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
2026/03/27 108 110 102 108 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
2025/10/07 110 111 106 108 451,500
2025/10/06 111 112 108 109 371,800
2025/10/03 108 111 106 108 524,100
2025/10/02 109 111 108 109 416,000
2025/10/01 113 115 108 108 873,400
2025/09/30 115 117 112 114 1,083,200
2025/09/29 114 120 111 118 1,270,200
2025/09/26 112 114 111 111 316,000
2025/09/25 113 115 109 111 920,500
2025/09/24 116 117 113 115 1,468,500
2025/09/22 106 114 106 114 1,571,700
2025/09/19 104 107 104 106 346,000
2025/09/18 105 106 104 104 243,400
2025/09/17 104 108 102 106 624,400
2025/09/16 104 105 103 103 298,900
2025/09/12 106 106 102 105 393,700
2025/09/11 106 109 105 105 396,700
2025/09/10 104 106 103 105 250,400
2025/09/09 106 106 103 104 368,200
2025/09/08 104 108 104 106 612,600
2025/09/05 102 104 101 104 411,400
2025/09/04 102 105 102 102 367,000
2025/09/03 101 103 101 102 271,200
2025/09/02 102 103 100 102 278,900
2025/09/01 100 103 99 101 464,400
2025/08/29 98 100 97 98 278,600
2025/08/28 98 98 96 96 315,300
2025/08/27 99 99 97 98 123,300
2025/08/26 100 100 98 98 259,700
2025/08/25 99 101 99 100 309,400
2025/08/22 101 101 99 99 401,800
2025/08/21 100 104 99 101 883,400
2025/08/20 97 98 96 98 141,400
2025/08/19 99 99 96 96 301,100
2025/08/18 97 99 96 99 205,800
2025/08/15 99 100 95 96 526,700
2025/08/14 98 102 97 102 287,200
2025/08/13 98 99 97 98 209,900
2025/08/12 99 101 97 98 355,100
2025/08/08 100 101 98 98 275,700
2025/08/07 101 101 99 100 161,200
2025/08/06 101 102 100 101 114,900
2025/08/05 101 102 101 101 106,400
2025/08/04 101 102 100 101 203,500
2025/08/01 100 102 100 102 154,600
2025/07/31 101 101 99 101 124,600
2025/07/30 98 101 97 100 133,800
2025/07/29 100 100 97 99 447,500
2025/07/28 101 101 98 99 255,300
2025/07/25 98 101 98 100 181,600
2025/07/24 98 99 97 98 212,000
2025/07/23 99 99 96 97 403,500
2025/07/22 97 99 97 98 219,700
2025/07/18 99 99 97 97 139,300
2025/07/17 98 101 97 98 339,800
2025/07/16 97 99 97 98 209,200
2025/07/15 98 100 96 98 556,000
2025/07/14 98 98 96 98 252,800
2025/07/11 101 101 97 97 568,900
2025/07/10 97 103 97 101 2,109,200
2025/07/09 94 96 93 94 463,500
2025/07/08 91 94 91 94 252,100
2025/07/07 93 95 92 92 380,200
2025/07/04 92 93 91 92 186,000
2025/07/03 95 96 91 92 763,800
2025/07/02 101 102 92 96 1,261,000
2025/07/01 96 107 96 103 3,327,700
2025/06/30 95 101 92 95 2,501,300
2025/06/27 89 91 89 90 52,500
2025/06/26 90 90 89 89 61,400
2025/06/25 89 91 89 90 78,600
2025/06/24 89 90 89 90 130,800
2025/06/23 90 91 88 89 228,400
2025/06/20 91 91 90 90 37,300
2025/06/19 92 93 91 91 63,100
2025/06/18 92 94 91 92 199,800
2025/06/17 91 93 91 92 143,600
2025/06/16 92 92 90 91 148,300
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

このページの先頭へ