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 |
---|---|---|---|---|---|---|
2023-02-03 | 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