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
1999/12/29 364 364 345 345 2,000
1999/12/27 400 409 380 380 44,000
1999/12/24 300 379 300 379 17,000
1999/12/22 296 300 290 299 14,000
1999/12/21 301 301 290 290 7,000
1999/12/20 300 300 300 300 12,000
1999/12/17 311 317 285 290 19,000
1999/12/16 341 341 311 311 23,000
1999/12/15 330 331 328 330 11,000
1999/12/14 332 332 330 330 6,000
1999/12/13 333 340 330 340 7,000
1999/12/10 340 341 340 341 4,000
1999/12/09 350 350 340 350 14,000
1999/12/08 359 360 340 340 22,000
1999/12/07 371 371 360 365 10,000
1999/12/06 371 371 371 371 1,000
1999/12/03 371 375 370 371 12,000
1999/12/02 390 390 371 371 11,000
1999/12/01 370 380 370 372 21,000
1999/11/30 380 380 375 380 9,000
1999/11/29 395 396 380 380 9,000
1999/11/26 380 390 380 390 3,000
1999/11/25 394 394 380 380 6,000
1999/11/24 397 397 395 395 14,000
1999/11/22 450 450 395 395 12,000
1999/11/19 401 465 401 450 17,000
1999/11/18 390 399 390 399 6,000
1999/11/17 391 398 371 380 31,000
1999/11/16 365 375 350 371 20,000
1999/11/15 385 385 350 365 34,000
1999/11/12 435 435 400 400 8,000
1999/11/11 437 440 430 430 13,000
1999/11/10 431 445 431 442 13,000
1999/11/09 445 450 430 430 14,000
1999/11/08 450 460 441 441 11,000
1999/11/05 460 480 460 470 6,000
1999/11/04 531 554 490 495 54,000
1999/11/02 440 515 440 515 62,000
1999/11/01 435 450 435 435 30,000
1999/10/29 445 445 430 430 19,000
1999/10/28 450 450 430 440 24,000
1999/10/27 470 470 450 450 18,000
1999/10/26 480 480 460 460 41,000
1999/10/25 480 480 470 475 25,000
1999/10/22 480 480 470 480 33,000
1999/10/21 480 480 475 480 87,000
1999/10/20 490 500 480 480 27,000
1999/10/19 475 480 471 480 24,000
1999/10/18 499 499 470 475 26,000
1999/10/15 523 523 500 500 10,000
1999/10/14 512 520 500 500 20,000
1999/10/13 530 530 510 511 16,000
1999/10/12 581 581 521 530 8,000
1999/10/08 600 607 567 567 11,000
1999/10/07 602 610 599 600 28,000
1999/10/06 555 599 520 599 19,000
1999/10/05 650 650 562 562 16,000
1999/10/04 700 700 645 649 106,000
1999/10/01 560 620 560 620 27,000
1999/09/30 495 520 470 520 16,000
1999/09/29 490 491 490 490 6,000
1999/09/28 510 510 480 480 30,000
1999/09/27 530 550 504 504 10,000
1999/09/24 499 510 499 503 29,000
1999/09/22 510 510 491 500 35,000
1999/09/21 580 580 510 510 15,000
1999/09/20 580 580 551 557 17,000
1999/09/17 610 610 580 580 13,000
1999/09/16 600 600 551 552 33,000
1999/09/14 630 640 602 602 52,000
1999/09/13 651 660 630 632 47,000
1999/09/10 646 670 645 660 19,000
1999/09/09 628 700 628 640 34,000
1999/09/08 635 636 621 621 61,000
1999/09/07 660 660 630 631 38,000
1999/09/06 680 680 650 650 24,000
1999/09/03 705 705 645 650 66,000
1999/09/02 681 710 681 702 51,000
1999/09/01 635 690 630 666 27,000
1999/08/31 651 660 620 625 77,000
1999/08/30 663 663 642 650 45,000
1999/08/27 700 710 656 663 38,000
1999/08/26 700 720 693 704 31,000
1999/08/25 750 780 690 692 75,000
1999/08/24 652 729 640 729 66,000
1999/08/23 680 700 652 652 47,000
1999/08/20 700 720 652 680 49,000
1999/08/19 731 739 630 700 97,000
1999/08/18 730 765 730 730 50,000
1999/08/17 740 740 690 730 158,000
1999/08/16 850 870 750 785 130,000
1999/08/13 810 840 740 810 475,000
1999/08/12 899 899 830 840 813,000
1999/08/11 1,000 1,010 910 930 191,000
1999/08/10 990 990 990 990 62,000
1999/08/09 890 890 889 890 25,000
1999/08/06 788 830 770 790 26,000
1999/08/05 669 770 669 770 58,000
1999/08/04 760 760 660 670 38,000
1999/08/03 840 840 741 760 36,000
1999/08/02 795 880 795 840 18,000
1999/07/30 840 840 791 795 31,000
1999/07/29 821 850 785 840 32,000
1999/07/28 873 880 790 790 21,000
1999/07/27 1,000 1,010 852 852 31,000
1999/07/26 819 920 819 920 22,000
1999/07/23 830 845 790 820 51,000
1999/07/22 929 929 870 890 42,000
1999/07/21 1,020 1,020 870 952 55,000
1999/07/19 1,020 1,190 1,020 1,060 70,000
1999/07/16 1,340 1,360 1,060 1,060 130,000
1999/07/15 1,200 1,260 1,100 1,260 150,000
1999/07/14 1,000 1,060 950 1,060 213,000
1999/07/13 951 951 951 951 101,000
1999/07/12 851 851 851 851 28,000
1999/07/09 751 751 751 751 21,000
1999/07/08 810 850 650 651 245,000
1999/07/07 730 750 710 750 220,000
1999/07/06 650 650 650 650 65,000
1999/07/05 471 550 471 550 108,000
1999/07/02 465 480 465 470 22,000
1999/07/01 478 478 452 460 6,000
1999/06/30 452 479 451 479 10,000
1999/06/29 466 466 450 450 19,000
1999/06/28 480 480 466 466 9,000
1999/06/25 475 480 475 480 3,000
1999/06/24 520 520 470 470 23,000
1999/06/23 485 510 485 510 19,000
1999/06/22 475 482 475 476 10,000
1999/06/21 476 490 475 475 18,000
1999/06/18 465 474 463 474 16,000
1999/06/17 467 467 466 467 9,000
1999/06/16 466 466 466 466 1,000
1999/06/15 461 461 461 461 1,000
1999/06/11 480 480 480 480 2,000
1999/06/09 469 469 461 461 6,000
1999/06/04 500 500 500 500 7,000
1999/06/03 465 520 465 500 6,000
1999/06/02 462 463 462 463 3,000
1999/06/01 461 463 461 462 6,000
1999/05/31 470 470 461 461 3,000
1999/05/28 468 470 468 470 2,000
1999/05/27 500 500 480 480 4,000
1999/05/26 510 510 500 500 10,000
1999/05/25 566 570 510 510 33,000
1999/05/24 540 540 540 540 37,000
1999/05/21 460 460 460 460 3,000
1999/05/20 460 465 460 465 2,000
1999/05/19 470 470 465 465 2,000
1999/05/18 480 480 470 470 4,000
1999/05/14 480 480 470 470 3,000
1999/05/13 490 490 480 480 5,000
1999/05/12 490 490 490 490 1,000
1999/05/11 490 490 490 490 1,000
1999/05/10 500 500 490 490 3,000
1999/05/07 500 500 500 500 5,000
1999/05/06 471 482 471 475 8,000
1999/04/30 500 500 470 470 4,000
1999/04/28 510 514 500 514 6,000
1999/04/27 530 530 490 500 17,000
1999/04/26 475 540 465 540 25,000
1999/04/23 510 510 465 465 3,000
1999/04/22 460 500 460 500 7,000
1999/04/21 490 495 460 460 6,000
1999/04/20 520 520 480 480 4,000
1999/04/19 520 520 500 520 5,000
1999/04/16 500 500 500 500 1,000
1999/04/14 500 500 490 490 10,000
1999/04/13 540 540 540 540 2,000
1999/04/12 515 540 515 540 10,000
1999/04/09 550 550 501 501 11,000
1999/04/08 520 540 520 540 4,000
1999/04/07 570 570 500 500 4,000
1999/04/06 600 615 541 574 34,000
1999/04/05 501 579 501 560 25,000
1999/04/02 440 499 434 499 22,000
1999/04/01 450 450 435 445 12,000
1999/03/31 450 450 450 450 2,000
1999/03/30 450 456 450 450 10,000
1999/03/26 490 500 450 450 3,000
1999/03/25 434 434 433 434 4,000
1999/03/24 430 431 430 430 3,000
1999/03/23 461 462 410 411 18,000
1999/03/19 490 490 460 460 9,000
1999/03/18 470 490 470 490 7,000
1999/03/17 490 500 470 470 7,000
1999/03/16 476 476 475 475 3,000
1999/03/15 492 492 490 490 6,000
1999/03/12 501 501 490 492 8,000
1999/03/11 500 510 500 500 7,000
1999/03/10 495 495 495 495 2,000
1999/03/09 491 491 490 491 3,000
1999/03/08 487 497 487 490 6,000
1999/03/05 490 500 486 487 7,000
1999/03/04 533 533 490 490 7,000
1999/03/03 520 535 520 535 4,000
1999/03/02 601 631 550 550 20,000
1999/03/01 529 601 529 601 50,000
1999/02/26 470 540 470 501 11,000
1999/02/25 470 470 463 463 3,000
1999/02/24 470 470 470 470 4,000
1999/02/23 470 471 470 470 3,000
1999/02/22 490 490 463 463 4,000
1999/02/19 535 535 470 490 14,000
1999/02/18 540 542 535 535 9,000
1999/02/17 540 579 520 540 31,000
1999/02/16 630 630 540 540 141,000
1999/02/15 540 540 540 540 22,000
1999/02/12 392 460 390 460 88,000
1999/02/10 373 380 373 380 9,000
1999/02/09 371 371 371 371 1,000
1999/02/08 370 371 370 371 2,000
1999/02/05 365 378 365 378 3,000
1999/02/04 371 380 371 380 6,000
1999/02/03 380 380 362 362 6,000
1999/02/02 391 391 379 379 7,000
1999/02/01 390 390 380 380 6,000
1999/01/28 385 385 380 385 7,000
1999/01/27 390 390 350 350 9,000
1999/01/26 390 390 385 385 2,000
1999/01/25 400 410 400 400 5,000
1999/01/22 410 410 400 400 11,000
1999/01/21 410 410 405 410 3,000
1999/01/20 420 420 415 415 4,000
1999/01/19 430 430 410 410 4,000
1999/01/18 430 430 430 430 1,000
1999/01/13 430 430 410 410 2,000
1999/01/12 465 465 450 450 10,000
1999/01/11 475 475 460 475 3,000
1999/01/08 535 535 475 475 23,000
1999/01/07 450 515 450 515 38,000
1999/01/05 460 460 447 448 5,000

このページの先頭へ