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
2023-12-29	1,709	1,890	1,709	1,890	14,000	1,890
2023-12-28	1,654	1,719	1,653	1,719	6,900	1,719
2023-12-27	1,605	1,654	1,572	1,654	5,700	1,654
2023-12-26	1,566	1,597	1,560	1,590	9,000	1,590
2023-12-25	1,622	1,633	1,587	1,610	3,500	1,610
2023-12-22	1,633	1,670	1,624	1,634	1,500	1,634
2023-12-21	1,623	1,684	1,622	1,638	4,800	1,638
2023-12-20	1,688	1,688	1,636	1,636	3,400	1,636
2023-12-19	1,725	1,725	1,659	1,697	4,400	1,697
2023-12-18	1,779	1,779	1,678	1,725	2,000	1,725
2023-12-15	1,809	1,809	1,769	1,785	900	1,785
2023-12-14	1,815	1,840	1,812	1,829	10,400	1,829
2023-12-13	1,786	1,833	1,786	1,815	7,600	1,815
2023-12-12	1,764	1,862	1,764	1,818	10,500	1,818
2023-12-11	1,877	1,890	1,800	1,804	5,400	1,804
2023-12-08	1,869	1,890	1,869	1,882	3,200	1,882
2023-12-07	1,850	1,916	1,849	1,898	6,300	1,898
2023-12-06	1,870	1,890	1,850	1,886	4,600	1,886
2023-12-05	1,877	1,897	1,877	1,897	1,300	1,897
2023-12-04	1,870	1,920	1,835	1,891	7,300	1,891
2023-12-01	1,862	1,884	1,862	1,879	1,900	1,879
2023-11-30	1,838	1,902	1,838	1,902	600	1,902
2023-11-29	1,856	1,908	1,856	1,878	1,800	1,878
2023-11-28	1,890	1,910	1,890	1,896	5,000	1,896
2023-11-27	1,907	1,907	1,870	1,906	4,600	1,906
2023-11-24	1,848	1,910	1,848	1,901	4,500	1,901
2023-11-22	1,849	1,849	1,817	1,840	1,600	1,840
2023-11-21	1,870	1,870	1,832	1,856	3,300	1,856
2023-11-20	1,861	1,861	1,830	1,830	1,200	1,830
2023-11-17	1,819	1,850	1,819	1,850	700	1,850
2023-11-16	1,821	1,841	1,818	1,818	800	1,818
2023-11-15	1,784	1,865	1,760	1,841	5,700	1,841
2023-11-14	1,784	1,804	1,784	1,804	500	1,804
2023-11-13	1,819	1,845	1,771	1,771	3,900	1,771
2023-11-10	1,805	1,805	1,783	1,805	700	1,805
2023-11-09	1,829	1,829	1,806	1,808	500	1,808
2023-11-08	1,807	1,830	1,798	1,828	8,200	1,828
2023-11-07	1,785	1,816	1,785	1,798	3,100	1,798
2023-11-06	1,813	1,813	1,758	1,762	2,400	1,762
2023-11-02	1,709	1,786	1,706	1,786	2,300	1,786
2023-11-01	1,705	1,736	1,689	1,709	2,100	1,709
2023-10-31	1,621	1,721	1,574	1,700	14,800	1,700
2023-10-30	1,705	1,707	1,651	1,651	19,200	1,651
2023-10-27	1,695	1,748	1,660	1,745	2,500	1,745
2023-10-26	1,693	1,696	1,668	1,681	1,900	1,681
2023-10-25	1,688	1,693	1,682	1,693	1,400	1,693
2023-10-24	1,635	1,704	1,616	1,681	7,600	1,681
2023-10-23	1,684	1,684	1,617	1,652	3,200	1,652
2023-10-20	1,635	1,698	1,568	1,655	4,200	1,655
2023-10-19	1,628	1,681	1,588	1,665	9,800	1,665
2023-10-18	1,633	1,662	1,578	1,636	11,900	1,636
2023-10-17	1,602	1,650	1,570	1,644	13,700	1,644
2023-10-16	1,587	1,659	1,575	1,607	20,700	1,607
2023-10-13	1,581	1,630	1,549	1,605	7,200	1,605
2023-10-12	1,646	1,646	1,601	1,606	3,800	1,606
2023-10-11	1,651	1,686	1,651	1,657	6,200	1,657
2023-10-10	1,621	1,713	1,620	1,668	8,100	1,668
2023-10-06	1,615	1,645	1,606	1,630	8,000	1,630
2023-10-05	1,664	1,664	1,590	1,632	12,400	1,632
2023-10-04	1,545	1,680	1,545	1,640	30,800	1,640
2023-10-03	1,575	1,575	1,550	1,550	1,100	1,550
2023-10-02	1,688	1,688	1,589	1,589	2,900	1,589
2023-09-29	1,630	1,630	1,630	1,630	700	1,630
2023-09-28	1,630	1,639	1,590	1,616	7,300	1,616
2023-09-27	1,585	1,640	1,550	1,640	9,000	1,640
2023-09-26	1,548	1,576	1,546	1,562	3,700	1,562
2023-09-25	1,531	1,559	1,531	1,548	4,800	1,548
2023-09-22	1,531	1,552	1,531	1,537	5,000	1,537
2023-09-21	1,601	1,610	1,555	1,555	6,200	1,555
2023-09-20	1,637	1,653	1,605	1,605	5,300	1,605
2023-09-19	1,645	1,696	1,620	1,645	9,200	1,645
2023-09-15	1,660	1,665	1,634	1,661	3,500	1,661
2023-09-14	1,680	1,680	1,620	1,656	8,800	1,656
2023-09-13	1,682	1,700	1,680	1,683	15,300	1,683
2023-09-12	1,657	1,705	1,657	1,703	5,100	1,703
2023-09-11	1,770	1,771	1,692	1,697	7,700	1,697
2023-09-08	1,781	1,801	1,769	1,769	5,600	1,769
2023-09-07	1,821	1,842	1,782	1,791	7,400	1,791
2023-09-06	1,836	1,872	1,821	1,821	4,500	1,821
2023-09-05	1,879	1,879	1,850	1,863	2,600	1,863
2023-09-04	1,853	1,878	1,821	1,876	5,500	1,876
2023-09-01	1,840	1,870	1,828	1,850	3,800	1,850
2023-08-31	1,946	1,946	1,826	1,838	10,300	1,838
2023-08-30	1,928	1,928	1,825	1,826	6,700	1,826
2023-08-29	1,925	1,925	1,883	1,893	1,900	1,893
2023-08-28	1,989	1,989	1,883	1,929	10,500	1,929
2023-08-25	1,850	1,850	1,821	1,836	800	1,836
2023-08-24	1,868	1,868	1,814	1,814	1,800	1,814
2023-08-23	1,835	1,835	1,835	1,835	400	1,835
2023-08-22	1,812	1,869	1,812	1,869	1,000	1,869
2023-08-21	1,780	1,822	1,779	1,800	9,600	1,800
2023-08-18	1,872	1,872	1,816	1,832	2,900	1,832
2023-08-17	1,850	1,850	1,776	1,833	5,700	1,833
2023-08-16	1,864	1,884	1,821	1,821	12,800	1,821
2023-08-15	1,941	1,952	1,924	1,944	2,500	1,944
2023-08-14	1,958	2,006	1,936	1,941	9,100	1,941
2023-08-10	1,943	1,958	1,900	1,958	7,400	1,958
2023-08-09	2,022	2,070	1,919	1,919	7,100	1,919
2023-08-08	1,995	2,069	1,995	2,069	8,800	2,069
2023-08-07	2,071	2,071	2,045	2,045	1,500	2,045
2023-08-04	2,038	2,079	1,992	2,021	3,100	2,021
2023-08-03	2,007	2,013	1,923	1,998	7,900	1,998
2023-08-02	2,110	2,110	2,003	2,007	7,000	2,007
2023-08-01	2,070	2,179	2,033	2,060	6,800	2,060
2023-07-31	2,000	2,126	2,000	2,103	11,100	2,103
2023-07-28	1,980	1,980	1,808	1,970	45,200	1,970
2023-07-27	2,126	2,126	1,994	1,995	8,800	1,995
2023-07-26	2,182	2,203	2,159	2,159	6,200	2,159
2023-07-25	2,196	2,210	2,175	2,179	7,000	2,179
2023-07-24	2,194	2,223	2,186	2,203	5,000	2,203
2023-07-21	2,180	2,202	2,167	2,178	5,100	2,178
2023-07-20	2,180	2,230	2,167	2,201	3,800	2,201
2023-07-19	2,186	2,222	2,186	2,196	8,500	2,196
2023-07-18	2,145	2,203	2,145	2,186	15,700	2,186
2023-07-14	2,204	2,245	2,187	2,195	6,500	2,195
2023-07-13	2,185	2,233	2,153	2,204	6,300	2,204
2023-07-12	2,182	2,206	2,139	2,188	13,200	2,188
2023-07-11	2,145	2,206	2,141	2,182	13,100	2,182
2023-07-10	2,196	2,216	2,180	2,195	7,100	2,195
2023-07-07	2,195	2,287	2,171	2,223	5,600	2,223
2023-07-06	2,215	2,225	2,152	2,201	3,500	2,201
2023-07-05	2,195	2,225	2,161	2,202	4,600	2,202
2023-07-04	2,154	2,226	2,129	2,212	4,500	2,212
2023-07-03	2,226	2,226	2,154	2,154	700	2,154
2023-06-30	2,217	2,217	2,107	2,193	3,700	2,193
2023-06-29	2,254	2,284	2,195	2,217	3,400	2,217
2023-06-28	2,219	2,282	2,194	2,269	3,900	2,269
2023-06-27	2,180	2,240	2,172	2,230	4,900	2,230
2023-06-26	2,194	2,224	2,160	2,200	4,900	2,200
2023-06-23	2,184	2,204	2,143	2,194	11,100	2,194
2023-06-22	2,245	2,245	2,187	2,191	3,000	2,191
2023-06-21	2,200	2,249	2,191	2,217	5,900	2,217
2023-06-20	2,140	2,210	2,140	2,198	6,100	2,198
2023-06-19	2,261	2,262	2,157	2,190	10,600	2,190
2023-06-16	2,137	2,255	2,134	2,188	20,700	2,188
2023-06-15	2,142	2,199	2,135	2,135	10,600	2,135
2023-06-14	2,221	2,230	2,080	2,192	21,600	2,192
2023-06-13	2,296	2,296	2,211	2,240	2,800	2,240
2023-06-12	2,199	2,317	2,199	2,289	11,100	2,289
2023-06-09	2,230	2,231	2,202	2,202	8,300	2,202
2023-06-08	2,190	2,230	2,190	2,213	9,100	2,213
2023-06-07	2,238	2,238	2,181	2,199	8,100	2,199
2023-06-06	2,195	2,241	2,195	2,238	11,100	2,238
2023-06-05	2,244	2,244	2,200	2,224	4,000	2,224
2023-06-02	2,122	2,224	2,122	2,194	10,600	2,194
2023-06-01	2,140	2,194	2,093	2,144	11,500	2,144
2023-05-31	2,153	2,201	2,092	2,116	9,800	2,116
2023-05-30	2,185	2,234	2,127	2,182	12,900	2,182
2023-05-29	2,217	2,279	2,201	2,208	12,600	2,208
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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31