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 |
|---|---|---|---|---|---|
| 2024/07/26 | 96 | 97 | 95 | 95 | 33,400 |
| 2024/07/25 | 96 | 97 | 95 | 96 | 94,800 |
| 2024/07/24 | 98 | 98 | 97 | 97 | 32,900 |
| 2024/07/23 | 96 | 98 | 96 | 98 | 247,900 |
| 2024/07/22 | 97 | 97 | 95 | 95 | 144,100 |
| 2024/07/19 | 97 | 98 | 97 | 97 | 65,800 |
| 2024/07/18 | 98 | 99 | 97 | 98 | 77,100 |
| 2024/07/17 | 98 | 99 | 98 | 98 | 32,000 |
| 2024/07/16 | 99 | 99 | 97 | 98 | 49,400 |
| 2024/07/12 | 97 | 99 | 97 | 99 | 71,300 |
| 2024/07/11 | 98 | 99 | 97 | 98 | 150,800 |
| 2024/07/10 | 99 | 100 | 98 | 98 | 119,100 |
| 2024/07/09 | 100 | 100 | 99 | 99 | 32,700 |
| 2024/07/08 | 99 | 100 | 99 | 99 | 52,600 |
| 2024/07/05 | 100 | 100 | 98 | 98 | 119,600 |
| 2024/07/04 | 99 | 100 | 99 | 99 | 17,400 |
| 2024/07/03 | 99 | 100 | 99 | 100 | 31,800 |
| 2024/07/02 | 100 | 100 | 99 | 99 | 61,400 |
| 2024/07/01 | 100 | 100 | 99 | 99 | 42,400 |
| 2024/06/28 | 99 | 100 | 98 | 100 | 39,000 |
| 2024/06/27 | 100 | 100 | 99 | 100 | 179,400 |
| 2024/06/26 | 100 | 101 | 99 | 100 | 253,400 |
| 2024/06/25 | 100 | 102 | 100 | 102 | 194,200 |
| 2024/06/24 | 104 | 105 | 100 | 100 | 660,600 |
| 2024/06/21 | 100 | 102 | 99 | 100 | 177,400 |
| 2024/06/20 | 101 | 106 | 97 | 100 | 1,114,800 |
| 2024/06/19 | 98 | 99 | 97 | 99 | 73,200 |
| 2024/06/18 | 96 | 98 | 96 | 98 | 62,500 |
| 2024/06/17 | 98 | 98 | 96 | 96 | 120,600 |
| 2024/06/14 | 98 | 99 | 96 | 97 | 109,500 |
| 2024/06/13 | 100 | 100 | 97 | 97 | 123,500 |
| 2024/06/12 | 99 | 101 | 98 | 100 | 189,800 |
| 2024/06/11 | 98 | 99 | 97 | 98 | 156,500 |
| 2024/06/10 | 97 | 98 | 97 | 97 | 111,700 |
| 2024/06/07 | 94 | 96 | 94 | 96 | 50,100 |
| 2024/06/06 | 97 | 97 | 94 | 96 | 134,700 |
| 2024/06/05 | 98 | 98 | 95 | 97 | 152,000 |
| 2024/06/04 | 97 | 99 | 96 | 99 | 135,300 |
| 2024/06/03 | 96 | 97 | 96 | 96 | 80,200 |
| 2024/05/31 | 94 | 96 | 94 | 96 | 37,500 |
| 2024/05/30 | 93 | 96 | 93 | 94 | 162,200 |
| 2024/05/29 | 96 | 96 | 93 | 93 | 232,300 |
| 2024/05/28 | 96 | 97 | 95 | 95 | 187,500 |
| 2024/05/27 | 98 | 98 | 97 | 98 | 22,600 |
| 2024/05/24 | 97 | 98 | 96 | 98 | 70,400 |
| 2024/05/23 | 98 | 98 | 96 | 97 | 138,100 |
| 2024/05/22 | 100 | 100 | 98 | 98 | 93,100 |
| 2024/05/21 | 101 | 101 | 99 | 99 | 96,200 |
| 2024/05/20 | 101 | 102 | 100 | 101 | 66,400 |
| 2024/05/17 | 99 | 101 | 98 | 101 | 199,500 |
| 2024/05/16 | 100 | 101 | 97 | 100 | 354,600 |
| 2024/05/15 | 102 | 102 | 100 | 102 | 227,900 |
| 2024/05/14 | 102 | 103 | 101 | 103 | 77,100 |
| 2024/05/13 | 101 | 104 | 101 | 102 | 73,200 |
| 2024/05/10 | 103 | 103 | 100 | 102 | 182,000 |
| 2024/05/09 | 103 | 104 | 102 | 104 | 67,700 |
| 2024/05/08 | 103 | 104 | 102 | 103 | 116,200 |
| 2024/05/07 | 104 | 104 | 103 | 103 | 45,100 |
| 2024/05/02 | 103 | 104 | 102 | 104 | 48,400 |
| 2024/05/01 | 102 | 104 | 101 | 104 | 164,200 |
| 2024/04/30 | 103 | 104 | 102 | 102 | 73,700 |
| 2024/04/26 | 103 | 104 | 102 | 103 | 59,700 |
| 2024/04/25 | 104 | 105 | 103 | 105 | 122,800 |
| 2024/04/24 | 103 | 104 | 102 | 104 | 142,800 |
| 2024/04/23 | 103 | 104 | 101 | 103 | 459,000 |
| 2024/04/22 | 104 | 104 | 101 | 101 | 381,000 |
| 2024/04/19 | 103 | 105 | 101 | 105 | 362,000 |
| 2024/04/18 | 102 | 105 | 100 | 105 | 266,000 |
| 2024/04/17 | 103 | 104 | 101 | 103 | 167,400 |
| 2024/04/16 | 104 | 104 | 100 | 103 | 213,000 |
| 2024/04/15 | 103 | 104 | 102 | 104 | 56,400 |
| 2024/04/12 | 104 | 105 | 102 | 104 | 74,000 |
| 2024/04/11 | 103 | 105 | 103 | 105 | 179,500 |
| 2024/04/10 | 105 | 105 | 103 | 105 | 90,600 |
| 2024/04/09 | 101 | 105 | 101 | 105 | 157,800 |
| 2024/04/08 | 102 | 102 | 100 | 101 | 228,200 |
| 2024/04/05 | 101 | 103 | 101 | 102 | 104,300 |
| 2024/04/04 | 103 | 103 | 101 | 103 | 271,800 |
| 2024/04/03 | 101 | 104 | 101 | 103 | 196,000 |
| 2024/04/02 | 105 | 106 | 102 | 103 | 323,100 |
| 2024/04/01 | 109 | 109 | 105 | 105 | 282,400 |
| 2024/03/29 | 104 | 109 | 103 | 108 | 339,900 |
| 2024/03/28 | 103 | 106 | 100 | 105 | 266,900 |
| 2024/03/27 | 109 | 109 | 103 | 105 | 765,300 |
| 2024/03/26 | 105 | 111 | 105 | 109 | 1,082,000 |
| 2024/03/25 | 104 | 107 | 103 | 107 | 370,200 |
| 2024/03/22 | 102 | 105 | 100 | 103 | 474,100 |
| 2024/03/21 | 104 | 105 | 101 | 102 | 326,700 |
| 2024/03/19 | 101 | 104 | 101 | 104 | 353,700 |
| 2024/03/18 | 99 | 101 | 97 | 99 | 160,700 |
| 2024/03/15 | 97 | 98 | 97 | 97 | 84,800 |
| 2024/03/14 | 97 | 98 | 96 | 98 | 164,700 |
| 2024/03/13 | 97 | 98 | 95 | 96 | 219,600 |
| 2024/03/12 | 96 | 97 | 94 | 96 | 267,300 |
| 2024/03/11 | 97 | 98 | 95 | 96 | 525,100 |
| 2024/03/08 | 102 | 105 | 98 | 99 | 1,810,500 |
| 2024/03/07 | 97 | 97 | 95 | 96 | 120,400 |
| 2024/03/06 | 93 | 97 | 92 | 97 | 219,500 |
| 2024/03/05 | 93 | 94 | 92 | 94 | 228,300 |
| 2024/03/04 | 93 | 95 | 93 | 95 | 124,000 |
| 2024/03/01 | 95 | 96 | 93 | 94 | 52,500 |
| 2024/02/29 | 96 | 96 | 94 | 95 | 98,600 |
| 2024/02/28 | 95 | 97 | 94 | 97 | 215,800 |
| 2024/02/27 | 94 | 95 | 92 | 95 | 154,500 |
| 2024/02/26 | 94 | 94 | 93 | 93 | 38,500 |
| 2024/02/22 | 94 | 95 | 93 | 94 | 43,700 |
| 2024/02/21 | 94 | 95 | 93 | 94 | 219,200 |
| 2024/02/20 | 93 | 95 | 92 | 95 | 306,300 |
| 2024/02/19 | 91 | 93 | 90 | 92 | 151,300 |
| 2024/02/16 | 89 | 92 | 88 | 91 | 167,700 |
| 2024/02/15 | 89 | 90 | 88 | 90 | 185,700 |
| 2024/02/14 | 92 | 92 | 87 | 89 | 346,000 |
| 2024/02/13 | 96 | 96 | 91 | 92 | 499,800 |
| 2024/02/09 | 96 | 98 | 95 | 96 | 465,300 |
| 2024/02/08 | 94 | 97 | 94 | 97 | 88,700 |
| 2024/02/07 | 95 | 95 | 93 | 95 | 72,200 |
| 2024/02/06 | 94 | 96 | 92 | 96 | 276,800 |
| 2024/02/05 | 95 | 95 | 93 | 94 | 53,100 |
| 2024/02/02 | 96 | 98 | 93 | 94 | 375,100 |
| 2024/02/01 | 91 | 96 | 91 | 96 | 405,400 |
| 2024/01/31 | 92 | 93 | 91 | 93 | 55,200 |
| 2024/01/30 | 91 | 92 | 91 | 91 | 67,900 |
| 2024/01/29 | 90 | 93 | 90 | 92 | 140,600 |
| 2024/01/26 | 91 | 91 | 90 | 90 | 10,300 |
| 2024/01/25 | 91 | 91 | 90 | 90 | 7,100 |
| 2024/01/24 | 90 | 91 | 90 | 91 | 85,100 |
| 2024/01/23 | 90 | 92 | 90 | 91 | 50,600 |
| 2024/01/22 | 90 | 91 | 90 | 90 | 27,600 |
| 2024/01/19 | 90 | 91 | 89 | 91 | 126,500 |
| 2024/01/18 | 90 | 91 | 90 | 90 | 19,000 |
| 2024/01/17 | 91 | 92 | 90 | 91 | 55,300 |
| 2024/01/16 | 92 | 93 | 91 | 91 | 49,000 |
| 2024/01/15 | 92 | 92 | 91 | 92 | 73,100 |
| 2024/01/12 | 91 | 91 | 90 | 90 | 78,300 |
| 2024/01/11 | 91 | 92 | 90 | 90 | 77,000 |
| 2024/01/10 | 90 | 91 | 90 | 91 | 50,700 |
| 2024/01/09 | 91 | 91 | 89 | 91 | 136,800 |
| 2024/01/05 | 91 | 92 | 90 | 90 | 75,300 |
| 2024/01/04 | 89 | 92 | 88 | 91 | 200,100 |
| 2023/12/29 | 90 | 90 | 89 | 90 | 58,700 |
| 2023/12/28 | 87 | 90 | 87 | 90 | 174,600 |
| 2023/12/27 | 87 | 88 | 86 | 88 | 132,100 |
| 2023/12/26 | 88 | 88 | 86 | 86 | 141,600 |
| 2023/12/25 | 87 | 88 | 86 | 86 | 289,300 |
| 2023/12/22 | 90 | 90 | 86 | 88 | 297,500 |
| 2023/12/21 | 90 | 90 | 89 | 90 | 98,600 |
| 2023/12/20 | 92 | 92 | 90 | 91 | 100,000 |
| 2023/12/19 | 91 | 92 | 90 | 92 | 174,400 |
| 2023/12/18 | 89 | 93 | 88 | 92 | 236,400 |
| 2023/12/15 | 86 | 89 | 86 | 89 | 78,400 |
| 2023/12/14 | 87 | 88 | 86 | 86 | 215,700 |
| 2023/12/13 | 88 | 89 | 87 | 88 | 147,100 |
| 2023/12/12 | 89 | 89 | 87 | 88 | 113,000 |
| 2023/12/11 | 89 | 89 | 88 | 89 | 252,700 |
| 2023/12/08 | 90 | 91 | 89 | 89 | 83,800 |
| 2023/12/07 | 92 | 92 | 90 | 92 | 32,600 |
| 2023/12/06 | 89 | 92 | 89 | 92 | 201,900 |
| 2023/12/05 | 92 | 92 | 88 | 90 | 439,600 |
| 2023/12/04 | 93 | 93 | 92 | 92 | 64,500 |
| 2023/12/01 | 94 | 94 | 93 | 93 | 51,900 |
| 2023/11/30 | 94 | 94 | 93 | 94 | 118,100 |
| 2023/11/29 | 95 | 95 | 94 | 94 | 91,500 |
| 2023/11/28 | 94 | 95 | 94 | 95 | 172,400 |
| 2023/11/27 | 96 | 97 | 95 | 95 | 89,100 |
| 2023/11/24 | 97 | 97 | 96 | 96 | 35,800 |
| 2023/11/22 | 96 | 97 | 95 | 97 | 55,900 |
| 2023/11/21 | 95 | 97 | 95 | 95 | 120,800 |
| 2023/11/20 | 94 | 97 | 94 | 96 | 122,500 |
| 2023/11/17 | 96 | 96 | 94 | 95 | 223,400 |
| 2023/11/16 | 97 | 97 | 96 | 96 | 118,400 |
| 2023/11/15 | 99 | 99 | 96 | 97 | 325,700 |
| 2023/11/14 | 101 | 102 | 99 | 101 | 93,300 |
| 2023/11/13 | 100 | 101 | 100 | 100 | 145,000 |
| 2023/11/10 | 101 | 102 | 101 | 101 | 35,900 |
| 2023/11/09 | 100 | 102 | 100 | 101 | 94,900 |
| 2023/11/08 | 99 | 103 | 99 | 102 | 259,600 |
| 2023/11/07 | 98 | 99 | 98 | 98 | 20,200 |
| 2023/11/06 | 98 | 99 | 98 | 98 | 75,600 |
| 2023/11/02 | 97 | 98 | 97 | 98 | 29,800 |
| 2023/11/01 | 96 | 98 | 96 | 97 | 94,500 |
| 2023/10/31 | 96 | 97 | 96 | 96 | 20,200 |
| 2023/10/30 | 97 | 97 | 96 | 96 | 59,000 |
| 2023/10/27 | 97 | 98 | 96 | 98 | 88,400 |
| 2023/10/26 | 97 | 98 | 96 | 97 | 70,200 |
| 2023/10/25 | 99 | 99 | 98 | 98 | 42,900 |
| 2023/10/24 | 97 | 99 | 96 | 99 | 78,600 |
| 2023/10/23 | 98 | 98 | 96 | 96 | 56,600 |
| 2023/10/20 | 99 | 99 | 97 | 99 | 55,100 |
| 2023/10/19 | 98 | 99 | 97 | 99 | 131,900 |
| 2023/10/18 | 100 | 100 | 98 | 100 | 61,900 |
| 2023/10/17 | 97 | 99 | 97 | 99 | 61,200 |
| 2023/10/16 | 98 | 98 | 96 | 97 | 187,600 |
| 2023/10/13 | 101 | 101 | 98 | 98 | 446,500 |
| 2023/10/12 | 106 | 108 | 100 | 101 | 1,239,700 |
| 2023/10/11 | 100 | 100 | 98 | 100 | 108,600 |
| 2023/10/10 | 96 | 100 | 96 | 100 | 94,700 |
| 2023/10/06 | 96 | 97 | 95 | 96 | 71,600 |
| 2023/10/05 | 95 | 96 | 95 | 96 | 44,100 |
| 2023/10/04 | 96 | 96 | 94 | 95 | 136,700 |
| 2023/10/03 | 99 | 99 | 96 | 97 | 151,800 |