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
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
2023/10/02 100 100 98 99 33,700
2023/09/29 99 100 98 99 41,300
2023/09/28 99 100 98 100 45,200
2023/09/27 99 99 98 98 15,700
2023/09/26 100 100 98 100 105,800
2023/09/25 100 100 98 100 71,700
2023/09/22 98 100 98 99 73,400
2023/09/21 100 100 98 99 238,300
2023/09/20 100 101 100 100 30,600
2023/09/19 101 102 100 101 65,300
2023/09/15 102 103 101 102 161,600
2023/09/14 100 102 100 102 120,400
2023/09/13 101 101 100 101 50,500
2023/09/12 101 101 100 101 33,700
2023/09/11 101 101 100 101 29,400
2023/09/08 102 102 101 101 28,000
2023/09/07 101 103 101 102 128,400
2023/09/06 104 104 102 103 51,000
2023/09/05 103 104 103 103 34,100
2023/09/04 103 104 103 103 15,900
2023/09/01 103 104 103 103 24,100
2023/08/31 104 104 103 103 51,800
2023/08/30 103 104 102 104 37,500
2023/08/29 103 103 102 103 7,000
2023/08/28 103 103 101 102 31,300
2023/08/25 103 104 101 102 127,700
2023/08/24 103 104 103 104 38,100
2023/08/23 102 105 102 103 101,000
2023/08/22 102 104 102 103 47,200
2023/08/21 100 103 100 103 77,600
2023/08/18 100 101 99 100 85,100
2023/08/17 100 101 99 101 148,200
2023/08/16 102 103 99 100 315,400
2023/08/15 104 105 102 103 107,700
2023/08/14 105 105 102 104 174,800
2023/08/10 105 106 104 105 57,600
2023/08/09 105 106 104 106 71,300
2023/08/08 107 107 104 106 169,000
2023/08/07 111 111 104 106 371,400
2023/08/04 109 110 109 110 16,400
2023/08/03 109 110 109 110 59,100
2023/08/02 110 110 109 110 18,700
2023/08/01 110 111 109 110 117,200
2023/07/31 110 110 109 110 35,300
2023/07/28 111 112 109 109 86,900
2023/07/27 112 112 110 112 31,500
2023/07/26 112 112 110 111 191,500
2023/07/25 111 112 110 111 86,100
2023/07/24 111 112 110 111 51,600
2023/07/21 111 112 110 111 98,300
2023/07/20 112 113 111 112 83,400
2023/07/19 114 114 112 113 100,000
2023/07/18 111 113 111 113 140,500
2023/07/14 112 112 110 112 123,800
2023/07/13 110 112 109 111 128,300
2023/07/12 111 111 108 109 296,200
2023/07/11 113 113 110 111 149,800
2023/07/10 111 113 110 112 122,600
2023/07/07 110 113 110 112 174,500
2023/07/06 115 115 110 111 350,900
2023/07/05 116 116 114 116 98,600
2023/07/04 115 116 114 116 118,000
2023/07/03 115 117 115 115 183,800
2023/06/30 115 118 114 115 435,200
2023/06/29 113 114 113 114 111,800
2023/06/28 112 113 111 113 107,100
2023/06/27 111 112 110 112 180,100

このページの先頭へ