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 |
---|---|---|---|---|---|
2017/12/29 | 804 | 805 | 801 | 805 | 6,900 |
2017/12/28 | 809 | 810 | 802 | 804 | 14,100 |
2017/12/27 | 799 | 807 | 798 | 805 | 12,200 |
2017/12/26 | 800 | 801 | 785 | 792 | 59,500 |
2017/12/25 | 808 | 808 | 796 | 801 | 35,300 |
2017/12/22 | 807 | 810 | 801 | 809 | 37,800 |
2017/12/21 | 810 | 810 | 806 | 809 | 17,000 |
2017/12/20 | 813 | 813 | 809 | 810 | 22,500 |
2017/12/19 | 816 | 825 | 813 | 813 | 44,600 |
2017/12/18 | 823 | 825 | 814 | 814 | 27,200 |
2017/12/15 | 825 | 825 | 818 | 823 | 12,000 |
2017/12/14 | 821 | 825 | 821 | 825 | 8,700 |
2017/12/13 | 825 | 827 | 821 | 821 | 11,800 |
2017/12/12 | 826 | 829 | 820 | 824 | 12,900 |
2017/12/11 | 818 | 825 | 813 | 825 | 10,900 |
2017/12/08 | 817 | 823 | 816 | 818 | 17,100 |
2017/12/07 | 820 | 825 | 817 | 819 | 6,100 |
2017/12/06 | 825 | 827 | 817 | 817 | 20,500 |
2017/12/05 | 824 | 825 | 819 | 825 | 8,500 |
2017/12/04 | 829 | 829 | 818 | 824 | 10,300 |
2017/12/01 | 832 | 834 | 826 | 832 | 10,300 |
2017/11/30 | 826 | 837 | 825 | 828 | 14,400 |
2017/11/29 | 828 | 838 | 826 | 830 | 7,800 |
2017/11/28 | 829 | 833 | 825 | 830 | 9,200 |
2017/11/27 | 838 | 838 | 830 | 831 | 5,200 |
2017/11/24 | 832 | 839 | 820 | 828 | 13,900 |
2017/11/22 | 830 | 841 | 830 | 833 | 5,300 |
2017/11/21 | 830 | 837 | 828 | 828 | 5,700 |
2017/11/20 | 836 | 840 | 831 | 831 | 6,700 |
2017/11/17 | 855 | 855 | 837 | 838 | 2,900 |
2017/11/16 | 851 | 851 | 839 | 840 | 5,400 |
2017/11/15 | 866 | 866 | 831 | 838 | 14,000 |
2017/11/14 | 867 | 867 | 856 | 860 | 5,700 |
2017/11/13 | 887 | 888 | 868 | 872 | 28,600 |
2017/11/10 | 870 | 886 | 870 | 885 | 11,400 |
2017/11/09 | 872 | 875 | 870 | 872 | 7,700 |
2017/11/08 | 874 | 874 | 870 | 872 | 13,100 |
2017/11/07 | 867 | 874 | 862 | 871 | 8,700 |
2017/11/06 | 853 | 868 | 853 | 865 | 14,100 |
2017/11/02 | 848 | 853 | 845 | 853 | 6,700 |
2017/11/01 | 853 | 859 | 843 | 852 | 13,400 |
2017/10/31 | 852 | 860 | 852 | 853 | 6,700 |
2017/10/30 | 865 | 868 | 860 | 862 | 16,400 |
2017/10/27 | 868 | 868 | 860 | 860 | 7,700 |
2017/10/26 | 854 | 866 | 854 | 866 | 5,200 |
2017/10/25 | 857 | 858 | 852 | 854 | 3,200 |
2017/10/24 | 850 | 857 | 849 | 857 | 4,700 |
2017/10/23 | 843 | 850 | 840 | 846 | 4,300 |
2017/10/20 | 838 | 845 | 834 | 843 | 12,000 |
2017/10/19 | 856 | 856 | 845 | 845 | 10,200 |
2017/10/18 | 870 | 870 | 854 | 860 | 8,900 |
2017/10/17 | 886 | 886 | 866 | 871 | 10,700 |
2017/10/16 | 883 | 889 | 882 | 884 | 9,900 |
2017/10/13 | 878 | 890 | 878 | 889 | 8,700 |
2017/10/12 | 888 | 892 | 882 | 887 | 12,300 |
2017/10/11 | 879 | 888 | 864 | 888 | 13,700 |
2017/10/10 | 876 | 882 | 875 | 878 | 6,500 |
2017/10/06 | 876 | 884 | 861 | 878 | 12,800 |
2017/10/05 | 877 | 880 | 872 | 873 | 5,800 |
2017/10/04 | 873 | 880 | 871 | 876 | 10,900 |
2017/10/03 | 870 | 875 | 860 | 873 | 11,600 |
2017/10/02 | 844 | 859 | 834 | 855 | 15,700 |
2017/09/29 | 847 | 847 | 835 | 841 | 10,300 |
2017/09/28 | 832 | 843 | 824 | 843 | 9,000 |
2017/09/27 | 841 | 841 | 830 | 834 | 6,600 |
2017/09/26 | 832 | 833 | 824 | 826 | 13,300 |
2017/09/25 | 842 | 844 | 833 | 833 | 9,800 |
2017/09/22 | 835 | 837 | 826 | 829 | 7,700 |
2017/09/21 | 828 | 834 | 828 | 832 | 11,700 |
2017/09/20 | 826 | 827 | 822 | 827 | 5,600 |
2017/09/19 | 827 | 827 | 822 | 826 | 7,800 |
2017/09/15 | 825 | 825 | 821 | 821 | 5,500 |
2017/09/14 | 827 | 827 | 821 | 825 | 4,900 |
2017/09/13 | 822 | 829 | 822 | 825 | 4,100 |
2017/09/12 | 826 | 827 | 822 | 825 | 3,600 |
2017/09/11 | 822 | 827 | 821 | 824 | 4,200 |
2017/09/08 | 819 | 830 | 819 | 822 | 9,800 |
2017/09/07 | 829 | 829 | 821 | 824 | 3,800 |
2017/09/06 | 822 | 831 | 822 | 825 | 2,600 |
2017/09/05 | 833 | 833 | 824 | 824 | 5,100 |
2017/09/04 | 829 | 833 | 825 | 828 | 4,300 |
2017/09/01 | 830 | 835 | 828 | 830 | 3,200 |
2017/08/31 | 833 | 835 | 830 | 830 | 4,100 |
2017/08/30 | 822 | 839 | 822 | 833 | 4,700 |
2017/08/29 | 830 | 830 | 818 | 827 | 3,800 |
2017/08/28 | 843 | 843 | 829 | 834 | 3,700 |
2017/08/25 | 830 | 839 | 830 | 832 | 2,500 |
2017/08/24 | 828 | 838 | 828 | 830 | 2,300 |
2017/08/23 | 822 | 842 | 822 | 828 | 4,800 |
2017/08/22 | 827 | 838 | 822 | 822 | 4,000 |
2017/08/21 | 839 | 839 | 817 | 827 | 3,800 |
2017/08/18 | 840 | 842 | 835 | 836 | 4,700 |
2017/08/17 | 845 | 848 | 843 | 844 | 3,800 |
2017/08/16 | 850 | 850 | 844 | 845 | 3,800 |
2017/08/15 | 848 | 857 | 845 | 847 | 3,100 |
2017/08/14 | 856 | 857 | 848 | 848 | 5,800 |
2017/08/10 | 868 | 868 | 861 | 865 | 4,500 |
2017/08/09 | 871 | 871 | 854 | 859 | 6,000 |
2017/08/08 | 871 | 871 | 869 | 870 | 3,700 |
2017/08/07 | 869 | 869 | 863 | 867 | 2,700 |
2017/08/04 | 868 | 868 | 863 | 867 | 2,500 |
2017/08/03 | 867 | 870 | 866 | 869 | 4,000 |
2017/08/02 | 870 | 870 | 866 | 869 | 1,000 |
2017/08/01 | 872 | 872 | 866 | 868 | 3,200 |
2017/07/31 | 870 | 871 | 866 | 867 | 2,700 |
2017/07/28 | 865 | 871 | 865 | 870 | 6,100 |
2017/07/27 | 866 | 869 | 861 | 865 | 4,400 |
2017/07/26 | 860 | 866 | 858 | 863 | 4,100 |
2017/07/25 | 861 | 866 | 856 | 857 | 4,300 |
2017/07/24 | 865 | 868 | 855 | 862 | 11,000 |
2017/07/21 | 870 | 870 | 868 | 869 | 2,900 |
2017/07/20 | 868 | 871 | 867 | 870 | 5,100 |
2017/07/19 | 866 | 870 | 866 | 868 | 2,900 |
2017/07/18 | 867 | 872 | 865 | 866 | 6,200 |
2017/07/14 | 865 | 871 | 865 | 870 | 2,700 |
2017/07/13 | 868 | 870 | 865 | 869 | 5,500 |
2017/07/12 | 868 | 868 | 867 | 868 | 3,400 |
2017/07/11 | 868 | 869 | 868 | 868 | 1,600 |
2017/07/10 | 867 | 870 | 866 | 867 | 4,400 |
2017/07/07 | 868 | 871 | 867 | 867 | 3,000 |
2017/07/06 | 874 | 874 | 868 | 868 | 2,400 |
2017/07/05 | 875 | 878 | 869 | 874 | 4,200 |
2017/07/04 | 877 | 877 | 867 | 868 | 4,700 |
2017/07/03 | 878 | 878 | 870 | 870 | 2,700 |
2017/06/30 | 875 | 875 | 869 | 874 | 5,400 |
2017/06/29 | 881 | 881 | 868 | 875 | 3,300 |
2017/06/28 | 873 | 877 | 869 | 872 | 3,700 |
2017/06/27 | 875 | 877 | 872 | 874 | 3,800 |
2017/06/26 | 875 | 877 | 870 | 872 | 4,400 |
2017/06/23 | 873 | 876 | 865 | 875 | 3,900 |
2017/06/22 | 871 | 879 | 871 | 873 | 4,200 |
2017/06/21 | 874 | 884 | 869 | 871 | 7,500 |
2017/06/20 | 878 | 879 | 864 | 872 | 6,700 |
2017/06/19 | 889 | 889 | 868 | 875 | 4,200 |
2017/06/16 | 880 | 880 | 860 | 871 | 2,500 |
2017/06/15 | 870 | 872 | 869 | 869 | 3,800 |
2017/06/14 | 875 | 877 | 870 | 870 | 3,000 |
2017/06/13 | 871 | 889 | 870 | 875 | 6,300 |
2017/06/12 | 881 | 881 | 873 | 874 | 5,600 |
2017/06/09 | 883 | 888 | 861 | 881 | 8,300 |
2017/06/08 | 884 | 889 | 880 | 887 | 4,700 |
2017/06/07 | 882 | 889 | 880 | 886 | 4,800 |
2017/06/06 | 901 | 908 | 878 | 880 | 14,900 |
2017/06/05 | 913 | 918 | 903 | 910 | 4,300 |
2017/06/02 | 911 | 911 | 880 | 898 | 9,800 |
2017/06/01 | 912 | 912 | 898 | 902 | 9,100 |
2017/05/31 | 898 | 900 | 898 | 898 | 4,300 |
2017/05/30 | 900 | 911 | 899 | 902 | 3,900 |
2017/05/29 | 915 | 915 | 901 | 904 | 2,300 |
2017/05/26 | 907 | 915 | 900 | 900 | 3,700 |
2017/05/25 | 912 | 916 | 909 | 913 | 1,500 |
2017/05/24 | 922 | 922 | 912 | 915 | 2,700 |
2017/05/23 | 908 | 914 | 908 | 912 | 2,300 |
2017/05/22 | 918 | 918 | 907 | 908 | 4,500 |
2017/05/19 | 912 | 919 | 910 | 910 | 5,100 |
2017/05/18 | 914 | 921 | 910 | 910 | 4,700 |
2017/05/17 | 945 | 945 | 921 | 928 | 7,500 |
2017/05/16 | 931 | 943 | 931 | 942 | 6,400 |
2017/05/15 | 925 | 934 | 925 | 928 | 4,500 |
2017/05/12 | 926 | 946 | 917 | 923 | 10,400 |
2017/05/11 | 999 | 999 | 915 | 941 | 28,900 |
2017/05/10 | 962 | 1,000 | 952 | 999 | 36,500 |
2017/05/09 | 932 | 939 | 921 | 932 | 6,300 |
2017/05/08 | 926 | 936 | 899 | 910 | 20,600 |
2017/05/02 | 928 | 945 | 926 | 926 | 7,500 |
2017/05/01 | 924 | 934 | 924 | 928 | 2,700 |
2017/04/28 | 948 | 948 | 936 | 938 | 8,600 |
2017/04/27 | 908 | 932 | 896 | 928 | 16,000 |
2017/04/26 | 897 | 897 | 881 | 889 | 2,900 |
2017/04/25 | 869 | 898 | 869 | 873 | 5,400 |
2017/04/24 | 840 | 849 | 840 | 844 | 2,700 |
2017/04/21 | 832 | 845 | 832 | 840 | 4,000 |
2017/04/20 | 866 | 876 | 836 | 842 | 3,700 |
2017/04/19 | 836 | 875 | 836 | 851 | 3,100 |
2017/04/18 | 827 | 850 | 827 | 836 | 2,100 |
2017/04/17 | 825 | 843 | 823 | 826 | 5,700 |
2017/04/14 | 814 | 828 | 814 | 819 | 4,300 |
2017/04/13 | 851 | 851 | 820 | 829 | 4,600 |
2017/04/12 | 865 | 865 | 852 | 852 | 5,600 |
2017/04/11 | 866 | 874 | 866 | 871 | 2,700 |
2017/04/10 | 865 | 899 | 860 | 881 | 3,100 |
2017/04/07 | 883 | 883 | 873 | 876 | 3,900 |
2017/04/06 | 893 | 894 | 868 | 868 | 3,500 |
2017/04/05 | 896 | 914 | 896 | 905 | 2,900 |
2017/04/04 | 900 | 913 | 883 | 910 | 6,400 |
2017/04/03 | 918 | 918 | 900 | 900 | 2,500 |
2017/03/31 | 907 | 910 | 903 | 903 | 7,100 |
2017/03/30 | 909 | 916 | 909 | 911 | 3,900 |
2017/03/29 | 915 | 920 | 910 | 920 | 3,700 |
2017/03/28 | 903 | 920 | 903 | 920 | 7,100 |
2017/03/27 | 925 | 925 | 901 | 901 | 6,300 |
2017/03/24 | 917 | 919 | 915 | 916 | 1,800 |
2017/03/23 | 921 | 926 | 920 | 925 | 2,500 |
2017/03/22 | 925 | 930 | 920 | 921 | 5,300 |
2017/03/21 | 925 | 932 | 925 | 928 | 3,300 |
2017/03/17 | 941 | 941 | 929 | 929 | 5,800 |
2017/03/16 | 932 | 934 | 929 | 934 | 11,100 |
2017/03/15 | 931 | 937 | 931 | 934 | 4,500 |
2017/03/14 | 931 | 937 | 931 | 935 | 3,800 |
2017/03/13 | 935 | 936 | 932 | 935 | 4,100 |
2017/03/10 | 942 | 942 | 932 | 934 | 10,500 |
2017/03/09 | 931 | 936 | 930 | 934 | 3,500 |
2017/03/08 | 939 | 939 | 930 | 931 | 8,200 |
2017/03/07 | 931 | 934 | 930 | 932 | 3,000 |
2017/03/06 | 937 | 941 | 923 | 936 | 8,700 |
2017/03/03 | 940 | 941 | 936 | 937 | 5,100 |
2017/03/02 | 938 | 942 | 936 | 940 | 5,200 |
2017/03/01 | 940 | 940 | 933 | 935 | 3,800 |
2017/02/28 | 940 | 940 | 933 | 935 | 4,900 |
2017/02/27 | 946 | 946 | 935 | 935 | 2,400 |
2017/02/24 | 931 | 934 | 930 | 932 | 7,500 |
2017/02/23 | 932 | 939 | 930 | 932 | 2,800 |
2017/02/22 | 937 | 937 | 930 | 932 | 1,600 |
2017/02/21 | 933 | 938 | 930 | 931 | 2,800 |
2017/02/20 | 944 | 944 | 935 | 937 | 2,100 |
2017/02/17 | 944 | 944 | 934 | 941 | 4,300 |
2017/02/16 | 945 | 945 | 936 | 936 | 3,300 |
2017/02/15 | 945 | 948 | 942 | 946 | 6,000 |
2017/02/14 | 933 | 940 | 933 | 935 | 2,800 |
2017/02/13 | 945 | 945 | 931 | 933 | 9,500 |
2017/02/10 | 924 | 945 | 922 | 926 | 13,900 |
2017/02/09 | 921 | 927 | 921 | 921 | 2,500 |
2017/02/08 | 920 | 925 | 916 | 921 | 5,600 |
2017/02/07 | 928 | 930 | 923 | 927 | 4,000 |
2017/02/06 | 932 | 937 | 928 | 928 | 4,400 |
2017/02/03 | 933 | 938 | 931 | 931 | 4,000 |
2017/02/02 | 947 | 947 | 931 | 931 | 5,300 |
2017/02/01 | 946 | 954 | 943 | 944 | 9,200 |
2017/01/31 | 943 | 955 | 943 | 943 | 6,200 |
2017/01/30 | 938 | 942 | 935 | 939 | 11,600 |
2017/01/27 | 935 | 935 | 916 | 930 | 6,200 |
2017/01/26 | 938 | 938 | 921 | 931 | 7,900 |
2017/01/25 | 934 | 935 | 926 | 931 | 4,700 |
2017/01/24 | 924 | 933 | 921 | 933 | 8,400 |
2017/01/23 | 926 | 930 | 922 | 928 | 5,700 |
2017/01/20 | 928 | 935 | 923 | 932 | 5,500 |
2017/01/19 | 937 | 940 | 930 | 931 | 3,800 |
2017/01/18 | 937 | 937 | 930 | 931 | 1,400 |
2017/01/17 | 945 | 945 | 930 | 933 | 5,800 |
2017/01/16 | 933 | 939 | 933 | 939 | 3,100 |
2017/01/13 | 933 | 947 | 928 | 945 | 5,700 |
2017/01/12 | 939 | 939 | 929 | 933 | 4,600 |
2017/01/11 | 934 | 940 | 930 | 940 | 9,700 |
2017/01/10 | 931 | 943 | 922 | 942 | 8,500 |
2017/01/06 | 933 | 935 | 924 | 933 | 3,900 |
2017/01/05 | 922 | 934 | 922 | 934 | 7,800 |
2017/01/04 | 909 | 920 | 909 | 919 | 5,200 |