ＮＦＫホールディングス(6494)の株価時系列情報
ＮＦＫホールディングス(6494)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 93 | 93 | 90 | 91 | 372,800 |
| 2025/06/12 | 95 | 95 | 93 | 93 | 100,200 |
| 2025/06/11 | 95 | 95 | 93 | 94 | 267,900 |
| 2025/06/10 | 94 | 98 | 94 | 96 | 472,600 |
| 2025/06/09 | 98 | 100 | 93 | 94 | 2,580,300 |
| 2025/06/06 | 91 | 92 | 90 | 90 | 76,800 |
| 2025/06/05 | 91 | 92 | 91 | 91 | 56,900 |
| 2025/06/04 | 90 | 92 | 90 | 92 | 95,500 |
| 2025/06/03 | 92 | 92 | 89 | 90 | 157,100 |
| 2025/06/02 | 92 | 92 | 90 | 91 | 128,200 |
| 2025/05/30 | 92 | 92 | 91 | 91 | 126,400 |
| 2025/05/29 | 94 | 94 | 91 | 92 | 156,100 |
| 2025/05/28 | 92 | 94 | 92 | 94 | 39,400 |
| 2025/05/27 | 93 | 94 | 92 | 92 | 165,200 |
| 2025/05/26 | 95 | 95 | 92 | 93 | 100,500 |
| 2025/05/23 | 95 | 95 | 92 | 95 | 282,400 |
| 2025/05/22 | 96 | 96 | 95 | 95 | 119,900 |
| 2025/05/21 | 93 | 98 | 93 | 97 | 530,900 |
| 2025/05/20 | 93 | 95 | 92 | 92 | 599,600 |
| 2025/05/19 | 93 | 94 | 92 | 93 | 332,300 |
| 2025/05/16 | 91 | 94 | 89 | 92 | 535,200 |
| 2025/05/15 | 92 | 93 | 90 | 93 | 282,600 |
| 2025/05/14 | 92 | 92 | 90 | 92 | 115,100 |
| 2025/05/13 | 90 | 92 | 90 | 92 | 289,700 |
| 2025/05/12 | 91 | 92 | 89 | 89 | 710,800 |
| 2025/05/09 | 89 | 90 | 87 | 90 | 162,200 |
| 2025/05/08 | 89 | 89 | 87 | 89 | 157,100 |
| 2025/05/07 | 89 | 89 | 88 | 88 | 53,600 |
| 2025/05/02 | 86 | 89 | 86 | 88 | 313,200 |
| 2025/05/01 | 87 | 88 | 86 | 86 | 179,000 |
| 2025/04/30 | 87 | 91 | 85 | 87 | 2,123,100 |
| 2025/04/28 | 85 | 95 | 85 | 87 | 4,237,800 |
| 2025/04/25 | 86 | 87 | 84 | 85 | 131,600 |
| 2025/04/24 | 87 | 87 | 85 | 86 | 100,600 |
| 2025/04/23 | 86 | 90 | 86 | 86 | 583,500 |
| 2025/04/22 | 85 | 90 | 84 | 85 | 2,082,800 |
| 2025/04/21 | 83 | 96 | 81 | 85 | 3,836,600 |
| 2025/04/18 | 81 | 83 | 80 | 83 | 143,400 |
| 2025/04/17 | 80 | 87 | 79 | 80 | 1,753,400 |
| 2025/04/16 | 82 | 83 | 80 | 81 | 163,400 |
| 2025/04/15 | 81 | 82 | 80 | 82 | 51,300 |
| 2025/04/14 | 78 | 81 | 78 | 81 | 153,100 |
| 2025/04/11 | 78 | 79 | 78 | 79 | 26,700 |
| 2025/04/10 | 80 | 80 | 78 | 78 | 96,000 |
| 2025/04/09 | 77 | 78 | 76 | 77 | 52,800 |
| 2025/04/08 | 79 | 79 | 76 | 79 | 286,500 |
| 2025/04/07 | 79 | 79 | 74 | 75 | 464,000 |
| 2025/04/04 | 81 | 82 | 79 | 80 | 232,200 |
| 2025/04/03 | 79 | 84 | 79 | 83 | 231,800 |
| 2025/04/02 | 83 | 86 | 82 | 82 | 288,700 |
| 2025/04/01 | 82 | 85 | 81 | 84 | 285,200 |
| 2025/03/31 | 83 | 98 | 79 | 82 | 5,130,800 |
| 2025/03/28 | 83 | 84 | 81 | 84 | 108,000 |
| 2025/03/27 | 84 | 84 | 82 | 83 | 82,700 |
| 2025/03/26 | 82 | 85 | 82 | 85 | 217,200 |
| 2025/03/25 | 81 | 84 | 81 | 84 | 94,600 |
| 2025/03/24 | 82 | 82 | 81 | 81 | 70,500 |
| 2025/03/21 | 82 | 83 | 82 | 82 | 13,700 |
| 2025/03/19 | 84 | 84 | 82 | 82 | 84,100 |
| 2025/03/18 | 83 | 84 | 82 | 84 | 112,400 |
| 2025/03/17 | 80 | 83 | 80 | 82 | 130,000 |
| 2025/03/14 | 80 | 82 | 80 | 80 | 77,500 |
| 2025/03/13 | 81 | 82 | 80 | 82 | 83,300 |
| 2025/03/12 | 80 | 80 | 79 | 80 | 25,700 |
| 2025/03/11 | 79 | 80 | 79 | 79 | 16,800 |
| 2025/03/10 | 80 | 80 | 79 | 79 | 16,800 |
| 2025/03/07 | 81 | 81 | 79 | 79 | 129,600 |
| 2025/03/06 | 80 | 82 | 80 | 82 | 45,500 |
| 2025/03/05 | 79 | 81 | 79 | 81 | 60,000 |
| 2025/03/04 | 79 | 80 | 79 | 79 | 24,900 |
| 2025/03/03 | 80 | 81 | 79 | 81 | 138,900 |
| 2025/02/28 | 80 | 81 | 78 | 78 | 82,000 |
| 2025/02/27 | 79 | 81 | 78 | 80 | 181,700 |
| 2025/02/26 | 78 | 79 | 77 | 79 | 75,800 |
| 2025/02/25 | 77 | 79 | 77 | 77 | 76,100 |
| 2025/02/21 | 78 | 79 | 78 | 78 | 27,100 |
| 2025/02/20 | 79 | 79 | 78 | 78 | 18,800 |
| 2025/02/19 | 79 | 80 | 78 | 78 | 51,000 |
| 2025/02/18 | 80 | 80 | 78 | 79 | 70,200 |
| 2025/02/17 | 80 | 80 | 77 | 79 | 263,300 |
| 2025/02/14 | 81 | 81 | 80 | 81 | 85,500 |
| 2025/02/13 | 81 | 82 | 80 | 82 | 38,900 |
| 2025/02/12 | 82 | 82 | 81 | 81 | 92,900 |
| 2025/02/10 | 80 | 85 | 80 | 82 | 365,700 |
| 2025/02/07 | 79 | 80 | 79 | 80 | 12,500 |
| 2025/02/06 | 79 | 80 | 78 | 80 | 93,600 |
| 2025/02/05 | 78 | 80 | 78 | 80 | 20,300 |
| 2025/02/04 | 78 | 80 | 78 | 79 | 32,200 |
| 2025/02/03 | 80 | 80 | 78 | 78 | 17,200 |
| 2025/01/31 | 79 | 80 | 78 | 79 | 38,500 |
| 2025/01/30 | 81 | 81 | 79 | 80 | 104,000 |
| 2025/01/29 | 79 | 80 | 79 | 80 | 59,500 |
| 2025/01/28 | 78 | 80 | 78 | 80 | 23,300 |
| 2025/01/27 | 78 | 79 | 77 | 78 | 93,100 |
| 2025/01/24 | 78 | 78 | 77 | 78 | 46,100 |
| 2025/01/23 | 78 | 78 | 77 | 78 | 40,400 |
| 2025/01/22 | 78 | 78 | 77 | 78 | 98,700 |
| 2025/01/21 | 77 | 78 | 76 | 78 | 48,100 |
| 2025/01/20 | 76 | 77 | 76 | 76 | 77,900 |
| 2025/01/17 | 76 | 77 | 76 | 76 | 27,800 |
| 2025/01/16 | 77 | 78 | 77 | 77 | 35,500 |
| 2025/01/15 | 77 | 78 | 77 | 78 | 51,800 |
| 2025/01/14 | 77 | 78 | 76 | 77 | 70,600 |
| 2025/01/10 | 77 | 78 | 77 | 78 | 121,100 |
| 2025/01/09 | 77 | 77 | 76 | 76 | 47,200 |
| 2025/01/08 | 78 | 78 | 76 | 76 | 83,400 |
| 2025/01/07 | 78 | 78 | 76 | 78 | 263,700 |
| 2025/01/06 | 77 | 78 | 77 | 78 | 81,500 |
| 2024/12/30 | 77 | 78 | 76 | 77 | 62,600 |
| 2024/12/27 | 76 | 78 | 76 | 77 | 152,100 |
| 2024/12/26 | 78 | 78 | 75 | 75 | 516,200 |
| 2024/12/25 | 77 | 79 | 76 | 78 | 303,100 |
| 2024/12/24 | 80 | 80 | 76 | 77 | 335,700 |
| 2024/12/23 | 80 | 81 | 79 | 80 | 123,500 |
| 2024/12/20 | 82 | 82 | 80 | 80 | 171,400 |
| 2024/12/19 | 82 | 82 | 79 | 80 | 225,400 |
| 2024/12/18 | 83 | 83 | 82 | 82 | 59,500 |
| 2024/12/17 | 83 | 83 | 82 | 82 | 29,000 |
| 2024/12/16 | 83 | 84 | 82 | 82 | 28,000 |
| 2024/12/13 | 82 | 84 | 82 | 82 | 76,800 |
| 2024/12/12 | 83 | 84 | 83 | 84 | 60,400 |
| 2024/12/11 | 83 | 83 | 82 | 82 | 53,700 |
| 2024/12/10 | 83 | 83 | 82 | 82 | 71,100 |
| 2024/12/09 | 83 | 84 | 82 | 84 | 77,900 |
| 2024/12/06 | 82 | 83 | 82 | 83 | 26,100 |
| 2024/12/05 | 83 | 83 | 82 | 83 | 44,300 |
| 2024/12/04 | 85 | 85 | 82 | 83 | 110,700 |
| 2024/12/03 | 85 | 85 | 84 | 85 | 34,700 |
| 2024/12/02 | 86 | 87 | 84 | 85 | 93,700 |
| 2024/11/29 | 83 | 85 | 82 | 85 | 39,800 |
| 2024/11/28 | 82 | 84 | 82 | 84 | 46,800 |
| 2024/11/27 | 84 | 84 | 82 | 82 | 96,800 |
| 2024/11/26 | 85 | 85 | 83 | 83 | 117,100 |
| 2024/11/25 | 85 | 85 | 84 | 84 | 38,300 |
| 2024/11/22 | 85 | 87 | 84 | 85 | 47,900 |
| 2024/11/21 | 84 | 85 | 83 | 85 | 16,100 |
| 2024/11/20 | 85 | 86 | 84 | 84 | 57,300 |
| 2024/11/19 | 87 | 87 | 85 | 85 | 23,600 |
| 2024/11/18 | 85 | 86 | 85 | 86 | 51,400 |
| 2024/11/15 | 84 | 87 | 82 | 87 | 215,100 |
| 2024/11/14 | 86 | 86 | 84 | 85 | 53,400 |
| 2024/11/13 | 84 | 86 | 84 | 86 | 47,300 |
| 2024/11/12 | 85 | 85 | 83 | 84 | 30,800 |
| 2024/11/11 | 85 | 85 | 83 | 84 | 12,700 |
| 2024/11/08 | 83 | 85 | 83 | 84 | 46,400 |
| 2024/11/07 | 85 | 85 | 82 | 83 | 119,000 |
| 2024/11/06 | 83 | 85 | 83 | 85 | 71,500 |
| 2024/11/05 | 82 | 83 | 82 | 83 | 8,500 |
| 2024/11/01 | 83 | 83 | 82 | 82 | 57,700 |
| 2024/10/31 | 82 | 84 | 82 | 84 | 36,900 |
| 2024/10/30 | 84 | 84 | 82 | 83 | 28,200 |
| 2024/10/29 | 83 | 84 | 83 | 84 | 43,400 |
| 2024/10/28 | 83 | 84 | 81 | 83 | 229,000 |
| 2024/10/25 | 84 | 84 | 83 | 84 | 3,700 |
| 2024/10/24 | 85 | 85 | 83 | 84 | 204,700 |
| 2024/10/23 | 85 | 85 | 84 | 85 | 4,100 |
| 2024/10/22 | 86 | 86 | 84 | 85 | 15,900 |
| 2024/10/21 | 85 | 86 | 84 | 86 | 14,400 |
| 2024/10/18 | 85 | 85 | 84 | 85 | 12,700 |
| 2024/10/17 | 85 | 85 | 84 | 84 | 32,700 |
| 2024/10/16 | 85 | 86 | 84 | 84 | 38,400 |
| 2024/10/15 | 85 | 86 | 85 | 86 | 4,800 |
| 2024/10/11 | 86 | 86 | 85 | 86 | 14,800 |
| 2024/10/10 | 85 | 86 | 85 | 86 | 8,600 |
| 2024/10/09 | 86 | 86 | 85 | 85 | 23,300 |
| 2024/10/08 | 85 | 86 | 85 | 86 | 20,100 |
| 2024/10/07 | 86 | 86 | 85 | 85 | 18,000 |
| 2024/10/04 | 85 | 86 | 85 | 86 | 21,300 |
| 2024/10/03 | 85 | 85 | 84 | 85 | 92,400 |
| 2024/10/02 | 85 | 85 | 83 | 84 | 45,800 |
| 2024/10/01 | 85 | 85 | 84 | 85 | 53,600 |
| 2024/09/30 | 85 | 85 | 83 | 83 | 99,700 |
| 2024/09/27 | 84 | 87 | 84 | 86 | 85,000 |
| 2024/09/26 | 85 | 86 | 84 | 86 | 66,900 |
| 2024/09/25 | 85 | 85 | 84 | 85 | 83,900 |
| 2024/09/24 | 85 | 86 | 84 | 84 | 94,900 |
| 2024/09/20 | 85 | 86 | 84 | 85 | 61,900 |
| 2024/09/19 | 85 | 86 | 84 | 85 | 86,200 |
| 2024/09/18 | 83 | 85 | 82 | 83 | 110,600 |
| 2024/09/17 | 83 | 84 | 81 | 83 | 193,000 |
| 2024/09/13 | 84 | 84 | 83 | 83 | 53,000 |
| 2024/09/12 | 83 | 85 | 83 | 84 | 63,900 |
| 2024/09/11 | 85 | 85 | 81 | 82 | 186,100 |
| 2024/09/10 | 85 | 86 | 84 | 84 | 111,400 |
| 2024/09/09 | 83 | 85 | 82 | 85 | 162,400 |
| 2024/09/06 | 87 | 87 | 84 | 85 | 250,300 |
| 2024/09/05 | 85 | 89 | 84 | 88 | 254,800 |
| 2024/09/04 | 91 | 91 | 85 | 85 | 582,900 |
| 2024/09/03 | 93 | 94 | 91 | 91 | 120,200 |
| 2024/09/02 | 92 | 93 | 91 | 93 | 45,200 |
| 2024/08/30 | 92 | 93 | 91 | 92 | 110,100 |
| 2024/08/29 | 94 | 97 | 92 | 93 | 240,100 |
| 2024/08/28 | 91 | 95 | 89 | 93 | 306,500 |
| 2024/08/27 | 89 | 90 | 89 | 89 | 60,000 |
| 2024/08/26 | 89 | 89 | 88 | 88 | 11,900 |
| 2024/08/23 | 88 | 89 | 88 | 88 | 34,700 |
| 2024/08/22 | 86 | 89 | 86 | 88 | 74,300 |
| 2024/08/21 | 87 | 87 | 86 | 87 | 156,800 |
| 2024/08/20 | 88 | 89 | 86 | 88 | 138,800 |
| 2024/08/19 | 87 | 89 | 86 | 86 | 148,100 |