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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
