1,719 | 6,900 |
| 2023/12/27 | 1,605 | 1,654 | 1,572 | 1,654 | 5,700 |
| 2023/12/26 | 1,566 | 1,597 | 1,560 | 1,590 | 9,000 |
| 2023/12/25 | 1,622 | 1,633 | 1,587 | 1,610 | 3,500 |
| 2023/12/22 | 1,633 | 1,670 | 1,624 | 1,634 | 1,500 |
| 2023/12/21 | 1,623 | 1,684 | 1,622 | 1,638 | 4,800 |
| 2023/12/20 | 1,688 | 1,688 | 1,636 | 1,636 | 3,400 |
| 2023/12/19 | 1,725 | 1,725 | 1,659 | 1,697 | 4,400 |
| 2023/12/18 | 1,779 | 1,779 | 1,678 | 1,725 | 2,000 |
| 2023/12/15 | 1,809 | 1,809 | 1,769 | 1,785 | 900 |
| 2023/12/14 | 1,815 | 1,840 | 1,812 | 1,829 | 10,400 |
| 2023/12/13 | 1,786 | 1,833 | 1,786 | 1,815 | 7,600 |
| 2023/12/12 | 1,764 | 1,862 | 1,764 | 1,818 | 10,500 |
| 2023/12/11 | 1,877 | 1,890 | 1,800 | 1,804 | 5,400 |
| 2023/12/08 | 1,869 | 1,890 | 1,869 | 1,882 | 3,200 |
| 2023/12/07 | 1,850 | 1,916 | 1,849 | 1,898 | 6,300 |
| 2023/12/06 | 1,870 | 1,890 | 1,850 | 1,886 | 4,600 |
| 2023/12/05 | 1,877 | 1,897 | 1,877 | 1,897 | 1,300 |
| 2023/12/04 | 1,870 | 1,920 | 1,835 | 1,891 | 7,300 |
| 2023/12/01 | 1,862 | 1,884 | 1,862 | 1,879 | 1,900 |
| 2023/11/30 | 1,838 | 1,902 | 1,838 | 1,902 | 600 |
| 2023/11/29 | 1,856 | 1,908 | 1,856 | 1,878 | 1,800 |
| 2023/11/28 | 1,890 | 1,910 | 1,890 | 1,896 | 5,000 |
| 2023/11/27 | 1,907 | 1,907 | 1,870 | 1,906 | 4,600 |
| 2023/11/24 | 1,848 | 1,910 | 1,848 | 1,901 | 4,500 |
| 2023/11/22 | 1,849 | 1,849 | 1,817 | 1,840 | 1,600 |
| 2023/11/21 | 1,870 | 1,870 | 1,832 | 1,856 | 3,300 |
| 2023/11/20 | 1,861 | 1,861 | 1,830 | 1,830 | 1,200 |
| 2023/11/17 | 1,819 | 1,850 | 1,819 | 1,850 | 700 |
| 2023/11/16 | 1,821 | 1,841 | 1,818 | 1,818 | 800 |
| 2023/11/15 | 1,784 | 1,865 | 1,760 | 1,841 | 5,700 |
| 2023/11/14 | 1,784 | 1,804 | 1,784 | 1,804 | 500 |
| 2023/11/13 | 1,819 | 1,845 | 1,771 | 1,771 | 3,900 |
| 2023/11/10 | 1,805 | 1,805 | 1,783 | 1,805 | 700 |
| 2023/11/09 | 1,829 | 1,829 | 1,806 | 1,808 | 500 |
| 2023/11/08 | 1,807 | 1,830 | 1,798 | 1,828 | 8,200 |
| 2023/11/07 | 1,785 | 1,816 | 1,785 | 1,798 | 3,100 |
| 2023/11/06 | 1,813 | 1,813 | 1,758 | 1,762 | 2,400 |
| 2023/11/02 | 1,709 | 1,786 | 1,706 | 1,786 | 2,300 |
| 2023/11/01 | 1,705 | 1,736 | 1,689 | 1,709 | 2,100 |
| 2023/10/31 | 1,621 | 1,721 | 1,574 | 1,700 | 14,800 |
| 2023/10/30 | 1,705 | 1,707 | 1,651 | 1,651 | 19,200 |
| 2023/10/27 | 1,695 | 1,748 | 1,660 | 1,745 | 2,500 |
| 2023/10/26 | 1,693 | 1,696 | 1,668 | 1,681 | 1,900 |
| 2023/10/25 | 1,688 | 1,693 | 1,682 | 1,693 | 1,400 |
| 2023/10/24 | 1,635 | 1,704 | 1,616 | 1,681 | 7,600 |
| 2023/10/23 | 1,684 | 1,684 | 1,617 | 1,652 | 3,200 |
| 2023/10/20 | 1,635 | 1,698 | 1,568 | 1,655 | 4,200 |
| 2023/10/19 | 1,628 | 1,681 | 1,588 | 1,665 | 9,800 |
| 2023/10/18 | 1,633 | 1,662 | 1,578 | 1,636 | 11,900 |
| 2023/10/17 | 1,602 | 1,650 | 1,570 | 1,644 | 13,700 |
| 2023/10/16 | 1,587 | 1,659 | 1,575 | 1,607 | 20,700 |
| 2023/10/13 | 1,581 | 1,630 | 1,549 | 1,605 | 7,200 |
| 2023/10/12 | 1,646 | 1,646 | 1,601 | 1,606 | 3,800 |
| 2023/10/11 | 1,651 | 1,686 | 1,651 | 1,657 | 6,200 |
| 2023/10/10 | 1,621 | 1,713 | 1,620 | 1,668 | 8,100 |
| 2023/10/06 | 1,615 | 1,645 | 1,606 | 1,630 | 8,000 |
| 2023/10/05 | 1,664 | 1,664 | 1,590 | 1,632 | 12,400 |
| 2023/10/04 | 1,545 | 1,680 | 1,545 | 1,640 | 30,800 |
| 2023/10/03 | 1,575 | 1,575 | 1,550 | 1,550 | 1,100 |