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
2023-05-262,0982,2402,0972,22930,1002,229
2023-05-252,1302,1482,0982,1167,0002,116
2023-05-242,1232,1482,1002,1482,5002,148
2023-05-232,1182,1402,1002,12312,9002,123
2023-05-222,0502,1502,0442,1157,0002,115
2023-05-192,0592,1092,0072,08830,8002,088
2023-05-182,0012,0101,9771,9968,3001,996
2023-05-172,0022,0612,0022,0076,4002,007
2023-05-161,9982,0451,9772,0456,7002,045
2023-05-151,9822,0051,9642,00016,3002,000
2023-05-121,9771,9911,9721,9824,3001,982
2023-05-111,9571,9901,9571,9773,2001,977
2023-05-101,9511,9901,9411,9767,7001,976
2023-05-091,8991,9571,8991,9528,2001,952
2023-05-081,8241,9001,8221,89917,3001,899
2023-05-021,8101,8221,7901,8222,9001,822
2023-05-011,7941,8101,7811,8105,6001,810
2023-04-281,7961,8371,7901,7938,5001,793
2023-04-271,7811,8341,7791,79241,5001,792
2023-04-261,8001,8001,7571,78112,6001,781
2023-04-251,7481,8381,7481,79511,7001,795
2023-04-241,7951,7951,7241,7486,1001,748
2023-04-211,8151,8151,7561,7584,3001,758
2023-04-201,8541,8541,7851,8006,2001,800
2023-04-191,9081,9081,8101,84512,3001,845
2023-04-181,8901,8901,8391,8688,3001,868
2023-04-171,9241,9241,8311,8504,6001,850
2023-04-141,9401,9401,8901,9053,3001,905
2023-04-131,9541,9751,8961,9134,6001,913
2023-04-121,8901,9651,8481,91412,3001,914
2023-04-111,8441,8751,8251,86413,9001,864
2023-04-101,8171,8741,8171,8437,2001,843
2023-04-071,9311,9371,8501,85710,6001,857
2023-04-061,9712,0231,9281,95514,4001,955
2023-04-052,0442,0441,9491,98913,6001,989
2023-04-042,0252,0482,0002,04711,1002,047
2023-04-032,0192,0611,9982,03913,5002,039
2023-03-311,8902,0301,8792,0159,7002,015
2023-03-301,9741,9741,9301,9302,5001,930
2023-03-291,9091,9921,9091,9926,6001,992
2023-03-281,8701,9621,8701,9348,8001,934
2023-03-271,9151,9231,8731,9104,5001,910
2023-03-241,8431,9291,8431,9155,0001,915
2023-03-231,8011,8781,8011,8567,1001,856
2023-03-221,7501,8551,7501,8558,3001,855
2023-03-201,8501,8501,7151,7159,4001,715
2023-03-171,8011,9181,7981,8585,7001,858
2023-03-161,8051,8611,7781,8078,3001,807
2023-03-151,8291,8921,8031,83810,2001,838
2023-03-141,8991,8991,8111,8296,5001,829
2023-03-131,9251,9251,8441,8684,1001,868
2023-03-101,9891,9891,9161,92511,0001,925
2023-03-091,9651,9941,9651,9941,9001,994
2023-03-081,9381,9971,9381,9794,0001,979
2023-03-071,9901,9901,9551,9672,8001,967
2023-03-061,9651,9761,9411,9762,3001,976
2023-03-031,9431,9891,9431,9793,7001,979
2023-03-021,9661,9691,9501,9571,7001,957
2023-03-011,9291,9671,9281,9662,8001,966
2023-02-281,8711,9471,8711,9365,9001,936
2023-02-271,9001,9001,8711,8711,1001,871
2023-02-241,8371,8971,8201,89712,2001,897
2023-02-221,8321,8711,8301,8376,4001,837
2023-02-211,9071,9071,8381,8728,2001,872
2023-02-201,9081,9261,8991,9262,3001,926
2023-02-171,9081,9651,9081,93411,6001,934
2023-02-161,8641,9501,8641,94820,5001,948
2023-02-152,0982,0981,8561,90430,4001,904
2023-02-142,0692,0932,0622,0622,1002,062
2023-02-132,0602,0982,0502,0745,0002,074
2023-02-102,0102,0602,0102,0606,5002,060
2023-02-092,0242,0402,0242,0261,3002,026
2023-02-082,0292,0302,0252,0301,8002,030
2023-02-072,0232,0742,0232,0477,9002,047
2023-02-062,0242,0302,0112,0236,9002,023
2023-02-032,0232,0352,0062,0237,8002,023
2023-02-022,0232,0302,0232,0233,7002,023
2023-02-012,0242,0311,9902,01813,7002,018
2023-01-312,0372,0412,0372,0414002,041
2023-01-302,0272,0502,0232,03531,9002,035
2023-01-272,0262,0572,0212,04611,7002,046
2023-01-262,0232,0442,0202,0275,0002,027
2023-01-252,0402,0502,0252,0264,0002,026
2023-01-242,0472,0641,9952,05055,4002,050
2023-01-231,9892,0801,9252,02036,3002,020
2023-01-202,0222,0591,9571,95739,8001,957
2023-01-192,0632,0951,9892,07221,1002,072
2023-01-181,9812,0721,9672,06341,6002,063
2023-01-171,9802,0201,9751,98910,6001,989
2023-01-161,9872,0411,9071,99834,6001,998
2023-01-131,9982,0451,9611,98534,3001,985
2023-01-122,0532,0531,9762,01329,0002,013
2023-01-112,0312,0862,0132,08623,6002,086
2023-01-102,0542,0712,0322,0395,2002,039
2023-01-062,0202,0342,0142,0341,0002,034
2023-01-052,0142,0732,0122,0203,9002,020
2023-01-042,0702,0702,0212,0303,3002,030

分割・併合履歴 : なし