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
1990/11/27 0 1,150 1,150 1,150 1,000
1990/11/08 0 1,250 1,250 1,250 1,000
1990/11/07 0 1,200 1,200 1,200 1,000
1990/10/31 0 1,200 1,200 1,200 1,000
1990/10/30 0 1,250 1,250 1,250 1,000
1990/10/19 0 1,200 1,200 1,200 1,000
1990/10/17 0 1,140 1,140 1,140 1,000
1990/10/16 0 1,200 1,200 1,200 1,000
1990/10/15 0 1,200 1,200 1,200 1,000
1990/10/12 0 1,200 1,200 1,200 2,000
1990/10/11 0 1,280 1,280 1,280 2,000
1990/10/09 0 1,320 1,320 1,320 3,000
1990/10/08 0 1,050 1,050 1,050 1,000
1990/10/05 0 1,010 1,010 1,010 2,000
1990/10/04 0 902 902 902 1,000
1990/10/03 0 900 900 900 4,000
1990/10/02 0 900 900 900 3,000
1990/09/28 0 1,010 1,000 1,010 2,000
1990/09/27 0 1,150 1,050 1,050 3,000
1990/09/21 0 1,150 1,150 1,150 3,000
1990/09/19 0 1,200 1,200 1,200 1,000
1990/09/12 0 1,380 1,380 1,380 1,000
1990/09/07 0 1,500 1,500 1,500 1,000
1990/09/05 0 1,550 1,550 1,550 2,000
1990/09/03 0 1,620 1,620 1,620 1,000
1990/08/30 0 1,500 1,500 1,500 1,000
1990/08/29 0 1,310 1,310 1,310 1,000
1990/08/28 0 1,300 1,300 1,300 3,000
1990/08/16 0 1,500 1,500 1,500 1,000
1990/08/14 0 1,500 1,500 1,500 2,000
1990/08/13 0 1,500 1,500 1,500 2,000
1990/08/10 0 1,560 1,560 1,560 1,000
1990/08/06 0 1,750 1,750 1,750 1,000
1990/08/02 0 1,850 1,850 1,850 1,000
1990/07/30 0 1,900 1,900 1,900 2,000
1990/07/27 0 1,950 1,950 1,950 1,000
1990/07/26 0 2,050 2,050 2,050 2,000
1990/07/24 0 1,800 1,800 1,800 1,000
1990/07/20 0 2,140 2,100 2,100 2,000
1990/07/19 0 2,140 2,060 2,140 2,000
1990/07/18 0 2,060 2,060 2,060 2,000
1990/07/17 0 2,110 2,100 2,100 4,000
1990/07/16 0 2,160 2,160 2,160 1,000
1990/07/13 0 2,170 2,100 2,110 6,000
1990/07/12 0 2,180 2,100 2,100 7,000
1990/07/11 0 2,100 2,100 2,100 10,000
1990/07/10 0 2,020 2,020 2,020 1,000
1990/07/09 0 2,000 2,000 2,000 3,000
1990/07/06 0 2,000 2,000 2,000 2,000
1990/07/05 0 2,200 2,190 2,200 3,000
1990/07/04 0 2,040 2,020 2,020 2,000
1990/07/02 0 1,990 1,990 1,990 1,000
1990/06/29 0 2,050 2,050 2,050 1,000
1990/06/28 0 2,110 2,110 2,110 1,000
1990/06/27 0 2,160 2,150 2,150 3,000
1990/06/26 0 2,150 2,150 2,150 3,000
1990/06/22 0 2,200 2,200 2,200 2,000
1990/06/20 0 2,160 2,160 2,160 1,000
1990/06/19 0 2,320 2,220 2,220 2,000
1990/06/18 0 2,320 2,200 2,320 4,000
1990/06/15 0 2,200 2,200 2,200 2,000
1990/06/14 0 2,320 2,120 2,320 2,000
1990/06/13 0 2,300 2,110 2,110 5,000
1990/06/12 0 2,390 2,300 2,300 2,000
1990/06/11 0 2,490 2,400 2,400 9,000
1990/06/08 0 2,400 2,110 2,400 14,000
1990/06/07 0 2,200 2,110 2,110 6,000
1990/06/06 0 2,290 2,240 2,240 8,000
1990/06/05 0 2,300 2,300 2,300 4,000
1990/06/04 0 2,480 2,400 2,400 4,000
1990/06/01 0 2,650 2,400 2,400 30,000
1990/05/31 0 2,600 2,500 2,590 36,000
1990/05/30 0 2,200 2,010 2,200 34,000
1990/05/29 0 2,100 1,820 1,900 14,000
1990/05/28 0 2,210 2,100 2,100 18,000
1990/05/24 0 3,080 3,050 3,050 4,000
1990/05/23 0 3,090 3,090 3,090 56,000
1990/05/22 0 2,690 2,690 2,690 48,000
1990/05/21 0 2,290 2,290 2,290 33,000
1990/05/18 0 1,990 1,650 1,990 53,000
1990/05/17 0 1,690 1,500 1,690 26,000
1990/05/16 0 1,490 1,290 1,490 32,000
1990/05/15 0 1,290 1,100 1,290 11,000
1990/05/14 0 1,020 1,000 1,020 3,000
1990/04/26 0 890 890 890 1,000
1990/04/25 0 900 900 900 1,000
1990/04/24 0 970 970 970 2,000
1990/04/19 0 960 960 960 2,000
1990/04/17 0 900 900 900 1,000
1990/04/11 0 970 970 970 1,000
1990/04/03 0 1,020 1,000 1,020 2,000
1990/04/02 0 1,040 1,040 1,040 4,000
1990/03/30 0 1,000 1,000 1,000 2,000
1990/03/29 0 1,030 1,010 1,030 5,000
1990/03/28 0 1,000 900 1,000 3,000
1990/03/27 0 900 900 900 1,000
1990/03/26 0 900 900 900 1,000
1990/03/22 0 960 960 960 1,000
1990/03/19 0 1,010 1,010 1,010 3,000
1990/03/14 0 1,040 1,040 1,040 1,000
1990/03/13 0 1,040 1,040 1,040 2,000
1990/03/12 0 1,040 1,040 1,040 1,000
1990/03/09 0 1,050 1,040 1,040 8,000
1990/03/08 0 1,030 1,030 1,030 3,000
1990/03/07 0 1,000 1,000 1,000 2,000
1990/03/06 0 1,000 1,000 1,000 1,000
1990/03/02 0 950 949 950 2,000
1990/03/01 0 1,050 1,050 1,050 2,000
1990/02/28 0 1,000 995 1,000 6,000
1990/02/27 0 950 950 950 4,000
1990/02/26 0 900 900 900 1,000
1990/02/23 0 998 971 971 2,000
1990/02/22 0 999 999 999 1,000
1990/02/21 0 1,000 1,000 1,000 1,000
1990/02/20 0 1,010 1,010 1,010 2,000
1990/02/16 0 951 951 951 1,000
1990/02/15 0 951 951 951 3,000
1990/02/14 0 950 940 940 8,000
1990/02/13 0 950 930 950 9,000
1990/02/09 0 948 930 930 14,000
1990/02/08 0 950 940 949 7,000
1990/02/07 0 950 940 940 7,000
1990/02/06 0 950 930 950 8,000
1990/02/05 0 970 950 950 3,000
1990/02/02 0 970 970 970 2,000
1990/02/01 0 980 980 980 5,000
1990/01/31 0 1,010 1,010 1,010 2,000
1990/01/30 0 1,030 1,030 1,030 3,000
1990/01/25 0 1,050 1,050 1,050 4,000
1990/01/24 0 1,050 1,050 1,050 3,000
1990/01/23 0 1,050 1,050 1,050 5,000
1990/01/22 0 1,050 1,050 1,050 1,000
1990/01/18 0 1,060 1,060 1,060 2,000
1990/01/17 0 1,070 1,060 1,060 4,000
1990/01/16 0 1,090 1,080 1,080 3,000
1990/01/11 0 1,090 1,090 1,090 2,000
1990/01/10 0 1,030 1,030 1,030 6,000
1990/01/09 0 1,030 1,030 1,030 5,000
1990/01/08 0 1,010 1,010 1,010 1,000
1990/01/05 0 1,010 1,010 1,010 8,000

このページの先頭へ