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 |
---|---|---|---|---|---|
2019/12/30 | 667 | 667 | 662 | 667 | 7,200 |
2019/12/27 | 679 | 679 | 667 | 669 | 8,400 |
2019/12/26 | 680 | 685 | 660 | 671 | 23,500 |
2019/12/25 | 710 | 718 | 685 | 687 | 55,000 |
2019/12/24 | 724 | 724 | 707 | 715 | 14,000 |
2019/12/23 | 720 | 724 | 700 | 720 | 49,200 |
2019/12/20 | 679 | 688 | 678 | 686 | 7,700 |
2019/12/19 | 691 | 693 | 679 | 679 | 11,400 |
2019/12/18 | 706 | 712 | 689 | 692 | 23,000 |
2019/12/17 | 720 | 740 | 703 | 713 | 46,300 |
2019/12/16 | 684 | 708 | 679 | 705 | 65,200 |
2019/12/13 | 675 | 684 | 662 | 675 | 65,600 |
2019/12/12 | 644 | 674 | 643 | 666 | 49,200 |
2019/12/11 | 636 | 650 | 629 | 644 | 17,400 |
2019/12/10 | 644 | 645 | 635 | 638 | 11,000 |
2019/12/09 | 632 | 651 | 630 | 644 | 20,400 |
2019/12/06 | 615 | 630 | 614 | 629 | 7,200 |
2019/12/05 | 612 | 615 | 612 | 614 | 7,600 |
2019/12/04 | 608 | 612 | 592 | 611 | 24,600 |
2019/12/03 | 609 | 611 | 603 | 608 | 8,200 |
2019/12/02 | 619 | 622 | 614 | 614 | 17,200 |
2019/11/29 | 621 | 626 | 618 | 624 | 10,600 |
2019/11/28 | 638 | 638 | 619 | 620 | 19,100 |
2019/11/27 | 627 | 645 | 622 | 645 | 51,200 |
2019/11/26 | 624 | 629 | 606 | 613 | 32,200 |
2019/11/25 | 642 | 651 | 609 | 628 | 48,900 |
2019/11/22 | 686 | 691 | 616 | 632 | 323,200 |
2019/11/21 | 540 | 646 | 540 | 646 | 284,100 |
2019/11/20 | 550 | 589 | 534 | 546 | 53,700 |
2019/11/19 | 522 | 549 | 515 | 549 | 38,700 |
2019/11/18 | 508 | 520 | 508 | 519 | 4,800 |
2019/11/15 | 506 | 513 | 506 | 510 | 12,100 |
2019/11/14 | 520 | 520 | 505 | 507 | 29,400 |
2019/11/13 | 501 | 507 | 496 | 505 | 9,200 |
2019/11/12 | 495 | 501 | 495 | 501 | 3,900 |
2019/11/11 | 498 | 503 | 493 | 495 | 6,600 |
2019/11/08 | 504 | 505 | 497 | 497 | 11,900 |
2019/11/07 | 501 | 504 | 501 | 502 | 6,200 |
2019/11/06 | 500 | 502 | 498 | 499 | 3,500 |
2019/11/05 | 501 | 501 | 496 | 500 | 3,900 |
2019/11/01 | 502 | 502 | 493 | 496 | 3,400 |
2019/10/31 | 496 | 501 | 496 | 497 | 6,200 |
2019/10/30 | 494 | 499 | 492 | 496 | 16,500 |
2019/10/29 | 494 | 498 | 492 | 498 | 8,300 |
2019/10/28 | 496 | 496 | 486 | 491 | 12,200 |
2019/10/25 | 495 | 496 | 483 | 489 | 4,900 |
2019/10/24 | 492 | 495 | 491 | 491 | 5,600 |
2019/10/23 | 499 | 500 | 491 | 491 | 4,600 |
2019/10/21 | 496 | 497 | 491 | 494 | 6,700 |
2019/10/18 | 491 | 495 | 491 | 494 | 4,700 |
2019/10/17 | 493 | 500 | 490 | 492 | 7,900 |
2019/10/16 | 499 | 499 | 494 | 497 | 4,300 |
2019/10/15 | 493 | 498 | 493 | 496 | 8,600 |
2019/10/11 | 487 | 491 | 486 | 490 | 3,800 |
2019/10/10 | 489 | 492 | 487 | 487 | 4,600 |
2019/10/09 | 491 | 491 | 486 | 489 | 5,700 |
2019/10/08 | 491 | 494 | 483 | 491 | 10,100 |
2019/10/07 | 479 | 494 | 477 | 487 | 15,900 |
2019/10/04 | 477 | 477 | 470 | 476 | 7,700 |
2019/10/03 | 472 | 477 | 470 | 475 | 6,400 |
2019/10/02 | 484 | 485 | 473 | 480 | 8,600 |
2019/10/01 | 477 | 486 | 476 | 485 | 5,900 |
2019/09/30 | 476 | 479 | 473 | 479 | 7,500 |
2019/09/27 | 492 | 492 | 474 | 478 | 7,800 |
2019/09/26 | 479 | 484 | 473 | 484 | 10,900 |
2019/09/25 | 472 | 478 | 468 | 476 | 8,300 |
2019/09/24 | 483 | 483 | 470 | 474 | 6,500 |
2019/09/20 | 471 | 478 | 469 | 475 | 8,600 |
2019/09/19 | 468 | 473 | 468 | 473 | 6,300 |
2019/09/18 | 478 | 482 | 468 | 470 | 4,500 |
2019/09/17 | 475 | 486 | 475 | 477 | 6,400 |
2019/09/13 | 485 | 487 | 477 | 481 | 11,700 |
2019/09/12 | 469 | 485 | 467 | 479 | 15,800 |
2019/09/11 | 457 | 469 | 456 | 469 | 5,600 |
2019/09/10 | 450 | 467 | 450 | 457 | 7,200 |
2019/09/09 | 453 | 454 | 449 | 454 | 2,900 |
2019/09/06 | 446 | 454 | 446 | 453 | 5,900 |
2019/09/05 | 439 | 456 | 439 | 452 | 8,800 |
2019/09/04 | 448 | 448 | 439 | 439 | 2,300 |
2019/09/03 | 446 | 449 | 446 | 449 | 2,000 |
2019/09/02 | 449 | 449 | 446 | 448 | 2,400 |
2019/08/30 | 450 | 450 | 440 | 445 | 3,500 |
2019/08/29 | 431 | 449 | 431 | 447 | 6,300 |
2019/08/28 | 443 | 444 | 435 | 438 | 6,400 |
2019/08/27 | 456 | 456 | 450 | 451 | 4,300 |
2019/08/26 | 446 | 457 | 446 | 454 | 8,400 |
2019/08/23 | 469 | 469 | 462 | 462 | 5,300 |
2019/08/22 | 488 | 489 | 477 | 477 | 4,400 |
2019/08/21 | 485 | 492 | 477 | 488 | 7,500 |
2019/08/20 | 505 | 505 | 472 | 497 | 18,400 |
2019/08/19 | 500 | 501 | 477 | 497 | 12,200 |
2019/08/16 | 512 | 516 | 491 | 493 | 17,700 |
2019/08/15 | 510 | 514 | 488 | 511 | 24,200 |
2019/08/14 | 570 | 582 | 498 | 531 | 150,700 |
2019/08/13 | 451 | 510 | 451 | 510 | 74,000 |
2019/08/09 | 435 | 435 | 422 | 430 | 3,600 |
2019/08/08 | 417 | 427 | 417 | 419 | 3,400 |
2019/08/07 | 420 | 423 | 418 | 419 | 6,200 |
2019/08/06 | 410 | 427 | 410 | 425 | 14,000 |
2019/08/05 | 442 | 442 | 428 | 434 | 9,500 |
2019/08/02 | 461 | 461 | 443 | 443 | 10,200 |
2019/08/01 | 462 | 467 | 455 | 461 | 15,500 |
2019/07/31 | 482 | 482 | 478 | 478 | 900 |
2019/07/30 | 474 | 482 | 474 | 482 | 3,500 |
2019/07/29 | 489 | 489 | 476 | 477 | 6,200 |
2019/07/26 | 474 | 477 | 470 | 473 | 3,700 |
2019/07/25 | 477 | 477 | 475 | 475 | 2,800 |
2019/07/24 | 484 | 486 | 474 | 476 | 3,900 |
2019/07/23 | 480 | 483 | 478 | 481 | 2,600 |
2019/07/22 | 474 | 480 | 474 | 480 | 3,100 |
2019/07/19 | 482 | 483 | 476 | 479 | 2,700 |
2019/07/18 | 480 | 484 | 475 | 475 | 6,200 |
2019/07/17 | 481 | 488 | 481 | 484 | 3,300 |
2019/07/16 | 483 | 488 | 483 | 485 | 3,100 |
2019/07/12 | 486 | 488 | 486 | 486 | 2,100 |
2019/07/11 | 487 | 493 | 485 | 493 | 5,200 |
2019/07/10 | 486 | 487 | 480 | 480 | 6,200 |
2019/07/09 | 494 | 494 | 483 | 484 | 4,200 |
2019/07/08 | 489 | 489 | 485 | 485 | 5,300 |
2019/07/05 | 485 | 492 | 484 | 492 | 4,800 |
2019/07/04 | 491 | 491 | 488 | 488 | 1,400 |
2019/07/03 | 492 | 492 | 485 | 491 | 4,500 |
2019/07/02 | 489 | 492 | 488 | 492 | 2,600 |
2019/07/01 | 488 | 494 | 487 | 489 | 5,500 |
2019/06/28 | 480 | 493 | 480 | 487 | 8,200 |
2019/06/27 | 488 | 488 | 481 | 487 | 4,200 |
2019/06/26 | 489 | 489 | 480 | 480 | 2,800 |
2019/06/25 | 485 | 489 | 485 | 487 | 2,000 |
2019/06/24 | 485 | 486 | 485 | 485 | 2,500 |
2019/06/21 | 482 | 485 | 482 | 485 | 1,500 |
2019/06/20 | 477 | 481 | 476 | 479 | 3,400 |
2019/06/19 | 484 | 485 | 481 | 485 | 3,800 |
2019/06/18 | 485 | 485 | 476 | 476 | 3,600 |
2019/06/17 | 482 | 493 | 479 | 493 | 4,000 |
2019/06/14 | 492 | 492 | 482 | 482 | 3,100 |
2019/06/13 | 486 | 491 | 480 | 484 | 11,000 |
2019/06/12 | 486 | 486 | 477 | 477 | 3,300 |
2019/06/11 | 486 | 486 | 479 | 482 | 2,500 |
2019/06/10 | 470 | 486 | 470 | 486 | 5,300 |
2019/06/07 | 463 | 468 | 463 | 468 | 900 |
2019/06/06 | 460 | 473 | 460 | 470 | 3,600 |
2019/06/05 | 470 | 472 | 467 | 471 | 2,300 |
2019/06/04 | 456 | 472 | 456 | 470 | 3,100 |
2019/06/03 | 474 | 474 | 458 | 458 | 4,600 |
2019/05/31 | 468 | 476 | 468 | 475 | 5,400 |
2019/05/30 | 467 | 472 | 467 | 470 | 3,000 |
2019/05/29 | 481 | 481 | 469 | 472 | 2,100 |
2019/05/28 | 478 | 488 | 478 | 478 | 5,500 |
2019/05/27 | 482 | 482 | 467 | 473 | 4,600 |
2019/05/24 | 457 | 460 | 456 | 458 | 5,300 |
2019/05/23 | 472 | 472 | 460 | 461 | 3,800 |
2019/05/22 | 465 | 470 | 465 | 465 | 4,900 |
2019/05/21 | 465 | 469 | 465 | 465 | 13,100 |
2019/05/20 | 475 | 475 | 460 | 463 | 2,700 |
2019/05/17 | 476 | 476 | 473 | 475 | 7,800 |
2019/05/16 | 475 | 477 | 473 | 474 | 9,200 |
2019/05/15 | 478 | 480 | 473 | 479 | 4,700 |
2019/05/14 | 482 | 484 | 468 | 478 | 8,400 |
2019/05/13 | 505 | 505 | 486 | 486 | 9,900 |
2019/05/10 | 503 | 504 | 500 | 500 | 13,400 |
2019/05/09 | 546 | 546 | 503 | 503 | 26,200 |
2019/05/08 | 556 | 556 | 547 | 548 | 8,700 |
2019/05/07 | 570 | 570 | 555 | 555 | 12,000 |
2019/04/26 | 552 | 560 | 552 | 557 | 7,200 |
2019/04/25 | 560 | 562 | 556 | 558 | 7,900 |
2019/04/24 | 553 | 560 | 553 | 558 | 7,100 |
2019/04/23 | 550 | 553 | 549 | 553 | 6,400 |
2019/04/22 | 546 | 549 | 544 | 548 | 5,200 |
2019/04/19 | 535 | 545 | 535 | 544 | 5,500 |
2019/04/18 | 544 | 546 | 538 | 538 | 5,300 |
2019/04/17 | 539 | 543 | 537 | 543 | 7,200 |
2019/04/16 | 540 | 540 | 532 | 535 | 4,200 |
2019/04/15 | 527 | 540 | 527 | 540 | 10,300 |
2019/04/12 | 528 | 528 | 522 | 525 | 2,700 |
2019/04/11 | 528 | 530 | 519 | 526 | 4,600 |
2019/04/10 | 529 | 532 | 528 | 528 | 3,200 |
2019/04/09 | 532 | 532 | 529 | 529 | 2,800 |
2019/04/08 | 536 | 537 | 531 | 532 | 2,000 |
2019/04/05 | 532 | 538 | 530 | 535 | 5,300 |
2019/04/04 | 532 | 535 | 530 | 535 | 6,600 |
2019/04/03 | 538 | 538 | 524 | 532 | 7,800 |
2019/04/02 | 528 | 534 | 520 | 534 | 5,100 |
2019/04/01 | 513 | 529 | 513 | 525 | 11,600 |
2019/03/29 | 524 | 525 | 508 | 512 | 4,900 |
2019/03/28 | 513 | 517 | 511 | 514 | 11,300 |
2019/03/27 | 540 | 540 | 515 | 523 | 8,800 |
2019/03/26 | 503 | 531 | 503 | 531 | 10,600 |
2019/03/25 | 514 | 514 | 503 | 503 | 4,900 |
2019/03/22 | 519 | 524 | 508 | 524 | 14,100 |
2019/03/20 | 516 | 518 | 509 | 518 | 10,600 |
2019/03/19 | 513 | 518 | 507 | 516 | 4,900 |
2019/03/18 | 513 | 520 | 509 | 515 | 7,600 |
2019/03/15 | 510 | 512 | 505 | 510 | 7,500 |
2019/03/14 | 505 | 513 | 499 | 509 | 9,900 |
2019/03/13 | 507 | 507 | 498 | 500 | 1,700 |
2019/03/12 | 493 | 508 | 493 | 508 | 8,300 |
2019/03/11 | 495 | 498 | 488 | 493 | 7,400 |
2019/03/08 | 503 | 504 | 492 | 492 | 17,000 |
2019/03/07 | 511 | 516 | 507 | 508 | 9,900 |
2019/03/06 | 514 | 516 | 511 | 513 | 6,100 |
2019/03/05 | 522 | 522 | 511 | 518 | 4,800 |
2019/03/04 | 511 | 523 | 508 | 522 | 7,700 |
2019/03/01 | 502 | 512 | 502 | 511 | 6,800 |
2019/02/28 | 512 | 514 | 501 | 501 | 5,300 |
2019/02/27 | 507 | 508 | 499 | 501 | 11,500 |
2019/02/26 | 480 | 506 | 480 | 506 | 18,300 |
2019/02/25 | 485 | 487 | 480 | 487 | 7,200 |
2019/02/22 | 486 | 486 | 481 | 483 | 6,900 |
2019/02/21 | 490 | 490 | 480 | 486 | 9,300 |
2019/02/20 | 489 | 494 | 485 | 490 | 7,200 |
2019/02/19 | 485 | 491 | 478 | 482 | 7,100 |
2019/02/18 | 488 | 497 | 482 | 484 | 16,000 |
2019/02/15 | 487 | 487 | 477 | 480 | 10,900 |
2019/02/14 | 504 | 507 | 479 | 485 | 23,100 |
2019/02/13 | 477 | 500 | 477 | 490 | 17,800 |
2019/02/12 | 462 | 477 | 457 | 477 | 21,900 |
2019/02/08 | 478 | 485 | 454 | 459 | 14,800 |
2019/02/07 | 492 | 495 | 475 | 483 | 13,800 |
2019/02/06 | 499 | 499 | 494 | 496 | 6,500 |
2019/02/05 | 498 | 499 | 493 | 494 | 6,200 |
2019/02/04 | 513 | 513 | 484 | 493 | 16,500 |
2019/02/01 | 510 | 512 | 501 | 503 | 8,600 |
2019/01/31 | 496 | 521 | 496 | 506 | 14,800 |
2019/01/30 | 524 | 524 | 495 | 495 | 19,100 |
2019/01/29 | 535 | 539 | 523 | 526 | 11,300 |
2019/01/28 | 515 | 549 | 506 | 545 | 18,200 |
2019/01/25 | 518 | 526 | 514 | 514 | 15,100 |
2019/01/24 | 510 | 525 | 510 | 518 | 10,800 |
2019/01/23 | 531 | 531 | 505 | 515 | 30,800 |
2019/01/22 | 546 | 546 | 533 | 542 | 9,700 |
2019/01/21 | 550 | 555 | 532 | 548 | 20,300 |
2019/01/18 | 574 | 574 | 537 | 550 | 29,800 |
2019/01/17 | 552 | 577 | 550 | 575 | 41,100 |
2019/01/16 | 556 | 556 | 525 | 552 | 45,200 |
2019/01/15 | 590 | 590 | 556 | 563 | 35,900 |
2019/01/11 | 583 | 609 | 554 | 581 | 76,000 |
2019/01/10 | 659 | 716 | 576 | 589 | 369,800 |
2019/01/09 | 588 | 639 | 581 | 639 | 213,600 |
2019/01/08 | 539 | 539 | 539 | 539 | 12,000 |
2019/01/07 | 419 | 459 | 413 | 459 | 21,100 |
2019/01/04 | 402 | 407 | 374 | 379 | 36,800 |