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
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
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

このページの先頭へ