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
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
2023/06/06 2,195 2,241 2,195 2,238 11,100
2023/06/05 2,244 2,244 2,200 2,224 4,000
2023/06/02 2,122 2,224 2,122 2,194 10,600
2023/06/01 2,140 2,194 2,093 2,144 11,500
2023/05/31 2,153 2,201 2,092 2,116 9,800
2023/05/30 2,185 2,234 2,127 2,182 12,900
2023/05/29 2,217 2,279 2,201 2,208 12,600
2023/05/26 2,098 2,240 2,097 2,229 30,100
2023/05/25 2,130 2,148 2,098 2,116 7,000
2023/05/24 2,123 2,148 2,100 2,148 2,500
2023/05/23 2,118 2,140 2,100 2,123 12,900
2023/05/22 2,050 2,150 2,044 2,115 7,000
2023/05/19 2,059 2,109 2,007 2,088 30,800
2023/05/18 2,001 2,010 1,977 1,996 8,300
2023/05/17 2,002 2,061 2,002 2,007 6,400
2023/05/16 1,998 2,045 1,977 2,045 6,700
2023/05/15 1,982 2,005 1,964 2,000 16,300
2023/05/12 1,977 1,991 1,972 1,982 4,300
2023/05/11 1,957 1,990 1,957 1,977 3,200
2023/05/10 1,951 1,990 1,941 1,976 7,700
2023/05/09 1,899 1,957 1,899 1,952 8,200
2023/05/08 1,824 1,900 1,822 1,899 17,300
2023/05/02 1,810 1,822 1,790 1,822 2,900
2023/05/01 1,794 1,810 1,781 1,810 5,600
2023/04/28 1,796 1,837 1,790 1,793 8,500
2023/04/27 1,781 1,834 1,779 1,792 41,500
2023/04/26 1,800 1,800 1,757 1,781 12,600
2023/04/25 1,748 1,838 1,748 1,795 11,700
2023/04/24 1,795 1,795 1,724 1,748 6,100
2023/04/21 1,815 1,815 1,756 1,758 4,300
2023/04/20 1,854 1,854 1,785 1,800 6,200
2023/04/19 1,908 1,908 1,810 1,845 12,300
2023/04/18 1,890 1,890 1,839 1,868 8,300
2023/04/17 1,924 1,924 1,831 1,850 4,600
2023/04/14 1,940 1,940 1,890 1,905 3,300
2023/04/13 1,954 1,975 1,896 1,913 4,600
2023/04/12 1,890 1,965 1,848 1,914 12,300
2023/04/11 1,844 1,875 1,825 1,864 13,900
2023/04/10 1,817 1,874 1,817 1,843 7,200
2023/04/07 1,931 1,937 1,850 1,857 10,600
2023/04/06 1,971 2,023 1,928 1,955 14,400
2023/04/05 2,044 2,044 1,949 1,989 13,600
2023/04/04 2,025 2,048 2,000 2,047 11,100
2023/04/03 2,019 2,061 1,998 2,039 13,500
2023/03/31 1,890 2,030 1,879 2,015 9,700
2023/03/30 1,974 1,974 1,930 1,930 2,500
2023/03/29 1,909 1,992 1,909 1,992 6,600
2023/03/28 1,870 1,962 1,870 1,934 8,800
2023/03/27 1,915 1,923 1,873 1,910 4,500
2023/03/24 1,843 1,929 1,843 1,915 5,000
2023/03/23 1,801 1,878 1,801 1,856 7,100
2023/03/22 1,750 1,855 1,750 1,855 8,300
2023/03/20 1,850 1,850 1,715 1,715 9,400
2023/03/17 1,801 1,918 1,798 1,858 5,700
2023/03/16 1,805 1,861 1,778 1,807 8,300
2023/03/15 1,829 1,892 1,803 1,838 10,200
2023/03/14 1,899 1,899 1,811 1,829 6,500
2023/03/13 1,925 1,925 1,844 1,868 4,100
2023/03/10 1,989 1,989 1,916 1,925 11,000
2023/03/09 1,965 1,994 1,965 1,994 1,900
2023/03/08 1,938 1,997 1,938 1,979 4,000
2023/03/07 1,990 1,990 1,955 1,967 2,800
2023/03/06 1,965 1,976 1,941 1,976 2,300
2023/03/03 1,943 1,989 1,943 1,979 3,700
2023/03/02 1,966 1,969 1,950 1,957 1,700
2023/03/01 1,929 1,967 1,928 1,966 2,800
2023/02/28 1,871 1,947 1,871 1,936 5,900
2023/02/27 1,900 1,900 1,871 1,871 1,100
2023/02/24 1,837 1,897 1,820 1,897 12,200
2023/02/22 1,832 1,871 1,830 1,837 6,400
2023/02/21 1,907 1,907 1,838 1,872 8,200
2023/02/20 1,908 1,926 1,899 1,926 2,300
2023/02/17 1,908 1,965 1,908 1,934 11,600
2023/02/16 1,864 1,950 1,864 1,948 20,500
2023/02/15 2,098 2,098 1,856 1,904 30,400
2023/02/14 2,069 2,093 2,062 2,062 2,100
2023/02/13 2,060 2,098 2,050 2,074 5,000
2023/02/10 2,010 2,060 2,010 2,060 6,500
2023/02/09 2,024 2,040 2,024 2,026 1,300
2023/02/08 2,029 2,030 2,025 2,030 1,800
2023/02/07 2,023 2,074 2,023 2,047 7,900
2023/02/06 2,024 2,030 2,011 2,023 6,900
2023/02/03 2,023 2,035 2,006 2,023 7,800
2023/02/02 2,023 2,030 2,023 2,023 3,700
2023/02/01 2,024 2,031 1,990 2,018 13,700
2023/01/31 2,037 2,041 2,037 2,041 400
2023/01/30 2,027 2,050 2,023 2,035 31,900
2023/01/27 2,026 2,057 2,021 2,046 11,700
2023/01/26 2,023 2,044 2,020 2,027 5,000
2023/01/25 2,040 2,050 2,025 2,026 4,000
2023/01/24 2,047 2,064 1,995 2,050 55,400
2023/01/23 1,989 2,080 1,925 2,020 36,300
2023/01/20 2,022 2,059 1,957 1,957 39,800
2023/01/19 2,063 2,095 1,989 2,072 21,100
2023/01/18 1,981 2,072 1,967 2,063 41,600
2023/01/17 1,980 2,020 1,975 1,989 10,600
2023/01/16 1,987 2,041 1,907 1,998 34,600
2023/01/13 1,998 2,045 1,961 1,985 34,300
2023/01/12 2,053 2,053 1,976 2,013 29,000
2023/01/11 2,031 2,086 2,013 2,086 23,600
2023/01/10 2,054 2,071 2,032 2,039 5,200
2023/01/06 2,020 2,034 2,014 2,034 1,000
2023/01/05 2,014 2,073 2,012 2,020 3,900
2023/01/04 2,070 2,070 2,021 2,030 3,300

このページの先頭へ