6236 NCホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-121,8001,8301,7501,80630,8001,806
2022-08-101,8941,9741,7911,80034,2001,800
2022-08-091,8551,8621,8111,81411,4001,814
2022-08-081,8531,8961,8391,8687,1001,868
2022-08-051,9001,9101,7861,88641,0001,886
2022-08-042,0352,0351,9181,92015,5001,920
2022-08-032,1802,1802,0032,04415,5002,044
2022-08-022,1852,1852,1162,1666,7002,166
2022-08-012,1902,2242,1392,1986,1002,198
2022-07-292,2232,2232,1582,1907,3002,190
2022-07-282,2172,2372,1582,23522,3002,235
2022-07-272,1682,2212,1342,1786,4002,178
2022-07-262,2012,2132,1562,1647,7002,164
2022-07-252,1492,2332,1492,2009,6002,200
2022-07-222,1582,1712,1442,1491,9002,149
2022-07-212,1862,1862,1252,1694,2002,169
2022-07-202,0892,1512,0702,1368,0002,136
2022-07-192,1652,2142,0732,0895,7002,089
2022-07-152,2092,2092,1252,1793,3002,179
2022-07-142,1382,2042,0812,20420,7002,204
2022-07-132,1092,1402,0512,1179,3002,117
2022-07-122,1052,1442,0652,10910,5002,109
2022-07-112,0912,1622,0912,1379,6002,137
2022-07-082,0622,1312,0342,09126,4002,091
2022-07-072,1452,1452,0302,0826,2002,082
2022-07-062,0882,1212,0422,10818,5002,108
2022-07-052,0612,1302,0612,1156,4002,115
2022-07-042,1022,1021,9822,0619,6002,061
2022-07-011,9932,1291,9412,10214,7002,102
2022-06-302,0502,1021,9881,99319,5001,993
2022-06-292,1072,1542,0282,08262,2002,082
2022-06-281,9702,1501,9702,15023,7002,150
2022-06-272,0972,0971,9701,97012,3001,970
2022-06-242,0102,0881,9032,08816,5002,088
2022-06-231,9532,0511,9302,01017,8002,010
2022-06-221,9512,0001,9001,98512,0001,985
2022-06-211,8021,9401,8021,92422,7001,924
2022-06-201,8241,8551,7321,76213,9001,762
2022-06-171,8961,8961,8091,84310,9001,843
2022-06-161,8881,9131,8541,8967,0001,896
2022-06-151,9991,9991,8681,86810,5001,868
2022-06-141,9341,9951,9041,96610,3001,966
2022-06-131,9931,9931,8591,96016,2001,960
2022-06-102,0422,0421,9591,99312,5001,993
2022-06-092,0602,0602,0062,01817,5002,018
2022-06-081,9992,1241,9652,12419,3002,124
2022-06-072,0282,1251,9411,99820,4001,998
2022-06-061,9582,0851,8921,98830,1001,988
2022-06-032,0292,0291,9211,95818,6001,958
2022-06-022,0252,0251,9531,99624,3001,996
2022-06-011,9002,0621,8972,04223,4002,042
2022-05-311,8021,9041,8021,88419,9001,884
2022-05-301,8661,9051,7731,829111,2001,829
2022-05-271,8171,9471,7671,90641,9001,906
2022-05-261,8111,8571,7841,81622,0001,816
2022-05-251,7041,8491,7041,80231,4001,802
2022-05-241,7101,7461,6601,73010,2001,730
2022-05-231,7101,7381,6821,71822,4001,718
2022-05-201,7101,7381,6821,71822,4001,718
2022-05-191,6801,7411,6411,70914,6001,709
2022-05-181,7111,7521,6881,72013,0001,720
2022-05-171,6501,7641,6371,75118,9001,751
2022-05-161,7281,7281,6341,65036,5001,650
2022-05-131,6511,7981,6501,76857,6001,768
2022-05-121,7031,7471,6421,65428,7001,654
2022-05-111,7221,7281,6631,66316,7001,663
2022-05-101,6461,7331,6341,6858,7001,685
2022-05-091,6531,6671,6371,65022,0001,650
2022-05-061,6501,7531,6331,72625,5001,726
2022-05-021,6231,6621,5331,60225,0001,602
2022-04-281,6501,7431,6421,70333,8001,703
2022-04-271,6751,6751,6151,65498,1001,654
2022-04-261,6111,6921,6091,67514,9001,675
2022-04-251,6141,6441,6011,61022,9001,610
2022-04-221,6881,6881,6411,65416,6001,654
2022-04-211,6171,7281,6021,68821,2001,688
2022-04-201,5981,6201,5661,60118,5001,601
2022-04-191,6221,6221,5591,56625,9001,566
2022-04-181,5401,6031,4891,59027,3001,590
2022-04-151,6011,6071,5651,57317,2001,573
2022-04-141,6001,6251,5731,6257,8001,625
2022-04-131,5811,5951,4811,59532,3001,595
2022-04-121,7431,7561,5761,58130,4001,581
2022-04-112,0002,0041,7831,78332,1001,783
2022-04-081,9972,0361,9822,01130,8002,011
2022-04-071,9952,0231,9782,00814,0002,008
2022-04-061,9962,0151,9861,9958,5001,995
2022-04-052,0282,0281,9952,00813,7002,008
2022-04-042,0332,0331,9731,99521,6001,995
2022-04-012,0002,0171,9691,99326,8001,993
2022-03-312,0082,0371,9792,00024,3002,000
2022-03-301,9952,0361,9402,00826,6002,008
2022-03-292,0062,0221,9932,00627,7002,006
2022-03-282,3702,3702,0052,00530,9002,005
2022-03-252,3522,4002,2842,35527,6002,355
2022-03-242,1482,3002,0982,28228,2002,282
2022-03-232,2082,2452,0642,13735,2002,137
2022-03-222,0392,0391,9852,0289,6002,028
2022-03-182,1342,1341,9952,03916,7002,039
2022-03-172,1462,1472,0452,1256,6002,125
2022-03-162,1472,1472,0842,1385,0002,138
2022-03-152,1502,1502,1122,14911,2002,149
2022-03-142,0972,1362,0702,13416,4002,134
2022-03-111,9962,0751,9752,05725,9002,057
2022-03-102,0102,0372,0102,0317,4002,031
2022-03-092,0372,0371,9741,99911,8001,999
2022-03-081,9952,0371,9952,03717,6002,037
2022-03-072,0892,0892,0142,02213,7002,022
2022-03-042,0322,0321,9871,99912,9001,999
2022-03-032,0222,0381,9972,01715,9002,017
2022-03-022,0102,0201,9871,99514,1001,995
2022-03-012,0002,0401,9952,01815,0002,018
2022-02-281,9202,0571,8901,97332,0001,973
2022-02-251,8581,8911,8501,88214,9001,882
2022-02-241,8601,8601,8201,85915,3001,859
2022-02-221,8841,8841,8261,8348,0001,834
2022-02-211,8801,8801,8281,85512,1001,855
2022-02-181,8401,8721,8311,86218,7001,862
2022-02-171,8001,8601,7941,83817,0001,838
2022-02-161,7451,7731,7281,77013,5001,770
2022-02-151,7491,7491,6561,68222,8001,682
2022-02-141,7501,7801,7161,75029,3001,750
2022-02-101,7091,7121,6711,7127,6001,712
2022-02-091,6931,7101,6231,65113,0001,651
2022-02-081,6061,6501,6061,6173,2001,617
2022-02-071,7201,7201,6171,6179,6001,617
2022-02-041,7191,7201,6331,7204,7001,720
2022-02-031,7101,7101,6851,6954,1001,695
2022-02-021,6271,7341,6271,71019,0001,710
2022-02-011,5931,6501,5531,6373,6001,637
2022-01-311,5971,6421,5911,5934,7001,593
2022-01-281,5601,5971,4981,59718,8001,597
2022-01-271,6291,6291,5501,55010,1001,550
2022-01-261,5561,6261,5561,6143,9001,614
2022-01-251,6291,6291,5081,55610,6001,556
2022-01-241,6641,6641,5681,5687,5001,568
2022-01-211,7351,7401,6351,6686,8001,668
2022-01-201,6241,7161,5981,69511,9001,695
2022-01-191,6091,6241,5891,6089,1001,608
2022-01-181,6151,6151,5661,6098,5001,609
2022-01-171,6061,6221,5781,6155,1001,615
2022-01-141,5911,6031,5561,5666,9001,566
2022-01-131,6371,6371,5861,6107,5001,610
2022-01-121,6061,6561,6061,65311,1001,653
2022-01-111,6151,6151,5911,6134,7001,613
2022-01-071,6511,6771,5911,61610,2001,616
2022-01-061,6701,7021,6391,66617,7001,666
2022-01-051,7331,7341,6791,70912,7001,709
2022-01-041,6391,6931,6391,6937,1001,693

分割・併合履歴 : なし