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 |
---|---|---|---|---|---|
2024/03/29 | 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 |
2023/10/02 | 1,688 | 1,688 | 1,589 | 1,589 | 2,900 |
2023/09/29 | 1,630 | 1,630 | 1,630 | 1,630 | 700 |
2023/09/28 | 1,630 | 1,639 | 1,590 | 1,616 | 7,300 |
2023/09/27 | 1,585 | 1,640 | 1,550 | 1,640 | 9,000 |
2023/09/26 | 1,548 | 1,576 | 1,546 | 1,562 | 3,700 |
2023/09/25 | 1,531 | 1,559 | 1,531 | 1,548 | 4,800 |
2023/09/22 | 1,531 | 1,552 | 1,531 | 1,537 | 5,000 |
2023/09/21 | 1,601 | 1,610 | 1,555 | 1,555 | 6,200 |
2023/09/20 | 1,637 | 1,653 | 1,605 | 1,605 | 5,300 |
2023/09/19 | 1,645 | 1,696 | 1,620 | 1,645 | 9,200 |
2023/09/15 | 1,660 | 1,665 | 1,634 | 1,661 | 3,500 |
2023/09/14 | 1,680 | 1,680 | 1,620 | 1,656 | 8,800 |
2023/09/13 | 1,682 | 1,700 | 1,680 | 1,683 | 15,300 |
2023/09/12 | 1,657 | 1,705 | 1,657 | 1,703 | 5,100 |
2023/09/11 | 1,770 | 1,771 | 1,692 | 1,697 | 7,700 |
2023/09/08 | 1,781 | 1,801 | 1,769 | 1,769 | 5,600 |
2023/09/07 | 1,821 | 1,842 | 1,782 | 1,791 | 7,400 |
2023/09/06 | 1,836 | 1,872 | 1,821 | 1,821 | 4,500 |
2023/09/05 | 1,879 | 1,879 | 1,850 | 1,863 | 2,600 |
2023/09/04 | 1,853 | 1,878 | 1,821 | 1,876 | 5,500 |
2023/09/01 | 1,840 | 1,870 | 1,828 | 1,850 | 3,800 |
2023/08/31 | 1,946 | 1,946 | 1,826 | 1,838 | 10,300 |
2023/08/30 | 1,928 | 1,928 | 1,825 | 1,826 | 6,700 |
2023/08/29 | 1,925 | 1,925 | 1,883 | 1,893 | 1,900 |
2023/08/28 | 1,989 | 1,989 | 1,883 | 1,929 | 10,500 |
2023/08/25 | 1,850 | 1,850 | 1,821 | 1,836 | 800 |
2023/08/24 | 1,868 | 1,868 | 1,814 | 1,814 | 1,800 |
2023/08/23 | 1,835 | 1,835 | 1,835 | 1,835 | 400 |
2023/08/22 | 1,812 | 1,869 | 1,812 | 1,869 | 1,000 |
2023/08/21 | 1,780 | 1,822 | 1,779 | 1,800 | 9,600 |
2023/08/18 | 1,872 | 1,872 | 1,816 | 1,832 | 2,900 |
2023/08/17 | 1,850 | 1,850 | 1,776 | 1,833 | 5,700 |
2023/08/16 | 1,864 | 1,884 | 1,821 | 1,821 | 12,800 |
2023/08/15 | 1,941 | 1,952 | 1,924 | 1,944 | 2,500 |
2023/08/14 | 1,958 | 2,006 | 1,936 | 1,941 | 9,100 |
2023/08/10 | 1,943 | 1,958 | 1,900 | 1,958 | 7,400 |
2023/08/09 | 2,022 | 2,070 | 1,919 | 1,919 | 7,100 |
2023/08/08 | 1,995 | 2,069 | 1,995 | 2,069 | 8,800 |
2023/08/07 | 2,071 | 2,071 | 2,045 | 2,045 | 1,500 |
2023/08/04 | 2,038 | 2,079 | 1,992 | 2,021 | 3,100 |
2023/08/03 | 2,007 | 2,013 | 1,923 | 1,998 | 7,900 |
2023/08/02 | 2,110 | 2,110 | 2,003 | 2,007 | 7,000 |
2023/08/01 | 2,070 | 2,179 | 2,033 | 2,060 | 6,800 |
2023/07/31 | 2,000 | 2,126 | 2,000 | 2,103 | 11,100 |
2023/07/28 | 1,980 | 1,980 | 1,808 | 1,970 | 45,200 |
2023/07/27 | 2,126 | 2,126 | 1,994 | 1,995 | 8,800 |
2023/07/26 | 2,182 | 2,203 | 2,159 | 2,159 | 6,200 |
2023/07/25 | 2,196 | 2,210 | 2,175 | 2,179 | 7,000 |
2023/07/24 | 2,194 | 2,223 | 2,186 | 2,203 | 5,000 |
2023/07/21 | 2,180 | 2,202 | 2,167 | 2,178 | 5,100 |
2023/07/20 | 2,180 | 2,230 | 2,167 | 2,201 | 3,800 |
2023/07/19 | 2,186 | 2,222 | 2,186 | 2,196 | 8,500 |
2023/07/18 | 2,145 | 2,203 | 2,145 | 2,186 | 15,700 |
2023/07/14 | 2,204 | 2,245 | 2,187 | 2,195 | 6,500 |
2023/07/13 | 2,185 | 2,233 | 2,153 | 2,204 | 6,300 |
2023/07/12 | 2,182 | 2,206 | 2,139 | 2,188 | 13,200 |
2023/07/11 | 2,145 | 2,206 | 2,141 | 2,182 | 13,100 |
2023/07/10 | 2,196 | 2,216 | 2,180 | 2,195 | 7,100 |
2023/07/07 | 2,195 | 2,287 | 2,171 | 2,223 | 5,600 |
2023/07/06 | 2,215 | 2,225 | 2,152 | 2,201 | 3,500 |
2023/07/05 | 2,195 | 2,225 | 2,161 | 2,202 | 4,600 |
2023/07/04 | 2,154 | 2,226 | 2,129 | 2,212 | 4,500 |
2023/07/03 | 2,226 | 2,226 | 2,154 | 2,154 | 700 |
2023/06/30 | 2,217 | 2,217 | 2,107 | 2,193 | 3,700 |
2023/06/29 | 2,254 | 2,284 | 2,195 | 2,217 | 3,400 |
2023/06/28 | 2,219 | 2,282 | 2,194 | 2,269 | 3,900 |
2023/06/27 | 2,180 | 2,240 | 2,172 | 2,230 | 4,900 |
2023/06/26 | 2,194 | 2,224 | 2,160 | 2,200 | 4,900 |
2023/06/23 | 2,184 | 2,204 | 2,143 | 2,194 | 11,100 |
2023/06/22 | 2,245 | 2,245 | 2,187 | 2,191 | 3,000 |
2023/06/21 | 2,200 | 2,249 | 2,191 | 2,217 | 5,900 |
2023/06/20 | 2,140 | 2,210 | 2,140 | 2,198 | 6,100 |
2023/06/19 | 2,261 | 2,262 | 2,157 | 2,190 | 10,600 |
2023/06/16 | 2,137 | 2,255 | 2,134 | 2,188 | 20,700 |
2023/06/15 | 2,142 | 2,199 | 2,135 | 2,135 | 10,600 |
2023/06/14 | 2,221 | 2,230 | 2,080 | 2,192 | 21,600 |
2023/06/13 | 2,296 | 2,296 | 2,211 | 2,240 | 2,800 |
2023/06/12 | 2,199 | 2,317 | 2,199 | 2,289 | 11,100 |
2023/06/09 | 2,230 | 2,231 | 2,202 | 2,202 | 8,300 |
2023/06/08 | 2,190 | 2,230 | 2,190 | 2,213 | 9,100 |
2023/06/07 | 2,238 | 2,238 | 2,181 | 2,199 | 8,100 |