6236 NCホールディングス(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-05-26 | 2,098 | 2,240 | 2,097 | 2,229 | 30,100 | 2,229 |
2023-05-25 | 2,130 | 2,148 | 2,098 | 2,116 | 7,000 | 2,116 |
2023-05-24 | 2,123 | 2,148 | 2,100 | 2,148 | 2,500 | 2,148 |
2023-05-23 | 2,118 | 2,140 | 2,100 | 2,123 | 12,900 | 2,123 |
2023-05-22 | 2,050 | 2,150 | 2,044 | 2,115 | 7,000 | 2,115 |
2023-05-19 | 2,059 | 2,109 | 2,007 | 2,088 | 30,800 | 2,088 |
2023-05-18 | 2,001 | 2,010 | 1,977 | 1,996 | 8,300 | 1,996 |
2023-05-17 | 2,002 | 2,061 | 2,002 | 2,007 | 6,400 | 2,007 |
2023-05-16 | 1,998 | 2,045 | 1,977 | 2,045 | 6,700 | 2,045 |
2023-05-15 | 1,982 | 2,005 | 1,964 | 2,000 | 16,300 | 2,000 |
2023-05-12 | 1,977 | 1,991 | 1,972 | 1,982 | 4,300 | 1,982 |
2023-05-11 | 1,957 | 1,990 | 1,957 | 1,977 | 3,200 | 1,977 |
2023-05-10 | 1,951 | 1,990 | 1,941 | 1,976 | 7,700 | 1,976 |
2023-05-09 | 1,899 | 1,957 | 1,899 | 1,952 | 8,200 | 1,952 |
2023-05-08 | 1,824 | 1,900 | 1,822 | 1,899 | 17,300 | 1,899 |
2023-05-02 | 1,810 | 1,822 | 1,790 | 1,822 | 2,900 | 1,822 |
2023-05-01 | 1,794 | 1,810 | 1,781 | 1,810 | 5,600 | 1,810 |
2023-04-28 | 1,796 | 1,837 | 1,790 | 1,793 | 8,500 | 1,793 |
2023-04-27 | 1,781 | 1,834 | 1,779 | 1,792 | 41,500 | 1,792 |
2023-04-26 | 1,800 | 1,800 | 1,757 | 1,781 | 12,600 | 1,781 |
2023-04-25 | 1,748 | 1,838 | 1,748 | 1,795 | 11,700 | 1,795 |
2023-04-24 | 1,795 | 1,795 | 1,724 | 1,748 | 6,100 | 1,748 |
2023-04-21 | 1,815 | 1,815 | 1,756 | 1,758 | 4,300 | 1,758 |
2023-04-20 | 1,854 | 1,854 | 1,785 | 1,800 | 6,200 | 1,800 |
2023-04-19 | 1,908 | 1,908 | 1,810 | 1,845 | 12,300 | 1,845 |
2023-04-18 | 1,890 | 1,890 | 1,839 | 1,868 | 8,300 | 1,868 |
2023-04-17 | 1,924 | 1,924 | 1,831 | 1,850 | 4,600 | 1,850 |
2023-04-14 | 1,940 | 1,940 | 1,890 | 1,905 | 3,300 | 1,905 |
2023-04-13 | 1,954 | 1,975 | 1,896 | 1,913 | 4,600 | 1,913 |
2023-04-12 | 1,890 | 1,965 | 1,848 | 1,914 | 12,300 | 1,914 |
2023-04-11 | 1,844 | 1,875 | 1,825 | 1,864 | 13,900 | 1,864 |
2023-04-10 | 1,817 | 1,874 | 1,817 | 1,843 | 7,200 | 1,843 |
2023-04-07 | 1,931 | 1,937 | 1,850 | 1,857 | 10,600 | 1,857 |
2023-04-06 | 1,971 | 2,023 | 1,928 | 1,955 | 14,400 | 1,955 |
2023-04-05 | 2,044 | 2,044 | 1,949 | 1,989 | 13,600 | 1,989 |
2023-04-04 | 2,025 | 2,048 | 2,000 | 2,047 | 11,100 | 2,047 |
2023-04-03 | 2,019 | 2,061 | 1,998 | 2,039 | 13,500 | 2,039 |
2023-03-31 | 1,890 | 2,030 | 1,879 | 2,015 | 9,700 | 2,015 |
2023-03-30 | 1,974 | 1,974 | 1,930 | 1,930 | 2,500 | 1,930 |
2023-03-29 | 1,909 | 1,992 | 1,909 | 1,992 | 6,600 | 1,992 |
2023-03-28 | 1,870 | 1,962 | 1,870 | 1,934 | 8,800 | 1,934 |
2023-03-27 | 1,915 | 1,923 | 1,873 | 1,910 | 4,500 | 1,910 |
2023-03-24 | 1,843 | 1,929 | 1,843 | 1,915 | 5,000 | 1,915 |
2023-03-23 | 1,801 | 1,878 | 1,801 | 1,856 | 7,100 | 1,856 |
2023-03-22 | 1,750 | 1,855 | 1,750 | 1,855 | 8,300 | 1,855 |
2023-03-20 | 1,850 | 1,850 | 1,715 | 1,715 | 9,400 | 1,715 |
2023-03-17 | 1,801 | 1,918 | 1,798 | 1,858 | 5,700 | 1,858 |
2023-03-16 | 1,805 | 1,861 | 1,778 | 1,807 | 8,300 | 1,807 |
2023-03-15 | 1,829 | 1,892 | 1,803 | 1,838 | 10,200 | 1,838 |
2023-03-14 | 1,899 | 1,899 | 1,811 | 1,829 | 6,500 | 1,829 |
2023-03-13 | 1,925 | 1,925 | 1,844 | 1,868 | 4,100 | 1,868 |
2023-03-10 | 1,989 | 1,989 | 1,916 | 1,925 | 11,000 | 1,925 |
2023-03-09 | 1,965 | 1,994 | 1,965 | 1,994 | 1,900 | 1,994 |
2023-03-08 | 1,938 | 1,997 | 1,938 | 1,979 | 4,000 | 1,979 |
2023-03-07 | 1,990 | 1,990 | 1,955 | 1,967 | 2,800 | 1,967 |
2023-03-06 | 1,965 | 1,976 | 1,941 | 1,976 | 2,300 | 1,976 |
2023-03-03 | 1,943 | 1,989 | 1,943 | 1,979 | 3,700 | 1,979 |
2023-03-02 | 1,966 | 1,969 | 1,950 | 1,957 | 1,700 | 1,957 |
2023-03-01 | 1,929 | 1,967 | 1,928 | 1,966 | 2,800 | 1,966 |
2023-02-28 | 1,871 | 1,947 | 1,871 | 1,936 | 5,900 | 1,936 |
2023-02-27 | 1,900 | 1,900 | 1,871 | 1,871 | 1,100 | 1,871 |
2023-02-24 | 1,837 | 1,897 | 1,820 | 1,897 | 12,200 | 1,897 |
2023-02-22 | 1,832 | 1,871 | 1,830 | 1,837 | 6,400 | 1,837 |
2023-02-21 | 1,907 | 1,907 | 1,838 | 1,872 | 8,200 | 1,872 |
2023-02-20 | 1,908 | 1,926 | 1,899 | 1,926 | 2,300 | 1,926 |
2023-02-17 | 1,908 | 1,965 | 1,908 | 1,934 | 11,600 | 1,934 |
2023-02-16 | 1,864 | 1,950 | 1,864 | 1,948 | 20,500 | 1,948 |
2023-02-15 | 2,098 | 2,098 | 1,856 | 1,904 | 30,400 | 1,904 |
2023-02-14 | 2,069 | 2,093 | 2,062 | 2,062 | 2,100 | 2,062 |
2023-02-13 | 2,060 | 2,098 | 2,050 | 2,074 | 5,000 | 2,074 |
2023-02-10 | 2,010 | 2,060 | 2,010 | 2,060 | 6,500 | 2,060 |
2023-02-09 | 2,024 | 2,040 | 2,024 | 2,026 | 1,300 | 2,026 |
2023-02-08 | 2,029 | 2,030 | 2,025 | 2,030 | 1,800 | 2,030 |
2023-02-07 | 2,023 | 2,074 | 2,023 | 2,047 | 7,900 | 2,047 |
2023-02-06 | 2,024 | 2,030 | 2,011 | 2,023 | 6,900 | 2,023 |
2023-02-03 | 2,023 | 2,035 | 2,006 | 2,023 | 7,800 | 2,023 |
2023-02-02 | 2,023 | 2,030 | 2,023 | 2,023 | 3,700 | 2,023 |
2023-02-01 | 2,024 | 2,031 | 1,990 | 2,018 | 13,700 | 2,018 |
2023-01-31 | 2,037 | 2,041 | 2,037 | 2,041 | 400 | 2,041 |
2023-01-30 | 2,027 | 2,050 | 2,023 | 2,035 | 31,900 | 2,035 |
2023-01-27 | 2,026 | 2,057 | 2,021 | 2,046 | 11,700 | 2,046 |
2023-01-26 | 2,023 | 2,044 | 2,020 | 2,027 | 5,000 | 2,027 |
2023-01-25 | 2,040 | 2,050 | 2,025 | 2,026 | 4,000 | 2,026 |
2023-01-24 | 2,047 | 2,064 | 1,995 | 2,050 | 55,400 | 2,050 |
2023-01-23 | 1,989 | 2,080 | 1,925 | 2,020 | 36,300 | 2,020 |
2023-01-20 | 2,022 | 2,059 | 1,957 | 1,957 | 39,800 | 1,957 |
2023-01-19 | 2,063 | 2,095 | 1,989 | 2,072 | 21,100 | 2,072 |
2023-01-18 | 1,981 | 2,072 | 1,967 | 2,063 | 41,600 | 2,063 |
2023-01-17 | 1,980 | 2,020 | 1,975 | 1,989 | 10,600 | 1,989 |
2023-01-16 | 1,987 | 2,041 | 1,907 | 1,998 | 34,600 | 1,998 |
2023-01-13 | 1,998 | 2,045 | 1,961 | 1,985 | 34,300 | 1,985 |
2023-01-12 | 2,053 | 2,053 | 1,976 | 2,013 | 29,000 | 2,013 |
2023-01-11 | 2,031 | 2,086 | 2,013 | 2,086 | 23,600 | 2,086 |
2023-01-10 | 2,054 | 2,071 | 2,032 | 2,039 | 5,200 | 2,039 |
2023-01-06 | 2,020 | 2,034 | 2,014 | 2,034 | 1,000 | 2,034 |
2023-01-05 | 2,014 | 2,073 | 2,012 | 2,020 | 3,900 | 2,020 |
2023-01-04 | 2,070 | 2,070 | 2,021 | 2,030 | 3,300 | 2,030 |
分割・併合履歴 : なし