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
1998/12/30 460 460 460 460 3,000
1998/12/29 475 475 460 460 15,000
1998/12/28 412 460 412 460 4,000
1998/12/25 410 410 410 410 3,000
1998/12/24 431 431 410 410 3,000
1998/12/22 440 440 416 431 9,000
1998/12/21 440 440 413 435 3,000
1998/12/18 408 440 402 440 8,000
1998/12/17 401 410 401 408 6,000
1998/12/16 454 454 400 430 15,000
1998/12/15 460 460 460 460 1,000
1998/12/14 480 480 480 480 1,000
1998/12/11 500 510 480 480 16,000
1998/12/10 462 480 462 480 4,000
1998/12/09 475 475 450 460 15,000
1998/12/08 505 505 480 480 4,000
1998/12/07 535 561 516 516 23,000
1998/12/04 460 554 450 530 72,000
1998/12/03 530 530 475 475 15,000
1998/12/02 651 651 550 550 10,000
1998/12/01 681 681 642 650 7,000
1998/11/30 699 699 610 680 22,000
1998/11/27 799 801 705 705 14,000
1998/11/26 718 805 718 805 33,000
1998/11/25 689 709 680 709 26,000
1998/11/24 542 609 520 609 12,000
1998/11/20 510 510 500 509 21,000
1998/11/19 449 449 435 440 9,000
1998/11/18 478 485 460 485 10,000
1998/11/17 435 510 435 490 13,000
1998/11/16 400 430 380 430 9,000
1998/11/13 378 400 350 400 11,000
1998/11/12 388 388 380 380 5,000
1998/11/11 340 390 324 390 22,000
1998/11/10 360 360 335 345 15,000
1998/11/09 390 390 356 360 8,000
1998/11/06 455 455 380 400 47,000
1998/11/05 402 435 401 435 63,000
1998/11/04 355 355 355 355 24,000
1998/11/02 265 275 255 275 48,000
1998/10/30 255 255 255 255 10,000
1998/10/29 250 253 250 253 19,000
1998/10/28 252 255 250 250 23,000
1998/10/27 255 255 252 252 8,000
1998/10/26 255 255 255 255 16,000
1998/10/23 251 251 250 250 8,000
1998/10/22 251 255 250 250 9,000
1998/10/21 250 250 250 250 10,000
1998/10/20 250 250 250 250 4,000
1998/10/19 250 250 250 250 5,000
1998/10/16 260 260 250 250 16,000
1998/10/14 265 265 260 260 6,000
1998/10/13 270 270 269 269 2,000
1998/10/12 261 261 261 261 1,000
1998/10/08 270 276 260 270 18,000
1998/10/07 240 260 240 255 17,000
1998/10/05 260 260 250 250 3,000
1998/10/02 260 260 260 260 8,000
1998/10/01 265 265 260 260 2,000
1998/09/30 280 280 280 280 7,000
1998/09/29 315 315 280 280 13,000
1998/09/28 315 315 315 315 2,000
1998/09/24 350 350 330 330 6,000
1998/09/21 365 365 355 355 2,000
1998/09/18 397 397 380 380 5,000
1998/09/16 420 420 410 410 2,000
1998/09/14 450 450 450 450 1,000
1998/09/10 480 480 480 480 1,000
1998/09/09 480 480 480 480 1,000
1998/09/08 499 500 499 500 3,000
1998/09/04 520 520 500 520 8,000
1998/09/03 506 522 506 520 14,000
1998/09/02 480 485 480 480 10,000
1998/09/01 485 485 470 470 5,000
1998/08/28 500 500 500 500 4,000
1998/08/27 590 590 521 521 2,000
1998/08/26 580 580 580 580 1,000
1998/08/25 600 600 600 600 1,000
1998/08/21 620 620 620 620 1,000
1998/08/20 615 620 615 620 6,000
1998/08/18 620 620 600 620 7,000
1998/08/17 620 620 620 620 2,000
1998/08/14 630 630 630 630 1,000
1998/08/13 630 630 620 630 6,000
1998/08/12 640 640 630 630 4,000
1998/08/11 650 650 640 640 7,000
1998/08/07 690 690 680 680 2,000
1998/08/05 700 700 700 700 2,000
1998/07/31 700 700 700 700 3,000
1998/07/30 700 700 700 700 2,000
1998/07/29 790 790 790 790 1,000
1998/07/22 880 880 830 850 4,000
1998/07/21 889 889 889 889 1,000
1998/07/13 898 898 898 898 1,000
1998/07/09 900 900 900 900 1,000
1998/07/07 950 950 950 950 1,000
1998/07/06 892 892 892 892 2,000
1998/07/03 830 850 830 850 12,000
1998/07/02 701 750 700 750 6,000
1998/07/01 640 650 630 650 6,000
1998/06/30 730 730 700 700 5,000
1998/06/29 749 749 749 749 1,000
1998/06/24 830 830 800 800 2,000
1998/06/18 840 840 840 840 2,000
1998/06/15 860 860 860 860 1,000
1998/06/09 872 872 872 872 1,000
1998/06/04 910 910 910 910 1,000
1998/06/03 910 910 910 910 1,000
1998/05/29 892 892 892 892 1,000
1998/05/27 930 930 930 930 1,000
1998/05/25 1,030 1,030 1,020 1,020 2,000
1998/05/13 870 870 870 870 1,000
1998/05/12 865 880 865 880 2,000
1998/05/11 865 865 865 865 1,000
1998/05/07 1,030 1,030 1,030 1,030 1,000
1998/05/06 1,000 1,000 1,000 1,000 1,000
1998/05/01 1,000 1,000 1,000 1,000 1,000
1998/04/23 1,000 1,050 1,000 1,050 6,000
1998/04/22 1,000 1,000 1,000 1,000 1,000
1998/04/21 1,020 1,020 1,020 1,020 1,000
1998/04/17 1,000 1,000 1,000 1,000 2,000
1998/04/15 1,030 1,030 1,000 1,000 2,000
1998/04/14 1,050 1,050 1,050 1,050 2,000
1998/04/13 1,050 1,050 1,050 1,050 2,000
1998/04/10 1,050 1,050 1,000 1,000 2,000
1998/04/08 1,080 1,080 1,000 1,000 2,000
1998/04/02 1,150 1,150 1,150 1,150 3,000
1998/03/31 1,150 1,150 1,150 1,150 1,000
1998/03/30 1,130 1,130 1,130 1,130 4,000
1998/03/27 1,100 1,100 1,090 1,090 4,000
1998/03/26 1,080 1,080 1,070 1,080 3,000
1998/03/24 1,150 1,150 1,150 1,150 1,000
1998/03/23 1,170 1,170 1,170 1,170 1,000
1998/03/19 1,180 1,180 1,180 1,180 1,000
1998/03/17 1,150 1,150 1,150 1,150 1,000
1998/03/16 1,150 1,150 1,150 1,150 1,000
1998/03/12 1,150 1,150 1,150 1,150 2,000
1998/03/11 1,150 1,150 1,150 1,150 1,000
1998/03/10 1,150 1,150 1,150 1,150 5,000
1998/03/09 1,160 1,160 1,160 1,160 1,000
1998/03/06 1,150 1,150 1,150 1,150 1,000
1998/03/05 1,200 1,200 1,200 1,200 1,000
1998/03/04 1,320 1,320 1,200 1,210 7,000
1998/03/02 1,220 1,220 1,220 1,220 2,000
1998/02/27 1,210 1,220 1,210 1,220 6,000
1998/02/26 1,200 1,210 1,200 1,210 7,000
1998/02/25 1,210 1,210 1,210 1,210 5,000
1998/02/19 1,320 1,320 1,310 1,310 4,000
1998/02/18 1,350 1,350 1,350 1,350 1,000
1998/02/16 1,350 1,350 1,350 1,350 1,000
1998/02/13 1,370 1,370 1,350 1,360 3,000
1998/02/12 1,390 1,390 1,370 1,370 2,000
1998/02/10 1,390 1,400 1,390 1,400 2,000
1998/02/09 1,350 1,350 1,350 1,350 1,000
1998/02/06 1,390 1,390 1,390 1,390 1,000
1998/02/04 1,500 1,500 1,500 1,500 1,000
1998/02/03 1,590 1,590 1,590 1,590 2,000
1998/02/02 1,590 1,600 1,590 1,600 3,000
1998/01/30 1,460 1,600 1,460 1,600 25,000
1998/01/29 1,340 1,550 1,340 1,450 32,000
1998/01/28 1,350 1,350 1,350 1,350 3,000
1998/01/27 1,400 1,410 1,400 1,400 6,000
1998/01/26 1,350 1,400 1,350 1,400 6,000
1998/01/23 1,350 1,350 1,350 1,350 1,000
1998/01/21 1,510 1,510 1,490 1,490 2,000
1998/01/19 1,520 1,550 1,500 1,500 4,000
1998/01/16 1,420 1,450 1,420 1,450 2,000
1998/01/14 1,380 1,380 1,380 1,380 3,000
1998/01/13 1,360 1,400 1,360 1,400 4,000
1998/01/12 1,310 1,310 1,300 1,300 2,000
1998/01/09 1,230 1,230 1,200 1,200 5,000
1998/01/06 1,660 1,660 1,500 1,500 24,000
1998/01/05 1,650 1,730 1,650 1,660 10,000

このページの先頭へ