日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/08/10 97 100 97 100 308,600
2026/08/07 97 98 97 98 77,700
2026/08/06 98 99 96 97 237,000
2026/08/05 98 99 97 98 140,700
2026/08/04 97 99 97 97 128,900
2026/08/03 99 100 97 97 230,200
2026/07/31 98 102 97 101 478,100
2026/07/30 95 97 95 96 53,400
2026/07/29 96 97 95 95 206,400
2026/07/28 99 99 95 96 318,400
2026/07/27 99 100 97 99 113,400
2026/07/24 99 99 97 99 160,500
2026/07/23 99 99 98 98 41,600
2026/07/22 99 101 98 99 222,100
2026/07/21 97 100 97 98 136,100
2026/07/17 99 100 95 97 533,300
2026/07/16 104 105 99 99 313,800
2026/07/15 99 107 99 106 1,018,000
2026/07/14 98 99 97 98 116,400
2026/07/13 98 100 97 98 145,100
2026/07/10 95 98 95 97 308,800
2026/07/09 94 95 94 94 134,100
2026/07/08 94 95 92 95 293,400
2026/07/07 99 99 94 95 700,900
2026/07/06 97 99 96 97 294,400
2026/07/03 96 97 95 96 473,900
2026/07/02 96 97 95 96 109,300
2026/07/01 97 97 95 96 59,800
2026/06/30 97 97 95 97 222,100
2026/06/29 94 97 94 96 194,700
2026/06/26 97 98 94 94 304,000
2026/06/25 97 98 96 96 228,900
2026/06/24 95 98 94 94 217,100
2026/06/23 100 100 94 95 577,300
2026/06/22 99 103 98 99 518,500
2026/06/19 98 99 96 97 433,900
2026/06/18 98 100 95 97 521,500
2026/06/17 91 101 91 98 1,392,500
2026/06/16 93 93 90 93 500,800
2026/06/15 89 93 89 92 630,000
2026/06/12 88 89 86 88 528,000
2026/06/11 85 87 83 87 518,500
2026/06/10 89 89 85 85 714,100
2026/06/09 91 92 88 89 684,600
2026/06/08 91 92 89 90 871,700
2026/06/05 95 97 94 94 505,700
2026/06/04 98 99 94 96 672,800
2026/06/03 94 99 93 98 639,900
2026/06/02 99 99 93 94 1,400,100
2026/06/01 101 102 98 100 1,039,700
2026/05/29 102 104 99 101 1,063,800
2026/05/28 100 103 100 102 739,300
2026/05/27 104 104 101 101 994,100
2026/05/26 107 107 102 103 2,047,300
2026/05/25 103 104 99 101 1,072,600
2026/05/22 103 107 102 104 882,500
2026/05/21 105 106 102 103 1,005,400
2026/05/20 104 105 101 104 1,467,400
2026/05/19 106 109 103 105 1,754,600
2026/05/18 111 112 102 106 3,319,100
2026/05/15 125 132 121 124 5,464,300
2026/05/14 123 124 117 117 1,567,800
2026/05/13 122 123 119 123 784,600
2026/05/12 125 132 121 122 2,126,900
2026/05/11 120 133 118 123 3,661,900
2026/05/08 114 116 111 116 764,800
2026/05/07 114 115 112 114 544,700
2026/05/01 113 113 105 112 2,020,900
2026/04/30 116 119 115 117 991,700
2026/04/28 113 115 111 115 563,200
2026/04/27 117 118 112 112 958,300
2026/04/24 116 116 111 116 1,418,200
2026/04/23 110 112 107 110 1,252,300
2026/04/22 109 109 106 109 491,100
2026/04/21 111 112 109 109 347,900
2026/04/20 109 112 109 111 402,600
2026/04/17 109 111 108 108 229,000
2026/04/16 109 111 109 110 269,200
2026/04/15 111 111 108 110 266,200
2026/04/14 109 111 109 109 162,500
2026/04/13 109 109 107 109 345,400
2026/04/10 109 111 109 109 412,600
2026/04/09 113 113 108 109 433,900
2026/04/08 110 114 108 113 686,800
2026/04/07 109 111 106 108 270,100
2026/04/06 109 109 107 109 189,000
2026/04/03 108 108 106 107 228,100
2026/03/27 108 110 102 108 1,084,800
2026/03/26 112 113 108 108 379,100
2026/03/25 111 114 110 112 540,700
2026/03/24 111 113 107 108 798,100
2026/03/23 109 109 105 106 1,590,700
2026/03/19 119 120 115 117 1,142,700
2026/03/18 120 124 119 123 818,500
2026/03/17 117 121 115 118 1,158,900
2026/03/16 114 116 112 113 753,400
2026/03/13 115 115 113 115 650,600
2026/03/12 122 122 115 116 961,600
2026/03/11 123 125 122 123 410,300
2026/03/10 121 123 118 122 677,300
2026/03/09 118 122 113 117 1,395,200
2026/03/06 128 131 127 127 482,600
2026/03/05 130 133 128 130 800,800
2026/03/04 129 132 122 123 1,523,300
2026/03/03 136 139 133 134 1,282,300
2026/03/02 140 140 134 138 1,257,500
2026/02/27 133 143 132 143 925,000
2026/02/26 138 139 131 133 1,247,100
2026/02/25 133 142 133 137 2,689,700
2026/02/24 135 135 123 129 2,915,500
2026/02/20 139 140 130 135 2,737,100
2026/02/19 148 148 138 141 2,817,800
2026/02/18 159 167 143 148 8,286,900
2026/02/17 152 181 151 155 20,151,500
2026/02/16 142 172 137 152 27,191,000
2026/02/13 128 130 123 123 770,000
2026/02/12 132 134 130 130 280,000
2026/02/10 134 136 131 132 216,000
2026/02/09 130 134 129 134 254,000
2026/02/06 129 130 127 130 147,400
2026/02/05 129 130 128 129 49,000
2026/02/04 129 131 129 129 89,500
2026/02/03 132 132 129 130 125,900
2026/02/02 128 132 128 131 370,900
2026/01/30 126 129 126 126 127,000
2026/01/29 127 128 125 128 100,100
2026/01/28 131 131 126 127 423,300
2026/01/27 132 135 131 131 262,700
2026/01/26 133 135 132 133 136,900
2026/01/23 135 136 134 136 131,100
2026/01/22 136 137 135 136 113,000
2026/01/21 132 137 128 137 268,500
2026/01/20 136 137 133 134 268,100
2026/01/19 136 139 135 136 337,100
2026/01/16 139 140 135 137 254,700
2026/01/15 138 142 137 139 391,100
2026/01/14 139 139 136 137 303,000
2026/01/13 138 140 135 139 147,900
2026/01/09 141 143 136 136 362,600
2026/01/08 133 141 133 141 336,100
2026/01/07 126 135 124 135 617,400
2026/01/06 134 135 125 126 1,586,200
2026/01/05 147 147 134 135 1,366,700
2025/12/30 145 147 142 147 450,700
2025/12/29 150 150 144 145 782,700
2025/12/26 151 153 148 150 844,300
2025/12/25 146 150 145 150 420,300
2025/12/24 145 147 144 146 297,900
2025/12/23 144 146 143 146 400,100
2025/12/22 143 145 141 144 474,100
2025/12/19 142 145 140 143 439,800
2025/12/18 143 143 141 142 499,900
2025/12/17 139 142 138 142 404,000
2025/12/16 146 147 139 140 618,700
2025/12/15 140 146 138 145 507,800
2025/12/12 140 147 134 141 1,814,400
2025/12/11 137 157 137 150 3,554,600
2025/12/10 135 136 129 135 466,800
2025/12/09 136 137 134 135 415,500
2025/12/08 139 143 136 137 504,300
2025/12/05 139 140 134 138 643,100
2025/12/04 136 138 134 137 383,700
2025/12/03 129 136 128 135 765,900
2025/12/02 126 130 126 129 266,200
2025/12/01 127 129 123 127 359,100
2025/11/28 129 129 126 128 339,200
2025/11/27 124 129 124 128 623,600
2025/11/26 123 125 122 124 379,000
2025/11/25 123 125 122 123 749,100
2025/11/21 120 122 119 120 319,000
2025/11/20 113 123 113 121 2,558,400
2025/11/19 112 113 111 112 174,100
2025/11/18 111 112 109 111 347,800
2025/11/17 110 113 110 110 433,500
2025/11/14 110 112 110 111 335,100
2025/11/13 110 112 110 112 198,800
2025/11/12 108 111 108 111 336,300
2025/11/11 108 109 107 109 315,500
2025/11/10 108 109 106 107 234,500
2025/11/07 107 108 107 107 138,600
2025/11/06 106 108 106 108 353,700
2025/11/05 107 107 104 106 597,600
2025/11/04 109 111 107 107 886,400
2025/10/31 111 111 107 108 778,700
2025/10/30 107 126 107 111 3,714,900
2025/10/29 107 112 106 107 689,800
2025/10/28 108 108 106 107 165,300
2025/10/27 107 108 106 108 427,500
2025/10/24 107 108 105 107 345,400
2025/10/23 107 108 106 106 108,900
2025/10/22 106 108 106 108 183,100
2025/10/21 107 109 106 106 361,200
2025/10/20 106 107 105 106 287,500
2025/10/17 107 107 104 106 247,400
2025/10/16 105 107 104 107 174,600
2025/10/15 104 106 104 105 186,900
2025/10/14 105 105 102 103 676,400
2025/10/10 107 109 106 107 504,500
2025/10/09 107 109 107 108 409,400
2025/10/08 107 110 106 107 276,400

このページの先頭へ