日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2021/12/30 1,666 1,723 1,628 1,654 12,000
2021/12/29 1,703 1,795 1,668 1,692 39,500
2021/12/28 1,640 1,715 1,611 1,705 20,200
2021/12/27 1,597 1,630 1,517 1,622 9,600
2021/12/24 1,591 1,597 1,556 1,597 7,600
2021/12/23 1,534 1,575 1,534 1,575 3,300
2021/12/22 1,518 1,548 1,499 1,548 7,100
2021/12/21 1,479 1,510 1,438 1,502 14,000
2021/12/20 1,528 1,528 1,443 1,450 11,000
2021/12/17 1,589 1,589 1,486 1,513 19,200
2021/12/16 1,555 1,595 1,536 1,589 12,900
2021/12/15 1,542 1,598 1,539 1,550 10,300
2021/12/14 1,521 1,584 1,501 1,582 18,400
2021/12/13 1,553 1,555 1,508 1,521 13,600
2021/12/10 1,615 1,634 1,541 1,553 26,000
2021/12/09 1,783 1,783 1,589 1,604 61,500
2021/12/08 1,545 1,799 1,544 1,785 158,700
2021/12/07 1,489 1,520 1,464 1,505 46,900
2021/12/06 1,405 1,449 1,405 1,449 30,200
2021/12/03 1,400 1,420 1,399 1,407 4,800
2021/12/02 1,395 1,401 1,384 1,395 9,400
2021/12/01 1,375 1,400 1,375 1,375 5,800
2021/11/30 1,391 1,420 1,379 1,388 19,700
2021/11/29 1,403 1,422 1,368 1,391 20,800
2021/11/26 1,426 1,450 1,418 1,433 28,300
2021/11/25 1,444 1,463 1,420 1,440 22,400
2021/11/24 1,450 1,480 1,440 1,450 43,500
2021/11/22 1,450 1,461 1,448 1,461 2,800
2021/11/19 1,452 1,460 1,446 1,450 12,300
2021/11/18 1,450 1,470 1,448 1,469 5,000
2021/11/17 1,455 1,470 1,439 1,450 34,200
2021/11/16 1,500 1,500 1,440 1,463 23,600
2021/11/15 1,595 1,600 1,430 1,467 25,800
2021/11/12 1,614 1,635 1,602 1,635 18,900
2021/11/11 1,600 1,609 1,595 1,609 9,700
2021/11/10 1,600 1,609 1,596 1,607 5,000
2021/11/09 1,600 1,605 1,586 1,600 19,800
2021/11/08 1,604 1,617 1,595 1,602 7,600
2021/11/05 1,600 1,615 1,587 1,600 10,200
2021/11/04 1,611 1,615 1,592 1,601 20,700
2021/11/02 1,550 1,610 1,539 1,600 41,400
2021/11/01 1,467 1,533 1,467 1,530 26,600
2021/10/29 1,450 1,474 1,446 1,466 9,800
2021/10/28 1,464 1,477 1,442 1,450 46,800
2021/10/27 1,458 1,481 1,445 1,464 9,500
2021/10/26 1,466 1,518 1,450 1,472 36,500
2021/10/25 1,443 1,479 1,422 1,466 29,400
2021/10/22 1,447 1,447 1,413 1,443 21,100
2021/10/21 1,429 1,444 1,423 1,432 28,000
2021/10/20 1,483 1,483 1,390 1,413 69,800
2021/10/19 1,190 1,446 1,190 1,326 147,900
2021/10/18 1,150 1,164 1,131 1,160 7,500
2021/10/15 1,170 1,170 1,140 1,147 7,000
2021/10/14 1,144 1,172 1,122 1,148 46,600
2021/10/13 1,168 1,230 1,121 1,204 45,100
2021/10/12 1,181 1,189 1,150 1,175 10,300
2021/10/11 1,180 1,193 1,163 1,193 4,100
2021/10/08 1,211 1,234 1,171 1,188 9,000
2021/10/07 1,222 1,251 1,201 1,205 12,700
2021/10/06 1,305 1,305 1,215 1,222 14,600
2021/10/05 1,379 1,379 1,307 1,309 13,300
2021/10/04 1,365 1,410 1,365 1,380 20,000
2021/10/01 1,370 1,403 1,353 1,370 11,200
2021/09/30 1,415 1,415 1,392 1,395 6,600
2021/09/29 1,390 1,420 1,365 1,415 15,700
2021/09/28 1,450 1,450 1,382 1,412 21,000
2021/09/27 1,429 1,475 1,408 1,443 27,900
2021/09/24 1,400 1,449 1,394 1,430 46,500
2021/09/22 1,405 1,435 1,369 1,396 31,000
2021/09/21 1,435 1,435 1,345 1,400 15,300
2021/09/17 1,396 1,450 1,386 1,439 33,400
2021/09/16 1,449 1,449 1,351 1,400 39,800
2021/09/15 1,400 1,445 1,367 1,432 70,800
2021/09/14 1,345 1,495 1,336 1,400 318,800
2021/09/13 1,250 1,320 1,232 1,315 59,400
2021/09/10 1,121 1,228 1,121 1,220 78,800
2021/09/09 1,109 1,196 1,080 1,115 72,100
2021/09/08 1,049 1,125 1,040 1,110 69,900
2021/09/07 1,025 1,040 1,006 1,037 17,800
2021/09/06 1,020 1,032 1,002 1,032 20,300
2021/09/03 1,045 1,047 1,007 1,015 34,000
2021/09/02 1,107 1,107 995 1,053 107,100
2021/09/01 1,049 1,102 1,044 1,047 21,900
2021/08/31 1,031 1,075 1,025 1,059 25,700
2021/08/30 1,075 1,075 1,043 1,043 7,000
2021/08/27 1,108 1,108 1,071 1,077 6,700
2021/08/26 1,083 1,122 1,059 1,122 12,600
2021/08/25 1,105 1,109 1,076 1,083 3,200
2021/08/24 1,093 1,119 1,091 1,105 8,700
2021/08/23 1,086 1,111 1,062 1,108 12,700
2021/08/20 1,113 1,119 1,079 1,087 34,200
2021/08/19 1,077 1,165 1,077 1,107 41,100
2021/08/18 1,140 1,162 1,095 1,104 27,200
2021/08/17 1,180 1,198 1,140 1,140 11,900
2021/08/16 1,190 1,207 1,178 1,189 10,400
2021/08/13 1,200 1,214 1,185 1,207 10,300
2021/08/12 1,203 1,227 1,175 1,200 36,900
2021/08/11 1,175 1,210 1,152 1,203 24,100
2021/08/10 1,189 1,196 1,155 1,161 20,800
2021/08/06 1,196 1,196 1,168 1,174 4,200
2021/08/05 1,177 1,198 1,169 1,190 14,300
2021/08/04 1,190 1,211 1,175 1,189 12,000
2021/08/03 1,182 1,208 1,180 1,196 8,300
2021/08/02 1,200 1,237 1,192 1,210 33,000
2021/07/30 1,204 1,215 1,185 1,200 16,300
2021/07/29 1,199 1,210 1,181 1,204 20,500
2021/07/28 1,181 1,220 1,175 1,195 11,800
2021/07/27 1,215 1,215 1,115 1,205 31,900
2021/07/26 1,218 1,218 1,189 1,200 11,000
2021/07/21 1,150 1,210 1,129 1,199 42,300
2021/07/20 1,228 1,228 1,138 1,144 30,300
2021/07/19 1,200 1,227 1,179 1,217 25,600
2021/07/16 1,200 1,220 1,180 1,205 20,300
2021/07/15 1,220 1,220 1,184 1,200 17,000
2021/07/14 1,214 1,235 1,195 1,209 20,100
2021/07/13 1,228 1,228 1,205 1,214 23,300
2021/07/12 1,288 1,288 1,222 1,235 31,000
2021/07/09 1,230 1,275 1,230 1,258 41,900
2021/07/08 1,257 1,299 1,215 1,266 82,600
2021/07/07 1,213 1,318 1,211 1,257 104,900
2021/07/06 1,230 1,277 1,194 1,223 166,900
2021/07/05 1,241 1,241 1,185 1,213 86,300
2021/07/02 1,315 1,318 1,211 1,232 150,100
2021/07/01 1,235 1,332 1,219 1,320 239,500
2021/06/30 1,215 1,249 1,187 1,231 67,800
2021/06/29 1,191 1,242 1,182 1,204 82,700
2021/06/28 1,180 1,267 1,175 1,206 238,500
2021/06/25 1,110 1,150 1,089 1,132 74,000
2021/06/24 1,041 1,109 1,040 1,093 87,900
2021/06/23 1,052 1,052 1,035 1,040 47,700
2021/06/22 1,071 1,071 1,034 1,052 117,300
2021/06/21 1,030 1,096 1,030 1,085 38,500
2021/06/18 1,048 1,052 1,032 1,046 52,300
2021/06/17 1,040 1,060 1,033 1,054 30,100
2021/06/16 1,047 1,085 1,029 1,040 33,700
2021/06/15 1,114 1,127 1,033 1,047 71,500
2021/06/14 1,144 1,145 1,115 1,144 27,800
2021/06/11 1,213 1,213 1,099 1,144 114,200
2021/06/10 1,247 1,260 1,195 1,226 92,300
2021/06/09 1,178 1,255 1,142 1,250 180,200
2021/06/08 1,052 1,196 1,045 1,178 229,800
2021/06/07 1,007 1,100 1,007 1,059 83,600
2021/06/04 1,039 1,039 988 992 70,200
2021/06/03 1,110 1,123 1,056 1,056 84,200
2021/06/02 1,059 1,196 1,041 1,139 361,900
2021/06/01 950 1,098 950 1,073 233,700
2021/05/31 948 989 940 949 43,600
2021/05/28 943 950 930 950 24,800
2021/05/27 925 955 908 935 42,800
2021/05/26 920 940 871 928 55,000
2021/05/25 930 980 868 942 82,400
2021/05/24 901 940 895 931 43,800
2021/05/21 905 946 899 916 34,800
2021/05/20 890 920 870 915 21,300
2021/05/19 840 947 836 903 76,000
2021/05/18 795 860 795 860 100,100
2021/05/17 715 785 700 780 104,200
2021/05/14 700 723 687 716 13,100
2021/05/13 708 708 680 680 12,400
2021/05/12 689 719 688 701 20,700
2021/05/11 695 703 681 681 11,000
2021/05/10 699 700 693 699 3,300
2021/05/07 698 701 695 695 2,600
2021/05/06 698 698 690 690 4,200
2021/04/30 685 695 680 681 6,500
2021/04/28 698 705 682 682 12,300
2021/04/27 720 720 697 698 6,400
2021/04/26 717 717 705 705 5,300
2021/04/23 724 724 703 703 2,900
2021/04/22 703 720 703 711 18,900
2021/04/21 708 713 693 693 7,200
2021/04/20 713 717 701 713 7,700
2021/04/19 724 724 700 713 8,900
2021/04/16 733 734 717 721 8,600
2021/04/15 741 743 721 727 11,600
2021/04/14 750 750 725 741 15,400
2021/04/13 746 750 735 746 19,700
2021/04/12 714 741 705 734 22,700
2021/04/09 710 714 700 714 8,400
2021/04/08 697 706 683 702 8,800
2021/04/07 678 700 678 700 4,300
2021/04/06 683 685 678 682 9,500
2021/04/05 689 693 683 693 3,800
2021/04/02 682 691 682 691 2,400
2021/04/01 703 703 681 681 4,200
2021/03/31 693 713 693 708 6,000
2021/03/30 704 704 687 700 5,800
2021/03/29 714 714 686 712 9,200
2021/03/26 710 710 696 700 7,400
2021/03/25 696 717 696 713 6,700
2021/03/24 715 720 680 690 14,200
2021/03/23 715 725 713 722 7,900
2021/03/22 712 717 710 715 7,400
2021/03/19 721 721 708 717 11,100
2021/03/18 725 725 701 724 15,000
2021/03/17 690 720 689 720 34,000
2021/03/16 674 690 674 690 14,700
2021/03/15 672 675 666 675 5,800
2021/03/12 662 670 662 668 10,700
2021/03/11 655 669 655 662 23,300
2021/03/10 674 674 662 665 10,800
2021/03/09 665 680 665 676 20,700
2021/03/08 665 665 658 662 5,500
2021/03/05 653 660 650 660 11,400
2021/03/04 662 663 653 653 4,100
2021/03/03 651 660 651 660 3,600
2021/03/02 658 658 655 656 5,800
2021/03/01 661 662 647 662 15,900
2021/02/26 658 659 650 652 9,000
2021/02/25 660 662 656 660 4,800
2021/02/24 662 666 658 658 4,200
2021/02/22 656 662 652 661 8,200
2021/02/19 654 666 649 650 9,200
2021/02/18 664 670 653 659 9,200
2021/02/17 662 669 661 663 6,700
2021/02/16 675 675 660 671 13,300
2021/02/15 662 683 661 678 27,300
2021/02/12 655 675 655 675 52,100
2021/02/10 640 642 615 638 16,500
2021/02/09 640 650 618 650 35,200
2021/02/08 718 724 635 649 265,800
2021/02/05 612 624 605 624 11,100
2021/02/04 615 618 611 617 3,800
2021/02/03 611 615 601 615 4,500
2021/02/02 593 608 592 608 5,200
2021/02/01 595 603 593 593 2,100
2021/01/29 604 614 600 604 8,000
2021/01/28 584 614 583 614 13,400
2021/01/27 597 597 587 591 6,200
2021/01/26 591 591 580 584 3,000
2021/01/25 584 594 584 591 6,500
2021/01/22 577 585 577 577 5,100
2021/01/21 580 588 579 582 2,400
2021/01/20 595 595 574 584 10,700
2021/01/19 587 593 581 581 9,300
2021/01/18 593 601 583 590 6,600
2021/01/15 602 603 569 589 27,300
2021/01/14 629 637 602 602 13,700
2021/01/13 601 690 601 638 55,100
2021/01/12 552 630 552 599 23,700
2021/01/08 538 560 538 560 4,200
2021/01/07 538 547 538 542 5,300
2021/01/06 537 540 537 538 1,500
2021/01/05 540 555 540 540 6,900
2021/01/04 557 557 539 539 4,100

このページの先頭へ