6236 NCホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-15 | 2,199 | 2,199 | 2,199 | 2,199 | 4,800 | 2,199 |
| 2024-10-11 | 2,200 | 2,204 | 2,199 | 2,199 | 5,100 | 2,199 |
| 2024-10-10 | 2,200 | 2,207 | 2,199 | 2,203 | 3,100 | 2,203 |
| 2024-10-09 | 2,201 | 2,207 | 2,199 | 2,207 | 5,300 | 2,207 |
| 2024-10-08 | 2,200 | 2,205 | 2,199 | 2,205 | 7,900 | 2,205 |
| 2024-10-07 | 2,200 | 2,208 | 2,199 | 2,208 | 2,500 | 2,208 |
| 2024-10-04 | 2,200 | 2,208 | 2,199 | 2,208 | 8,300 | 2,208 |
| 2024-10-03 | 2,199 | 2,200 | 2,199 | 2,200 | 4,900 | 2,200 |
| 2024-10-02 | 2,199 | 2,200 | 2,199 | 2,199 | 6,300 | 2,199 |
| 2024-10-01 | 2,199 | 2,200 | 2,199 | 2,199 | 3,800 | 2,199 |
| 2024-09-30 | 2,199 | 2,200 | 2,198 | 2,198 | 30,800 | 2,198 |
| 2024-09-27 | 2,198 | 2,199 | 2,198 | 2,198 | 13,900 | 2,198 |
| 2024-09-26 | 2,198 | 2,199 | 2,198 | 2,198 | 14,100 | 2,198 |
| 2024-09-25 | 2,199 | 2,199 | 2,198 | 2,198 | 1,200 | 2,198 |
| 2024-09-24 | 2,200 | 2,200 | 2,198 | 2,199 | 1,700 | 2,199 |
| 2024-09-20 | 2,199 | 2,200 | 2,199 | 2,200 | 600 | 2,200 |
| 2024-09-19 | 2,199 | 2,200 | 2,198 | 2,198 | 1,800 | 2,198 |
| 2024-09-18 | 2,200 | 2,200 | 2,198 | 2,200 | 1,700 | 2,200 |
| 2024-09-17 | 2,198 | 2,200 | 2,198 | 2,200 | 3,400 | 2,200 |
| 2024-09-13 | 2,200 | 2,200 | 2,198 | 2,198 | 500 | 2,198 |
| 2024-09-12 | 2,198 | 2,205 | 2,198 | 2,205 | 1,300 | 2,205 |
| 2024-09-11 | 2,205 | 2,206 | 2,198 | 2,198 | 1,100 | 2,198 |
| 2024-09-10 | 2,199 | 2,204 | 2,199 | 2,204 | 600 | 2,204 |
| 2024-09-09 | 2,199 | 2,199 | 2,197 | 2,197 | 600 | 2,197 |
| 2024-09-06 | 2,199 | 2,199 | 2,198 | 2,198 | 2,700 | 2,198 |
| 2024-09-05 | 2,199 | 2,199 | 2,198 | 2,198 | 500 | 2,198 |
| 2024-09-04 | - | - | - | 2,199 | - | 2,199 |
| 2024-09-03 | 2,198 | 2,199 | 2,198 | 2,199 | 1,300 | 2,199 |
| 2024-09-02 | 2,198 | 2,199 | 2,198 | 2,198 | 3,400 | 2,198 |
| 2024-08-30 | 2,197 | 2,197 | 2,197 | 2,197 | 200 | 2,197 |
| 2024-08-29 | 2,198 | 2,199 | 2,198 | 2,198 | 900 | 2,198 |
| 2024-08-28 | 2,197 | 2,200 | 2,197 | 2,197 | 1,700 | 2,197 |
| 2024-08-27 | 2,197 | 2,197 | 2,196 | 2,196 | 800 | 2,196 |
| 2024-08-26 | 2,196 | 2,196 | 2,196 | 2,196 | 400 | 2,196 |
| 2024-08-23 | 2,196 | 2,198 | 2,196 | 2,196 | 4,100 | 2,196 |
| 2024-08-22 | 2,198 | 2,198 | 2,196 | 2,196 | 200 | 2,196 |
| 2024-08-21 | 2,197 | 2,199 | 2,196 | 2,196 | 2,500 | 2,196 |
| 2024-08-20 | 2,200 | 2,200 | 2,197 | 2,198 | 1,900 | 2,198 |
| 2024-08-19 | 2,197 | 2,197 | 2,196 | 2,196 | 1,100 | 2,196 |
| 2024-08-16 | 2,196 | 2,203 | 2,196 | 2,203 | 2,300 | 2,203 |
| 2024-08-15 | 2,196 | 2,197 | 2,196 | 2,196 | 4,300 | 2,196 |
| 2024-08-14 | 2,196 | 2,197 | 2,196 | 2,196 | 2,500 | 2,196 |
| 2024-08-13 | 2,196 | 2,197 | 2,196 | 2,196 | 6,300 | 2,196 |
| 2024-08-09 | 2,197 | 2,197 | 2,196 | 2,196 | 2,000 | 2,196 |
| 2024-08-08 | 2,197 | 2,198 | 2,196 | 2,196 | 2,300 | 2,196 |
| 2024-08-07 | 2,198 | 2,198 | 2,196 | 2,196 | 5,700 | 2,196 |
| 2024-08-06 | 2,196 | 2,199 | 2,196 | 2,199 | 6,500 | 2,199 |
| 2024-08-05 | 2,196 | 2,197 | 2,192 | 2,195 | 33,500 | 2,195 |
| 2024-08-02 | 2,196 | 2,197 | 2,196 | 2,196 | 2,600 | 2,196 |
| 2024-08-01 | 2,197 | 2,197 | 2,196 | 2,197 | 2,700 | 2,197 |
| 2024-07-31 | 2,196 | 2,197 | 2,196 | 2,196 | 13,100 | 2,196 |
| 2024-07-30 | 2,197 | 2,201 | 2,196 | 2,196 | 71,700 | 2,196 |
| 2024-07-29 | 2,197 | 2,200 | 2,196 | 2,198 | 17,900 | 2,198 |
| 2024-07-26 | 2,200 | 2,204 | 2,197 | 2,197 | 3,400 | 2,197 |
| 2024-07-25 | 2,202 | 2,202 | 2,198 | 2,198 | 2,000 | 2,198 |
| 2024-07-24 | 2,197 | 2,204 | 2,197 | 2,197 | 6,400 | 2,197 |
| 2024-07-23 | 2,197 | 2,202 | 2,197 | 2,197 | 9,100 | 2,197 |
| 2024-07-22 | 2,197 | 2,202 | 2,196 | 2,197 | 24,400 | 2,197 |
| 2024-07-19 | 2,196 | 2,198 | 2,184 | 2,197 | 62,700 | 2,197 |
| 2024-07-18 | 2,194 | 2,197 | 2,194 | 2,197 | 3,300 | 2,197 |
| 2024-07-17 | 2,185 | 2,200 | 2,185 | 2,198 | 19,000 | 2,198 |
| 2024-07-16 | 2,200 | 2,204 | 2,097 | 2,183 | 23,100 | 2,183 |
| 2024-07-12 | 2,204 | 2,206 | 2,201 | 2,201 | 22,300 | 2,201 |
| 2024-07-11 | 2,204 | 2,206 | 2,204 | 2,205 | 19,300 | 2,205 |
| 2024-07-10 | 2,204 | 2,207 | 2,204 | 2,204 | 25,900 | 2,204 |
| 2024-07-09 | 2,204 | 2,206 | 2,204 | 2,204 | 24,400 | 2,204 |
| 2024-07-08 | 2,204 | 2,206 | 2,203 | 2,204 | 34,300 | 2,204 |
| 2024-07-05 | 2,204 | 2,205 | 2,203 | 2,203 | 53,100 | 2,203 |
| 2024-07-04 | 2,204 | 2,206 | 2,204 | 2,204 | 12,500 | 2,204 |
| 2024-07-03 | 2,206 | 2,206 | 2,204 | 2,205 | 20,000 | 2,205 |
| 2024-07-02 | 2,205 | 2,207 | 2,205 | 2,206 | 12,200 | 2,206 |
| 2024-07-01 | 2,207 | 2,208 | 2,206 | 2,206 | 13,900 | 2,206 |
| 2024-06-28 | 2,207 | 2,207 | 2,205 | 2,205 | 12,700 | 2,205 |
| 2024-06-27 | 2,207 | 2,209 | 2,206 | 2,206 | 16,200 | 2,206 |
| 2024-06-26 | 2,207 | 2,212 | 2,207 | 2,209 | 28,700 | 2,209 |
| 2024-06-25 | 2,206 | 2,208 | 2,205 | 2,206 | 13,000 | 2,206 |
| 2024-06-24 | 2,206 | 2,208 | 2,205 | 2,207 | 18,300 | 2,207 |
| 2024-06-21 | 2,206 | 2,210 | 2,205 | 2,205 | 20,800 | 2,205 |
| 2024-06-20 | 2,208 | 2,209 | 2,205 | 2,209 | 20,200 | 2,209 |
| 2024-06-19 | 2,208 | 2,210 | 2,208 | 2,209 | 9,000 | 2,209 |
| 2024-06-18 | 2,208 | 2,213 | 2,208 | 2,211 | 29,400 | 2,211 |
| 2024-06-17 | 2,211 | 2,217 | 2,208 | 2,208 | 25,000 | 2,208 |
| 2024-06-14 | 2,214 | 2,225 | 2,210 | 2,224 | 60,600 | 2,224 |
| 2024-06-13 | 2,203 | 2,280 | 2,203 | 2,260 | 107,900 | 2,260 |
| 2024-06-12 | 2,203 | 2,204 | 2,203 | 2,203 | 40,100 | 2,203 |
| 2024-06-11 | 2,203 | 2,205 | 2,203 | 2,204 | 30,600 | 2,204 |
| 2024-06-10 | 2,203 | 2,205 | 2,203 | 2,204 | 99,500 | 2,204 |
| 2024-06-07 | 2,204 | 2,204 | 2,203 | 2,203 | 89,600 | 2,203 |
| 2024-06-06 | 2,209 | 2,215 | 2,206 | 2,206 | 231,800 | 2,206 |
| 2024-06-05 | 2,119 | 2,119 | 2,119 | 2,119 | 5,300 | 2,119 |
| 2024-06-04 | 1,501 | 1,850 | 1,500 | 1,719 | 73,500 | 1,719 |
| 2024-06-03 | 1,483 | 1,517 | 1,483 | 1,507 | 6,000 | 1,507 |
| 2024-05-31 | 1,431 | 1,484 | 1,420 | 1,466 | 8,900 | 1,466 |
| 2024-05-30 | 1,468 | 1,491 | 1,438 | 1,454 | 6,300 | 1,454 |
| 2024-05-29 | 1,446 | 1,484 | 1,446 | 1,479 | 6,000 | 1,479 |
| 2024-05-28 | 1,461 | 1,469 | 1,444 | 1,459 | 5,000 | 1,459 |
| 2024-05-27 | 1,449 | 1,474 | 1,449 | 1,472 | 5,700 | 1,472 |
| 2024-05-24 | 1,446 | 1,450 | 1,430 | 1,449 | 11,200 | 1,449 |
| 2024-05-23 | 1,491 | 1,518 | 1,452 | 1,452 | 66,300 | 1,452 |
| 2024-05-22 | 1,658 | 1,661 | 1,586 | 1,586 | 6,200 | 1,586 |
| 2024-05-21 | 1,745 | 1,745 | 1,657 | 1,658 | 7,100 | 1,658 |
| 2024-05-20 | 1,795 | 1,795 | 1,745 | 1,745 | 1,500 | 1,745 |
| 2024-05-17 | 1,736 | 1,769 | 1,736 | 1,768 | 1,000 | 1,768 |
| 2024-05-16 | 1,831 | 1,831 | 1,751 | 1,770 | 1,600 | 1,770 |
| 2024-05-15 | 1,880 | 1,880 | 1,751 | 1,751 | 1,800 | 1,751 |
| 2024-05-14 | 1,878 | 1,879 | 1,840 | 1,840 | 2,000 | 1,840 |
| 2024-05-13 | 1,883 | 1,883 | 1,857 | 1,875 | 2,500 | 1,875 |
| 2024-05-10 | 1,878 | 1,917 | 1,869 | 1,869 | 2,800 | 1,869 |
| 2024-05-09 | 1,920 | 1,925 | 1,858 | 1,878 | 3,300 | 1,878 |
| 2024-05-08 | 1,900 | 1,936 | 1,895 | 1,915 | 5,100 | 1,915 |
| 2024-05-07 | 1,875 | 1,901 | 1,875 | 1,890 | 13,700 | 1,890 |
| 2024-05-02 | 1,891 | 1,909 | 1,850 | 1,881 | 8,100 | 1,881 |
| 2024-05-01 | 1,814 | 1,950 | 1,810 | 1,891 | 14,600 | 1,891 |
| 2024-04-30 | 1,748 | 1,894 | 1,748 | 1,894 | 27,100 | 1,894 |
| 2024-04-26 | 1,726 | 1,768 | 1,673 | 1,726 | 21,600 | 1,726 |
| 2024-04-25 | 1,675 | 1,777 | 1,589 | 1,766 | 19,600 | 1,766 |
| 2024-04-24 | 1,625 | 1,655 | 1,625 | 1,643 | 3,300 | 1,643 |
| 2024-04-23 | 1,571 | 1,619 | 1,571 | 1,613 | 1,800 | 1,613 |
| 2024-04-22 | 1,564 | 1,580 | 1,561 | 1,571 | 4,100 | 1,571 |
| 2024-04-19 | 1,536 | 1,550 | 1,533 | 1,550 | 4,400 | 1,550 |
| 2024-04-18 | 1,533 | 1,535 | 1,533 | 1,535 | 400 | 1,535 |
| 2024-04-17 | 1,522 | 1,545 | 1,522 | 1,533 | 1,000 | 1,533 |
| 2024-04-16 | 1,531 | 1,545 | 1,521 | 1,521 | 7,700 | 1,521 |
| 2024-04-15 | 1,576 | 1,576 | 1,529 | 1,531 | 8,800 | 1,531 |
| 2024-04-12 | 1,571 | 1,587 | 1,570 | 1,580 | 1,900 | 1,580 |
| 2024-04-11 | 1,559 | 1,588 | 1,555 | 1,557 | 2,600 | 1,557 |
| 2024-04-10 | 1,650 | 1,650 | 1,527 | 1,557 | 8,600 | 1,557 |
| 2024-04-09 | 1,633 | 1,633 | 1,620 | 1,620 | 600 | 1,620 |
| 2024-04-08 | 1,620 | 1,659 | 1,603 | 1,633 | 1,600 | 1,633 |
| 2024-04-05 | 1,648 | 1,648 | 1,610 | 1,621 | 1,600 | 1,621 |
| 2024-04-04 | 1,629 | 1,654 | 1,629 | 1,654 | 1,500 | 1,654 |
| 2024-04-03 | 1,652 | 1,665 | 1,611 | 1,641 | 1,400 | 1,641 |
| 2024-04-02 | 1,650 | 1,650 | 1,617 | 1,618 | 2,100 | 1,618 |
| 2024-04-01 | 1,680 | 1,680 | 1,649 | 1,654 | 1,400 | 1,654 |
| 2024-03-29 | 1,660 | 1,690 | 1,660 | 1,684 | 2,400 | 1,684 |
| 2024-03-28 | 1,701 | 1,717 | 1,700 | 1,700 | 2,600 | 1,700 |
| 2024-03-27 | 1,773 | 1,785 | 1,749 | 1,761 | 7,500 | 1,761 |
| 2024-03-26 | 1,805 | 1,815 | 1,735 | 1,784 | 5,600 | 1,784 |
| 2024-03-25 | 1,813 | 1,872 | 1,789 | 1,800 | 5,400 | 1,800 |
| 2024-03-22 | 1,788 | 1,813 | 1,788 | 1,813 | 3,200 | 1,813 |
| 2024-03-21 | 1,815 | 1,815 | 1,788 | 1,788 | 6,300 | 1,788 |
| 2024-03-19 | 1,828 | 1,828 | 1,788 | 1,820 | 700 | 1,820 |
| 2024-03-18 | 1,850 | 1,850 | 1,778 | 1,807 | 9,200 | 1,807 |
| 2024-03-15 | 1,800 | 1,850 | 1,799 | 1,850 | 4,000 | 1,850 |
| 2024-03-14 | 1,745 | 1,800 | 1,713 | 1,800 | 3,200 | 1,800 |
| 2024-03-13 | 1,700 | 1,735 | 1,696 | 1,735 | 1,500 | 1,735 |
| 2024-03-12 | 1,695 | 1,715 | 1,695 | 1,715 | 2,600 | 1,715 |
| 2024-03-11 | 1,644 | 1,690 | 1,640 | 1,690 | 2,800 | 1,690 |
| 2024-03-08 | 1,660 | 1,670 | 1,642 | 1,644 | 3,100 | 1,644 |
| 2024-03-07 | 1,631 | 1,684 | 1,631 | 1,684 | 3,700 | 1,684 |
| 2024-03-06 | 1,602 | 1,658 | 1,602 | 1,628 | 4,400 | 1,628 |
| 2024-03-05 | 1,562 | 1,621 | 1,562 | 1,621 | 1,300 | 1,621 |
| 2024-03-04 | 1,591 | 1,594 | 1,520 | 1,590 | 9,200 | 1,590 |
| 2024-03-01 | 1,611 | 1,611 | 1,590 | 1,600 | 3,500 | 1,600 |
| 2024-02-29 | 1,600 | 1,600 | 1,589 | 1,589 | 2,000 | 1,589 |
| 2024-02-28 | 1,600 | 1,629 | 1,563 | 1,600 | 5,400 | 1,600 |
| 2024-02-27 | 1,605 | 1,629 | 1,600 | 1,616 | 2,700 | 1,616 |
| 2024-02-26 | 1,600 | 1,639 | 1,600 | 1,603 | 2,500 | 1,603 |
| 2024-02-22 | 1,571 | 1,600 | 1,571 | 1,600 | 2,300 | 1,600 |
| 2024-02-21 | 1,560 | 1,584 | 1,535 | 1,547 | 2,000 | 1,547 |
| 2024-02-20 | 1,552 | 1,565 | 1,511 | 1,565 | 2,500 | 1,565 |
| 2024-02-19 | 1,516 | 1,541 | 1,500 | 1,512 | 2,000 | 1,512 |
| 2024-02-16 | 1,510 | 1,516 | 1,481 | 1,509 | 5,500 | 1,509 |
| 2024-02-15 | 1,515 | 1,548 | 1,515 | 1,528 | 3,400 | 1,528 |
| 2024-02-14 | 1,563 | 1,593 | 1,545 | 1,554 | 5,500 | 1,554 |
| 2024-02-13 | 1,601 | 1,601 | 1,557 | 1,568 | 4,800 | 1,568 |
| 2024-02-09 | 1,600 | 1,620 | 1,600 | 1,600 | 3,600 | 1,600 |
| 2024-02-08 | 1,612 | 1,620 | 1,581 | 1,600 | 15,900 | 1,600 |
| 2024-02-07 | 1,554 | 1,620 | 1,545 | 1,600 | 16,300 | 1,600 |
| 2024-02-06 | 1,521 | 1,531 | 1,514 | 1,514 | 3,900 | 1,514 |
| 2024-02-05 | 1,529 | 1,540 | 1,514 | 1,517 | 9,400 | 1,517 |
| 2024-02-02 | 1,535 | 1,584 | 1,530 | 1,537 | 4,700 | 1,537 |
| 2024-02-01 | 1,561 | 1,584 | 1,530 | 1,534 | 9,300 | 1,534 |
| 2024-01-31 | 1,615 | 1,615 | 1,561 | 1,561 | 19,000 | 1,561 |
| 2024-01-30 | 1,635 | 1,731 | 1,607 | 1,614 | 26,500 | 1,614 |
| 2024-01-29 | 1,667 | 1,667 | 1,621 | 1,635 | 5,600 | 1,635 |
| 2024-01-26 | 1,600 | 1,620 | 1,590 | 1,613 | 7,800 | 1,613 |
| 2024-01-25 | 1,614 | 1,618 | 1,600 | 1,600 | 4,400 | 1,600 |
| 2024-01-24 | 1,609 | 1,626 | 1,601 | 1,602 | 2,100 | 1,602 |
| 2024-01-23 | 1,605 | 1,624 | 1,600 | 1,605 | 3,000 | 1,605 |
| 2024-01-22 | 1,604 | 1,623 | 1,590 | 1,601 | 1,300 | 1,601 |
| 2024-01-19 | 1,601 | 1,618 | 1,600 | 1,601 | 3,200 | 1,601 |
| 2024-01-18 | 1,626 | 1,644 | 1,617 | 1,625 | 2,200 | 1,625 |
| 2024-01-17 | 1,653 | 1,658 | 1,566 | 1,576 | 8,100 | 1,576 |
| 2024-01-16 | 1,675 | 1,675 | 1,639 | 1,641 | 5,400 | 1,641 |
| 2024-01-15 | 1,788 | 1,788 | 1,661 | 1,675 | 15,600 | 1,675 |
| 2024-01-12 | 1,850 | 1,880 | 1,787 | 1,787 | 13,900 | 1,787 |
| 2024-01-11 | 1,967 | 1,969 | 1,886 | 1,930 | 2,000 | 1,930 |
| 2024-01-10 | 1,867 | 1,954 | 1,867 | 1,954 | 2,000 | 1,954 |
| 2024-01-09 | 1,907 | 1,930 | 1,900 | 1,907 | 2,500 | 1,907 |
| 2024-01-05 | 1,950 | 2,010 | 1,950 | 1,965 | 3,300 | 1,965 |
| 2024-01-04 | 2,290 | 2,290 | 1,909 | 1,922 | 20,400 | 1,922 |
分割・併合履歴 ： なし