| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/15 |
2,199 |
2,199 |
2,199 |
2,199 |
+0.00% |
4,800 |
| 2024/10/11 |
2,200 |
2,204 |
2,199 |
2,199 |
-0.18% |
5,100 |
| 2024/10/10 |
2,200 |
2,207 |
2,199 |
2,203 |
-0.18% |
3,100 |
| 2024/10/9 |
2,201 |
2,207 |
2,199 |
2,207 |
+0.09% |
5,300 |
| 2024/10/8 |
2,200 |
2,205 |
2,199 |
2,205 |
-0.14% |
7,900 |
| 2024/10/7 |
2,200 |
2,208 |
2,199 |
2,208 |
+0.00% |
2,500 |
| 2024/10/4 |
2,200 |
2,208 |
2,199 |
2,208 |
+0.36% |
8,300 |
| 2024/10/3 |
2,199 |
2,200 |
2,199 |
2,200 |
+0.05% |
4,900 |
| 2024/10/2 |
2,199 |
2,200 |
2,199 |
2,199 |
+0.00% |
6,300 |
| 2024/10/1 |
2,199 |
2,200 |
2,199 |
2,199 |
+0.05% |
3,800 |
| 2024/9/30 |
2,199 |
2,200 |
2,198 |
2,198 |
+0.00% |
30,800 |
| 2024/9/27 |
2,198 |
2,199 |
2,198 |
2,198 |
+0.00% |
13,900 |
| 2024/9/26 |
2,198 |
2,199 |
2,198 |
2,198 |
+0.00% |
14,100 |
| 2024/9/25 |
2,199 |
2,199 |
2,198 |
2,198 |
-0.05% |
1,200 |
| 2024/9/24 |
2,200 |
2,200 |
2,198 |
2,199 |
-0.05% |
1,700 |
| 2024/9/20 |
2,199 |
2,200 |
2,199 |
2,200 |
+0.09% |
600 |
| 2024/9/19 |
2,199 |
2,200 |
2,198 |
2,198 |
-0.09% |
1,800 |
| 2024/9/18 |
2,200 |
2,200 |
2,198 |
2,200 |
+0.00% |
1,700 |
| 2024/9/17 |
2,198 |
2,200 |
2,198 |
2,200 |
+0.09% |
3,400 |
| 2024/9/13 |
2,200 |
2,200 |
2,198 |
2,198 |
-0.32% |
500 |
| 2024/9/12 |
2,198 |
2,205 |
2,198 |
2,205 |
+0.32% |
1,300 |
| 2024/9/11 |
2,205 |
2,206 |
2,198 |
2,198 |
-0.27% |
1,100 |
| 2024/9/10 |
2,199 |
2,204 |
2,199 |
2,204 |
+0.32% |
600 |
| 2024/9/9 |
2,199 |
2,199 |
2,197 |
2,197 |
-0.05% |
600 |
| 2024/9/6 |
2,199 |
2,199 |
2,198 |
2,198 |
+0.00% |
2,700 |
| 2024/9/5 |
2,199 |
2,199 |
2,198 |
2,198 |
-0.05% |
500 |
| 2024/9/3 |
2,198 |
2,199 |
2,198 |
2,199 |
+0.05% |
1,300 |
| 2024/9/2 |
2,198 |
2,199 |
2,198 |
2,198 |
+0.05% |
3,400 |
| 2024/8/30 |
2,197 |
2,197 |
2,197 |
2,197 |
-0.05% |
200 |
| 2024/8/29 |
2,198 |
2,199 |
2,198 |
2,198 |
+0.05% |
900 |
| 2024/8/28 |
2,197 |
2,200 |
2,197 |
2,197 |
+0.05% |
1,700 |
| 2024/8/27 |
2,197 |
2,197 |
2,196 |
2,196 |
+0.00% |
800 |
| 2024/8/26 |
2,196 |
2,196 |
2,196 |
2,196 |
+0.00% |
400 |
| 2024/8/23 |
2,196 |
2,198 |
2,196 |
2,196 |
+0.00% |
4,100 |
| 2024/8/22 |
2,198 |
2,198 |
2,196 |
2,196 |
+0.00% |
200 |
| 2024/8/21 |
2,197 |
2,199 |
2,196 |
2,196 |
-0.09% |
2,500 |
| 2024/8/20 |
2,200 |
2,200 |
2,197 |
2,198 |
+0.09% |
1,900 |
| 2024/8/19 |
2,197 |
2,197 |
2,196 |
2,196 |
-0.32% |
1,100 |
| 2024/8/16 |
2,196 |
2,203 |
2,196 |
2,203 |
+0.32% |
2,300 |
| 2024/8/15 |
2,196 |
2,197 |
2,196 |
2,196 |
+0.00% |
4,300 |
| 2024/8/14 |
2,196 |
2,197 |
2,196 |
2,196 |
+0.00% |
2,500 |
| 2024/8/13 |
2,196 |
2,197 |
2,196 |
2,196 |
+0.00% |
6,300 |
| 2024/8/9 |
2,197 |
2,197 |
2,196 |
2,196 |
+0.00% |
2,000 |
| 2024/8/8 |
2,197 |
2,198 |
2,196 |
2,196 |
+0.00% |
2,300 |
| 2024/8/7 |
2,198 |
2,198 |
2,196 |
2,196 |
-0.14% |
5,700 |
| 2024/8/6 |
2,196 |
2,199 |
2,196 |
2,199 |
+0.18% |
6,500 |
| 2024/8/5 |
2,196 |
2,197 |
2,192 |
2,195 |
-0.05% |
33,500 |
| 2024/8/2 |
2,196 |
2,197 |
2,196 |
2,196 |
-0.05% |
2,600 |
| 2024/8/1 |
2,197 |
2,197 |
2,196 |
2,197 |
+0.05% |
2,700 |
| 2024/7/31 |
2,196 |
2,197 |
2,196 |
2,196 |
+0.00% |
13,100 |
| 2024/7/30 |
2,197 |
2,201 |
2,196 |
2,196 |
-0.09% |
71,700 |
| 2024/7/29 |
2,197 |
2,200 |
2,196 |
2,198 |
+0.05% |
17,900 |
| 2024/7/26 |
2,200 |
2,204 |
2,197 |
2,197 |
-0.05% |
3,400 |
| 2024/7/25 |
2,202 |
2,202 |
2,198 |
2,198 |
+0.05% |
2,000 |
| 2024/7/24 |
2,197 |
2,204 |
2,197 |
2,197 |
+0.00% |
6,400 |
| 2024/7/23 |
2,197 |
2,202 |
2,197 |
2,197 |
+0.00% |
9,100 |
| 2024/7/22 |
2,197 |
2,202 |
2,196 |
2,197 |
+0.00% |
24,400 |
| 2024/7/19 |
2,196 |
2,198 |
2,184 |
2,197 |
+0.00% |
62,700 |
| 2024/7/18 |
2,194 |
2,197 |
2,194 |
2,197 |
-0.05% |
3,300 |
| 2024/7/17 |
2,185 |
2,200 |
2,185 |
2,198 |
+0.69% |
19,000 |
| 2024/7/16 |
2,200 |
2,204 |
2,097 |
2,183 |
-0.82% |
23,100 |
| 2024/7/12 |
2,204 |
2,206 |
2,201 |
2,201 |
-0.18% |
22,300 |
| 2024/7/11 |
2,204 |
2,206 |
2,204 |
2,205 |
+0.05% |
19,300 |
| 2024/7/10 |
2,204 |
2,207 |
2,204 |
2,204 |
+0.00% |
25,900 |
| 2024/7/9 |
2,204 |
2,206 |
2,204 |
2,204 |
+0.00% |
24,400 |
| 2024/7/8 |
2,204 |
2,206 |
2,203 |
2,204 |
+0.05% |
34,300 |
| 2024/7/5 |
2,204 |
2,205 |
2,203 |
2,203 |
-0.05% |
53,100 |
| 2024/7/4 |
2,204 |
2,206 |
2,204 |
2,204 |
-0.05% |
12,500 |
| 2024/7/3 |
2,206 |
2,206 |
2,204 |
2,205 |
-0.05% |
20,000 |
| 2024/7/2 |
2,205 |
2,207 |
2,205 |
2,206 |
+0.00% |
12,200 |
| 2024/7/1 |
2,207 |
2,208 |
2,206 |
2,206 |
+0.05% |
13,900 |
| 2024/6/28 |
2,207 |
2,207 |
2,205 |
2,205 |
-0.05% |
12,700 |
| 2024/6/27 |
2,207 |
2,209 |
2,206 |
2,206 |
-0.14% |
16,200 |
| 2024/6/26 |
2,207 |
2,212 |
2,207 |
2,209 |
+0.14% |
28,700 |
| 2024/6/25 |
2,206 |
2,208 |
2,205 |
2,206 |
-0.05% |
13,000 |
| 2024/6/24 |
2,206 |
2,208 |
2,205 |
2,207 |
+0.09% |
18,300 |
| 2024/6/21 |
2,206 |
2,210 |
2,205 |
2,205 |
-0.18% |
20,800 |
| 2024/6/20 |
2,208 |
2,209 |
2,205 |
2,209 |
+0.00% |
20,200 |
| 2024/6/19 |
2,208 |
2,210 |
2,208 |
2,209 |
-0.09% |
9,000 |
| 2024/6/18 |
2,208 |
2,213 |
2,208 |
2,211 |
+0.14% |
29,400 |
| 2024/6/17 |
2,211 |
2,217 |
2,208 |
2,208 |
-0.72% |
25,000 |
| 2024/6/14 |
2,214 |
2,225 |
2,210 |
2,224 |
-1.59% |
60,600 |
| 2024/6/13 |
2,203 |
2,280 |
2,203 |
2,260 |
+2.59% |
107,900 |
| 2024/6/12 |
2,203 |
2,204 |
2,203 |
2,203 |
-0.05% |
40,100 |
| 2024/6/11 |
2,203 |
2,205 |
2,203 |
2,204 |
+0.00% |
30,600 |
| 2024/6/10 |
2,203 |
2,205 |
2,203 |
2,204 |
+0.05% |
99,500 |
| 2024/6/7 |
2,204 |
2,204 |
2,203 |
2,203 |
-0.14% |
89,600 |
| 2024/6/6 |
2,209 |
2,215 |
2,206 |
2,206 |
+4.11% |
231,800 |
| 2024/6/5 |
2,119 |
2,119 |
2,119 |
2,119 |
+23.27% |
5,300 |
| 2024/6/4 |
1,501 |
1,850 |
1,500 |
1,719 |
+14.07% |
73,500 |
| 2024/6/3 |
1,483 |
1,517 |
1,483 |
1,507 |
+2.80% |
6,000 |
| 2024/5/31 |
1,431 |
1,484 |
1,420 |
1,466 |
+0.83% |
8,900 |
| 2024/5/30 |
1,468 |
1,491 |
1,438 |
1,454 |
-1.69% |
6,300 |
| 2024/5/29 |
1,446 |
1,484 |
1,446 |
1,479 |
+1.37% |
6,000 |
| 2024/5/28 |
1,461 |
1,469 |
1,444 |
1,459 |
-0.88% |
5,000 |
| 2024/5/27 |
1,449 |
1,474 |
1,449 |
1,472 |
+1.59% |
5,700 |
| 2024/5/24 |
1,446 |
1,450 |
1,430 |
1,449 |
-0.21% |
11,200 |
| 2024/5/23 |
1,491 |
1,518 |
1,452 |
1,452 |
-8.45% |
66,300 |
| 2024/5/22 |
1,658 |
1,661 |
1,586 |
1,586 |
-4.34% |
6,200 |
| 2024/5/21 |
1,745 |
1,745 |
1,657 |
1,658 |
-4.99% |
7,100 |
| 2024/5/20 |
1,795 |
1,795 |
1,745 |
1,745 |
-1.30% |
1,500 |
| 2024/5/17 |
1,736 |
1,769 |
1,736 |
1,768 |
-0.11% |
1,000 |
| 2024/5/16 |
1,831 |
1,831 |
1,751 |
1,770 |
+1.09% |
1,600 |
| 2024/5/15 |
1,880 |
1,880 |
1,751 |
1,751 |
-4.84% |
1,800 |
| 2024/5/14 |
1,878 |
1,879 |
1,840 |
1,840 |
-1.87% |
2,000 |
| 2024/5/13 |
1,883 |
1,883 |
1,857 |
1,875 |
+0.32% |
2,500 |
| 2024/5/10 |
1,878 |
1,917 |
1,869 |
1,869 |
-0.48% |
2,800 |
| 2024/5/9 |
1,920 |
1,925 |
1,858 |
1,878 |
-1.93% |
3,300 |
| 2024/5/8 |
1,900 |
1,936 |
1,895 |
1,915 |
+1.32% |
5,100 |
| 2024/5/7 |
1,875 |
1,901 |
1,875 |
1,890 |
+0.48% |
13,700 |
| 2024/5/2 |
1,891 |
1,909 |
1,850 |
1,881 |
-0.53% |
8,100 |
| 2024/5/1 |
1,814 |
1,950 |
1,810 |
1,891 |
-0.16% |
14,600 |
| 2024/4/30 |
1,748 |
1,894 |
1,748 |
1,894 |
+9.73% |
27,100 |
| 2024/4/26 |
1,726 |
1,768 |
1,673 |
1,726 |
-2.27% |
21,600 |
| 2024/4/25 |
1,675 |
1,777 |
1,589 |
1,766 |
+7.49% |
19,600 |
| 2024/4/24 |
1,625 |
1,655 |
1,625 |
1,643 |
+1.86% |
3,300 |
| 2024/4/23 |
1,571 |
1,619 |
1,571 |
1,613 |
+2.67% |
1,800 |
| 2024/4/22 |
1,564 |
1,580 |
1,561 |
1,571 |
+1.35% |
4,100 |
| 2024/4/19 |
1,536 |
1,550 |
1,533 |
1,550 |
+0.98% |
4,400 |
| 2024/4/18 |
1,533 |
1,535 |
1,533 |
1,535 |
+0.13% |
400 |
| 2024/4/17 |
1,522 |
1,545 |
1,522 |
1,533 |
+0.79% |
1,000 |
| 2024/4/16 |
1,531 |
1,545 |
1,521 |
1,521 |
-0.65% |
7,700 |
| 2024/4/15 |
1,576 |
1,576 |
1,529 |
1,531 |
-3.10% |
8,800 |
|
![NCホールディングス [上場廃止企業] 株価 チャート](/chart/s=6236/volb=1/e=250425.png)
