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
1993/12/30 600 600 600 600 1,000
1993/12/29 600 600 600 600 1,000
1993/12/28 600 600 600 600 1,000
1993/12/22 630 630 630 630 1,000
1993/12/21 630 630 630 630 1,000
1993/12/20 600 600 600 600 1,000
1993/12/17 600 600 600 600 1,000
1993/12/15 580 580 550 550 2,000
1993/12/10 580 580 580 580 1,000
1993/12/09 600 600 600 600 1,000
1993/12/01 600 600 600 600 2,000
1993/11/15 770 770 770 770 5,000
1993/11/12 774 800 774 800 3,000
1993/11/09 829 829 829 829 1,000
1993/11/08 829 829 829 829 1,000
1993/11/05 830 830 830 830 2,000
1993/11/04 830 830 830 830 5,000
1993/11/01 860 860 860 860 1,000
1993/10/29 880 880 880 880 1,000
1993/10/28 901 901 900 900 2,000
1993/10/20 900 900 900 900 1,000
1993/10/12 1,050 1,050 1,050 1,050 1,000
1993/10/08 1,010 1,010 1,010 1,010 1,000
1993/10/07 1,060 1,100 1,000 1,010 15,000
1993/10/06 991 1,040 991 1,040 8,000
1993/10/05 931 932 931 932 2,000
1993/10/04 880 880 880 880 1,000
1993/10/01 865 880 860 880 11,000
1993/09/30 860 860 860 860 1,000
1993/09/24 880 880 880 880 1,000
1993/09/22 880 880 880 880 6,000
1993/09/17 880 880 880 880 1,000
1993/09/10 882 882 882 882 1,000
1993/09/09 880 880 880 880 4,000
1993/09/08 880 880 880 880 1,000
1993/09/06 881 881 881 881 1,000
1993/09/03 880 880 880 880 1,000
1993/09/01 900 900 881 881 3,000
1993/08/30 881 881 880 880 2,000
1993/08/27 881 881 880 880 4,000
1993/08/25 900 900 900 900 1,000
1993/08/23 881 881 881 881 2,000
1993/08/18 885 900 871 900 4,000
1993/08/17 900 900 900 900 2,000
1993/08/09 900 900 900 900 1,000
1993/08/05 890 890 890 890 1,000
1993/08/03 890 890 890 890 1,000
1993/08/02 900 900 900 900 1,000
1993/07/30 890 920 890 920 4,000
1993/07/29 920 930 920 920 3,000
1993/07/21 975 1,000 975 1,000 2,000
1993/07/20 935 935 935 935 1,000
1993/07/16 1,050 1,050 1,050 1,050 1,000
1993/07/15 1,080 1,100 1,080 1,080 8,000
1993/07/13 900 920 900 920 5,000
1993/07/12 890 890 880 880 3,000
1993/07/09 880 880 860 860 3,000
1993/07/08 900 900 880 880 4,000
1993/07/07 880 880 880 880 4,000
1993/07/05 900 900 880 880 4,000
1993/07/02 920 920 920 920 2,000
1993/07/01 900 900 880 880 3,000
1993/06/29 920 920 920 920 3,000
1993/06/28 920 920 920 920 2,000
1993/06/25 909 909 909 909 1,000
1993/06/18 970 970 970 970 1,000
1993/06/15 1,150 1,150 1,150 1,150 2,000
1993/06/14 1,150 1,150 1,140 1,140 3,000
1993/06/11 1,150 1,150 1,140 1,140 5,000
1993/06/10 1,150 1,150 1,140 1,140 6,000
1993/06/08 1,150 1,150 1,150 1,150 4,000
1993/06/02 1,200 1,200 1,200 1,200 1,000
1993/06/01 1,190 1,200 1,190 1,200 2,000
1993/05/31 1,220 1,220 1,190 1,190 4,000
1993/05/28 1,250 1,250 1,230 1,230 6,000
1993/05/27 1,250 1,250 1,250 1,250 5,000
1993/05/26 1,250 1,250 1,250 1,250 2,000
1993/05/25 1,250 1,250 1,250 1,250 1,000
1993/05/24 1,210 1,230 1,210 1,230 3,000
1993/05/21 1,300 1,300 1,210 1,210 9,000
1993/05/20 1,320 1,320 1,280 1,300 8,000
1993/05/19 1,320 1,320 1,300 1,300 4,000
1993/05/17 1,350 1,350 1,350 1,350 1,000
1993/05/14 1,300 1,300 1,290 1,300 9,000
1993/05/13 1,310 1,310 1,290 1,290 18,000
1993/05/12 1,350 1,390 1,350 1,350 6,000
1993/05/11 1,440 1,440 1,430 1,430 5,000
1993/05/10 1,400 1,480 1,400 1,470 6,000
1993/05/07 1,500 1,500 1,480 1,480 5,000
1993/05/06 1,530 1,530 1,500 1,500 3,000
1993/04/30 1,480 1,550 1,470 1,550 15,000
1993/04/28 1,540 1,550 1,500 1,540 22,000
1993/04/27 1,550 1,560 1,500 1,520 45,000
1993/04/26 1,570 1,590 1,530 1,570 58,000
1993/04/23 1,430 1,580 1,430 1,540 70,000
1993/04/22 1,380 1,510 1,380 1,450 100,000
1993/04/21 1,200 1,380 1,200 1,380 61,000
1993/04/20 1,180 1,180 1,180 1,180 4,000
1993/04/19 1,150 1,200 1,150 1,180 5,000
1993/04/14 1,210 1,210 1,210 1,210 3,000
1993/04/13 1,210 1,250 1,210 1,230 9,000
1993/04/12 1,250 1,250 1,200 1,200 9,000
1993/04/09 1,080 1,100 1,080 1,100 16,000
1993/04/08 991 1,000 991 1,000 5,000
1993/04/07 990 1,000 990 990 4,000
1993/04/02 990 991 990 991 4,000
1993/03/29 1,010 1,050 1,010 1,050 7,000
1993/03/26 991 991 971 991 5,000
1993/03/23 831 831 831 831 2,000
1993/03/22 900 900 825 825 6,000
1993/03/19 945 945 925 925 3,000
1993/03/17 930 930 920 920 2,000
1993/03/16 910 910 910 910 1,000
1993/03/15 930 930 930 930 1,000
1993/03/09 1,000 1,000 930 930 2,000
1993/03/04 1,010 1,010 1,000 1,000 4,000
1993/03/02 874 874 864 864 2,000
1993/02/26 1,000 1,000 999 999 2,000
1993/02/24 1,080 1,100 1,080 1,100 2,000
1993/02/23 1,100 1,120 1,100 1,120 4,000
1993/02/22 1,190 1,190 1,140 1,140 2,000
1993/02/19 1,230 1,230 1,230 1,230 1,000
1993/02/18 1,250 1,290 1,250 1,280 5,000
1993/02/17 1,110 1,250 1,110 1,230 17,000
1993/02/16 1,390 1,390 1,250 1,250 10,000
1993/02/15 1,460 1,460 1,450 1,450 24,000
1993/02/12 1,150 1,270 1,130 1,270 51,000
1993/02/10 950 1,070 950 1,070 40,000
1993/02/09 950 999 950 970 30,000
1993/02/08 905 970 900 950 29,000
1993/02/05 911 930 895 895 5,000
1993/02/04 881 901 881 901 10,000
1993/02/03 751 790 751 790 5,000
1993/02/02 701 701 701 701 1,000
1993/02/01 680 680 680 680 2,000
1993/01/27 680 680 680 680 3,000
1993/01/22 700 700 700 700 3,000
1993/01/21 700 700 700 700 2,000
1993/01/20 700 700 700 700 1,000
1993/01/19 680 700 680 700 3,000
1993/01/18 680 680 680 680 1,000
1993/01/14 680 680 680 680 1,000
1993/01/04 565 565 565 565 1,000

このページの先頭へ