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
2022/12/30 2,080 2,098 2,040 2,073 3,800
2022/12/29 2,041 2,072 2,041 2,053 4,100
2022/12/28 1,991 2,091 1,991 2,091 7,800
2022/12/27 2,008 2,042 1,958 2,001 4,000
2022/12/26 1,973 2,008 1,972 2,008 1,100
2022/12/23 2,000 2,000 1,974 1,988 2,800
2022/12/22 1,981 2,001 1,918 2,001 5,600
2022/12/21 1,999 2,008 1,943 1,981 8,500
2022/12/20 2,058 2,058 1,951 2,004 28,300
2022/12/19 2,021 2,040 1,980 2,008 5,300
2022/12/16 2,055 2,055 2,048 2,048 1,600
2022/12/15 2,097 2,097 2,068 2,077 2,100
2022/12/14 2,107 2,114 2,078 2,108 2,900
2022/12/13 2,002 2,110 2,002 2,101 10,600
2022/12/12 2,020 2,020 1,987 2,019 3,500
2022/12/09 2,049 2,057 2,038 2,038 2,000
2022/12/08 2,003 2,065 1,973 2,064 11,400
2022/12/07 2,070 2,070 2,004 2,014 3,000
2022/12/06 1,912 2,025 1,901 2,020 14,900
2022/12/05 1,979 2,034 1,887 1,927 30,700
2022/12/02 2,030 2,047 1,957 2,029 8,400
2022/12/01 2,096 2,096 1,998 2,017 11,400
2022/11/30 2,119 2,119 2,083 2,096 3,300
2022/11/29 2,031 2,118 1,995 2,096 11,900
2022/11/28 2,013 2,031 1,987 2,031 3,900
2022/11/25 2,107 2,107 1,968 2,013 7,600
2022/11/24 2,057 2,104 2,045 2,057 12,300
2022/11/22 2,084 2,101 2,032 2,057 4,600
2022/11/21 2,153 2,153 2,050 2,084 9,300
2022/11/18 2,070 2,087 2,045 2,053 5,400
2022/11/17 2,057 2,087 2,049 2,076 6,600
2022/11/16 2,050 2,058 2,024 2,057 4,800
2022/11/15 1,891 2,070 1,886 2,050 15,200
2022/11/14 1,957 1,975 1,903 1,929 13,700
2022/11/11 1,857 1,941 1,857 1,940 19,500
2022/11/10 1,887 1,890 1,820 1,839 24,700
2022/11/09 1,950 1,950 1,867 1,925 12,400
2022/11/08 1,957 1,977 1,906 1,950 12,100
2022/11/07 1,942 1,999 1,940 1,968 8,800
2022/11/04 1,976 1,976 1,901 1,926 7,800
2022/11/02 1,976 1,976 1,919 1,946 9,400
2022/11/01 1,963 1,996 1,923 1,961 9,400
2022/10/31 1,872 1,987 1,868 1,963 21,800
2022/10/28 1,837 1,940 1,831 1,872 139,400
2022/10/27 1,870 1,877 1,820 1,837 34,900
2022/10/26 1,919 1,935 1,864 1,870 23,400
2022/10/25 1,859 1,932 1,828 1,919 41,000
2022/10/24 1,863 1,863 1,791 1,831 25,900
2022/10/21 1,833 1,852 1,799 1,830 28,100
2022/10/20 1,833 1,844 1,815 1,840 21,100
2022/10/19 1,842 1,868 1,806 1,860 25,400
2022/10/18 1,825 1,871 1,805 1,839 22,400
2022/10/17 1,859 1,859 1,797 1,825 26,300
2022/10/14 1,855 1,897 1,841 1,859 26,700
2022/10/13 1,811 1,837 1,773 1,815 52,000
2022/10/12 1,945 1,945 1,800 1,824 33,000
2022/10/11 1,922 2,002 1,840 1,962 53,100
2022/10/07 2,002 2,036 1,999 2,012 10,100
2022/10/06 1,974 2,100 1,974 2,050 11,300
2022/10/05 1,972 2,046 1,956 2,020 8,900
2022/10/04 2,049 2,049 1,995 2,022 10,400
2022/10/03 1,971 1,971 1,903 1,929 13,500
2022/09/30 1,913 2,016 1,893 1,982 18,300
2022/09/29 1,869 1,994 1,869 1,941 18,400
2022/09/28 1,885 1,934 1,841 1,908 19,700
2022/09/27 1,864 1,973 1,862 1,925 19,200
2022/09/26 1,850 1,898 1,815 1,864 16,700
2022/09/22 1,800 1,893 1,800 1,850 19,100
2022/09/21 1,805 1,852 1,801 1,838 9,300
2022/09/20 1,811 1,829 1,768 1,829 13,600
2022/09/16 1,874 1,874 1,801 1,801 8,700
2022/09/15 1,864 1,889 1,846 1,879 11,700
2022/09/14 1,893 1,935 1,872 1,874 8,500
2022/09/13 1,969 1,981 1,924 1,924 6,800
2022/09/12 1,974 2,010 1,936 1,988 10,600
2022/09/09 1,964 2,049 1,958 2,024 17,200
2022/09/08 1,937 1,979 1,922 1,945 28,700
2022/09/07 1,894 1,995 1,894 1,977 17,000
2022/09/06 1,903 1,939 1,890 1,908 15,000
2022/09/05 1,831 1,916 1,804 1,903 10,500
2022/09/02 1,805 1,880 1,781 1,838 52,500
2022/09/01 1,849 1,929 1,821 1,871 22,100
2022/08/31 1,906 1,928 1,877 1,889 7,400
2022/08/30 1,860 1,930 1,860 1,917 12,800
2022/08/29 1,843 1,921 1,810 1,868 22,400
2022/08/26 1,802 1,912 1,800 1,883 24,400
2022/08/25 1,816 1,823 1,790 1,801 8,600
2022/08/24 1,831 1,831 1,795 1,822 10,000
2022/08/23 1,823 1,851 1,807 1,831 16,700
2022/08/22 1,913 1,913 1,811 1,839 9,600
2022/08/19 1,831 1,878 1,831 1,873 10,400
2022/08/18 1,822 1,861 1,821 1,841 15,600
2022/08/17 1,841 1,841 1,801 1,825 31,200
2022/08/16 1,822 1,867 1,801 1,831 22,400
2022/08/15 1,806 1,841 1,778 1,822 16,500
2022/08/12 1,800 1,830 1,750 1,806 30,800
2022/08/10 1,894 1,974 1,791 1,800 34,200
2022/08/09 1,855 1,862 1,811 1,814 11,400
2022/08/08 1,853 1,896 1,839 1,868 7,100
2022/08/05 1,900 1,910 1,786 1,886 41,000
2022/08/04 2,035 2,035 1,918 1,920 15,500
2022/08/03 2,180 2,180 2,003 2,044 15,500
2022/08/02 2,185 2,185 2,116 2,166 6,700
2022/08/01 2,190 2,224 2,139 2,198 6,100
2022/07/29 2,223 2,223 2,158 2,190 7,300
2022/07/28 2,217 2,237 2,158 2,235 22,300
2022/07/27 2,168 2,221 2,134 2,178 6,400
2022/07/26 2,201 2,213 2,156 2,164 7,700
2022/07/25 2,149 2,233 2,149 2,200 9,600
2022/07/22 2,158 2,171 2,144 2,149 1,900
2022/07/21 2,186 2,186 2,125 2,169 4,200
2022/07/20 2,089 2,151 2,070 2,136 8,000
2022/07/19 2,165 2,214 2,073 2,089 5,700
2022/07/15 2,209 2,209 2,125 2,179 3,300
2022/07/14 2,138 2,204 2,081 2,204 20,700
2022/07/13 2,109 2,140 2,051 2,117 9,300
2022/07/12 2,105 2,144 2,065 2,109 10,500
2022/07/11 2,091 2,162 2,091 2,137 9,600
2022/07/08 2,062 2,131 2,034 2,091 26,400
2022/07/07 2,145 2,145 2,030 2,082 6,200
2022/07/06 2,088 2,121 2,042 2,108 18,500
2022/07/05 2,061 2,130 2,061 2,115 6,400
2022/07/04 2,102 2,102 1,982 2,061 9,600
2022/07/01 1,993 2,129 1,941 2,102 14,700
2022/06/30 2,050 2,102 1,988 1,993 19,500
2022/06/29 2,107 2,154 2,028 2,082 62,200
2022/06/28 1,970 2,150 1,970 2,150 23,700
2022/06/27 2,097 2,097 1,970 1,970 12,300
2022/06/24 2,010 2,088 1,903 2,088 16,500
2022/06/23 1,953 2,051 1,930 2,010 17,800
2022/06/22 1,951 2,000 1,900 1,985 12,000
2022/06/21 1,802 1,940 1,802 1,924 22,700
2022/06/20 1,824 1,855 1,732 1,762 13,900
2022/06/17 1,896 1,896 1,809 1,843 10,900
2022/06/16 1,888 1,913 1,854 1,896 7,000
2022/06/15 1,999 1,999 1,868 1,868 10,500
2022/06/14 1,934 1,995 1,904 1,966 10,300
2022/06/13 1,993 1,993 1,859 1,960 16,200
2022/06/10 2,042 2,042 1,959 1,993 12,500
2022/06/09 2,060 2,060 2,006 2,018 17,500
2022/06/08 1,999 2,124 1,965 2,124 19,300
2022/06/07 2,028 2,125 1,941 1,998 20,400
2022/06/06 1,958 2,085 1,892 1,988 30,100
2022/06/03 2,029 2,029 1,921 1,958 18,600
2022/06/02 2,025 2,025 1,953 1,996 24,300
2022/06/01 1,900 2,062 1,897 2,042 23,400
2022/05/31 1,802 1,904 1,802 1,884 19,900
2022/05/30 1,866 1,905 1,773 1,829 111,200
2022/05/27 1,817 1,947 1,767 1,906 41,900
2022/05/26 1,811 1,857 1,784 1,816 22,000
2022/05/25 1,704 1,849 1,704 1,802 31,400
2022/05/24 1,710 1,746 1,660 1,730 10,200
2022/05/23 1,716 1,765 1,687 1,731 6,700
2022/05/20 1,710 1,738 1,682 1,718 22,400
2022/05/19 1,680 1,741 1,641 1,709 14,600
2022/05/18 1,711 1,752 1,688 1,720 13,000
2022/05/17 1,650 1,764 1,637 1,751 18,900
2022/05/16 1,728 1,728 1,634 1,650 36,500
2022/05/13 1,651 1,798 1,650 1,768 57,600
2022/05/12 1,703 1,747 1,642 1,654 28,700
2022/05/11 1,722 1,728 1,663 1,663 16,700
2022/05/10 1,646 1,733 1,634 1,685 8,700
2022/05/09 1,653 1,667 1,637 1,650 22,000
2022/05/06 1,650 1,753 1,633 1,726 25,500
2022/05/02 1,623 1,662 1,533 1,602 25,000
2022/04/28 1,650 1,743 1,642 1,703 33,800
2022/04/27 1,675 1,675 1,615 1,654 98,100
2022/04/26 1,611 1,692 1,609 1,675 14,900
2022/04/25 1,614 1,644 1,601 1,610 22,900
2022/04/22 1,688 1,688 1,641 1,654 16,600
2022/04/21 1,617 1,728 1,602 1,688 21,200
2022/04/20 1,598 1,620 1,566 1,601 18,500
2022/04/19 1,622 1,622 1,559 1,566 25,900
2022/04/18 1,540 1,603 1,489 1,590 27,300
2022/04/15 1,601 1,607 1,565 1,573 17,200
2022/04/14 1,600 1,625 1,573 1,625 7,800
2022/04/13 1,581 1,595 1,481 1,595 32,300
2022/04/12 1,743 1,756 1,576 1,581 30,400
2022/04/11 2,000 2,004 1,783 1,783 32,100
2022/04/08 1,997 2,036 1,982 2,011 30,800
2022/04/07 1,995 2,023 1,978 2,008 14,000
2022/04/06 1,996 2,015 1,986 1,995 8,500
2022/04/05 2,028 2,028 1,995 2,008 13,700
2022/04/04 2,033 2,033 1,973 1,995 21,600
2022/04/01 2,000 2,017 1,969 1,993 26,800
2022/03/31 2,008 2,037 1,979 2,000 24,300
2022/03/30 1,995 2,036 1,940 2,008 26,600
2022/03/29 2,006 2,022 1,993 2,006 27,700
2022/03/28 2,370 2,370 2,005 2,005 30,900
2022/03/25 2,352 2,400 2,284 2,355 27,600
2022/03/24 2,148 2,300 2,098 2,282 28,200
2022/03/23 2,208 2,245 2,064 2,137 35,200
2022/03/22 2,039 2,039 1,985 2,028 9,600
2022/03/18 2,134 2,134 1,995 2,039 16,700
2022/03/17 2,146 2,147 2,045 2,125 6,600
2022/03/16 2,147 2,147 2,084 2,138 5,000
2022/03/15 2,150 2,150 2,112 2,149 11,200
2022/03/14 2,097 2,136 2,070 2,134 16,400
2022/03/11 1,996 2,075 1,975 2,057 25,900
2022/03/10 2,010 2,037 2,010 2,031 7,400
2022/03/09 2,037 2,037 1,974 1,999 11,800
2022/03/08 1,995 2,037 1,995 2,037 17,600
2022/03/07 2,089 2,089 2,014 2,022 13,700
2022/03/04 2,032 2,032 1,987 1,999 12,900
2022/03/03 2,022 2,038 1,997 2,017 15,900
2022/03/02 2,010 2,020 1,987 1,995 14,100
2022/03/01 2,000 2,040 1,995 2,018 15,000
2022/02/28 1,920 2,057 1,890 1,973 32,000
2022/02/25 1,858 1,891 1,850 1,882 14,900
2022/02/24 1,860 1,860 1,820 1,859 15,300
2022/02/22 1,884 1,884 1,826 1,834 8,000
2022/02/21 1,880 1,880 1,828 1,855 12,100
2022/02/18 1,840 1,872 1,831 1,862 18,700
2022/02/17 1,800 1,860 1,794 1,838 17,000
2022/02/16 1,745 1,773 1,728 1,770 13,500
2022/02/15 1,749 1,749 1,656 1,682 22,800
2022/02/14 1,750 1,780 1,716 1,750 29,300
2022/02/10 1,709 1,712 1,671 1,712 7,600
2022/02/09 1,693 1,710 1,623 1,651 13,000
2022/02/08 1,606 1,650 1,606 1,617 3,200
2022/02/07 1,720 1,720 1,617 1,617 9,600
2022/02/04 1,719 1,720 1,633 1,720 4,700
2022/02/03 1,710 1,710 1,685 1,695 4,100
2022/02/02 1,627 1,734 1,627 1,710 19,000
2022/02/01 1,593 1,650 1,553 1,637 3,600
2022/01/31 1,597 1,642 1,591 1,593 4,700
2022/01/28 1,560 1,597 1,498 1,597 18,800
2022/01/27 1,629 1,629 1,550 1,550 10,100
2022/01/26 1,556 1,626 1,556 1,614 3,900
2022/01/25 1,629 1,629 1,508 1,556 10,600
2022/01/24 1,664 1,664 1,568 1,568 7,500
2022/01/21 1,735 1,740 1,635 1,668 6,800
2022/01/20 1,624 1,716 1,598 1,695 11,900
2022/01/19 1,609 1,624 1,589 1,608 9,100
2022/01/18 1,615 1,615 1,566 1,609 8,500
2022/01/17 1,606 1,622 1,578 1,615 5,100
2022/01/14 1,591 1,603 1,556 1,566 6,900
2022/01/13 1,637 1,637 1,586 1,610 7,500
2022/01/12 1,606 1,656 1,606 1,653 11,100
2022/01/11 1,615 1,615 1,591 1,613 4,700
2022/01/07 1,651 1,677 1,591 1,616 10,200
2022/01/06 1,670 1,702 1,639 1,666 17,700
2022/01/05 1,733 1,734 1,679 1,709 12,700
2022/01/04 1,639 1,693 1,639 1,693 7,100

このページの先頭へ