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
2004/12/30 40 41 40 41 439,000
2004/12/29 40 41 39 41 998,000
2004/12/28 40 40 38 40 1,520,000
2004/12/27 39 41 38 39 3,805,000
2004/12/24 39 39 38 38 2,065,000
2004/12/22 38 40 38 38 2,641,000
2004/12/21 38 39 38 39 1,130,000
2004/12/20 40 40 38 38 1,300,000
2004/12/17 40 41 39 41 1,455,000
2004/12/16 42 42 40 40 947,000
2004/12/15 42 42 41 42 622,000
2004/12/14 45 45 41 42 2,770,000
2004/12/13 41 44 38 43 4,245,000
2004/12/10 42 42 41 42 2,171,000
2004/12/09 44 44 42 43 1,357,000
2004/12/08 43 44 43 44 1,344,000
2004/12/07 45 45 43 43 1,542,000
2004/12/06 46 46 45 45 1,327,000
2004/12/03 46 46 45 46 982,000
2004/12/02 46 47 45 46 1,264,000
2004/12/01 46 46 45 45 685,000
2004/11/30 46 46 44 46 2,325,000
2004/11/29 46 47 45 47 1,117,000
2004/11/26 46 48 45 46 3,771,000
2004/11/25 46 46 42 46 4,577,000
2004/11/24 48 49 46 46 3,618,000
2004/11/22 49 49 47 47 2,162,000
2004/11/19 49 50 48 50 1,525,000
2004/11/18 49 51 49 50 4,171,000
2004/11/17 48 49 48 48 1,376,000
2004/11/16 49 49 48 49 1,216,000
2004/11/15 50 50 48 49 1,607,000
2004/11/12 50 51 49 50 2,188,000
2004/11/11 48 51 48 51 4,809,000
2004/11/10 48 49 47 48 2,778,000
2004/11/09 49 50 48 49 2,430,000
2004/11/08 50 50 48 49 1,356,000
2004/11/05 50 50 48 50 2,564,000
2004/11/04 51 51 49 50 1,879,000
2004/11/02 52 53 50 51 2,477,000
2004/11/01 51 53 50 52 3,523,000
2004/10/29 48 50 47 50 2,459,000
2004/10/28 50 50 48 49 3,244,000
2004/10/27 52 53 47 49 6,402,000
2004/10/26 53 54 51 52 2,340,000
2004/10/25 54 54 51 53 3,386,000
2004/10/22 55 56 52 54 5,917,000
2004/10/21 58 58 51 52 8,470,000
2004/10/20 60 61 54 57 14,806,000
2004/10/19 74 74 63 64 19,058,000
2004/10/18 71 77 69 75 22,748,000
2004/10/15 61 66 60 66 5,696,000
2004/10/14 60 60 56 59 2,489,000
2004/10/13 61 62 60 61 3,163,000
2004/10/12 58 64 58 60 10,988,000
2004/10/08 57 58 55 57 2,023,000
2004/10/07 56 57 55 57 2,402,000
2004/10/06 55 58 55 56 2,640,000
2004/10/05 55 56 54 54 1,000,000
2004/10/04 56 56 54 55 1,166,000
2004/10/01 58 58 54 54 1,717,000
2004/09/30 56 59 55 57 1,517,000
2004/09/29 60 60 56 56 3,466,000
2004/09/28 55 62 55 60 5,667,000
2004/09/27 53 55 53 54 2,594,000
2004/09/24 50 54 50 52 4,211,000
2004/09/22 48 49 46 48 2,736,000
2004/09/21 52 52 49 49 3,696,000
2004/09/17 53 53 50 52 3,582,000
2004/09/16 51 57 50 52 7,576,000
2004/09/15 57 57 50 51 5,664,000
2004/09/14 60 61 55 57 7,489,000
2004/09/13 63 64 59 61 6,162,000
2004/09/10 66 67 62 65 4,340,000
2004/09/09 67 69 66 66 2,675,000
2004/09/08 68 69 66 67 2,265,000
2004/09/07 69 70 66 67 3,620,000
2004/09/06 74 74 69 71 3,625,000
2004/09/03 77 80 71 74 8,734,000
2004/09/02 77 79 74 76 5,920,000
2004/09/01 70 78 70 75 5,821,000
2004/08/31 66 71 64 69 3,198,000
2004/08/30 67 68 65 65 1,987,000
2004/08/27 72 73 66 67 4,701,000
2004/08/26 72 72 66 69 4,562,000
2004/08/25 72 74 70 71 2,525,000
2004/08/24 70 77 69 72 3,932,000
2004/08/23 75 77 72 72 4,328,000
2004/08/20 90 91 79 79 9,721,000
2004/08/19 80 87 80 87 4,456,000
2004/08/18 82 88 78 79 8,714,000
2004/08/17 79 96 75 82 22,876,000
2004/08/16 71 76 67 76 5,332,000
2004/08/13 67 69 65 69 2,034,000
2004/08/12 69 70 65 68 2,692,000
2004/08/11 65 69 64 69 3,031,000
2004/08/10 64 64 61 63 1,798,000
2004/08/09 65 67 64 65 2,070,000
2004/08/06 63 67 62 67 2,632,000
2004/08/05 64 67 59 65 2,771,000
2004/08/04 65 66 57 62 3,771,000
2004/08/03 73 74 62 65 3,661,000
2004/08/02 75 76 71 73 4,334,000
2004/07/30 65 73 59 71 5,748,000
2004/07/29 74 74 61 63 5,383,000
2004/07/28 79 85 75 75 1,209,000
2004/07/27 85 86 78 78 1,476,000
2004/07/26 84 85 78 85 1,955,000
2004/07/23 86 87 80 84 1,306,000
2004/07/22 89 90 85 86 879,000
2004/07/21 85 94 84 89 1,807,000
2004/07/20 86 87 82 85 1,541,000
2004/07/16 93 93 84 87 2,366,000
2004/07/15 91 95 82 89 3,247,000
2004/07/14 96 96 87 89 2,891,000
2004/07/13 99 108 92 96 6,743,000
2004/07/12 84 100 81 100 7,629,000
2004/07/09 77 83 77 82 6,728,000
2004/07/08 68 73 68 73 1,446,000
2004/07/07 68 69 66 69 1,571,000
2004/07/06 72 72 67 68 1,739,000
2004/07/05 70 72 68 69 1,862,000
2004/07/02 66 70 66 67 3,629,000
2004/07/01 65 67 62 63 7,395,000
2004/06/30 61 74 61 71 5,194,000
2004/06/29 61 62 60 61 1,753,000
2004/06/28 57 63 56 62 2,649,000
2004/06/25 53 57 52 55 563,000
2004/06/24 54 57 50 56 1,566,000
2004/06/23 56 57 53 55 1,143,000
2004/06/22 58 59 56 57 649,000
2004/06/21 57 58 55 56 585,000
2004/06/18 59 60 55 56 1,970,000
2004/06/17 53 61 52 59 3,045,000
2004/06/16 52 53 50 53 347,000
2004/06/15 53 53 50 51 450,000
2004/06/14 48 53 48 52 1,613,000
2004/06/11 49 49 48 48 106,000
2004/06/10 48 49 47 48 103,000
2004/06/09 47 49 46 48 275,000
2004/06/08 49 49 46 47 142,000
2004/06/07 48 49 47 47 260,000
2004/06/04 46 48 46 48 247,000
2004/06/03 47 47 45 45 398,000
2004/06/02 49 49 47 47 368,000
2004/06/01 51 51 48 49 597,000
2004/05/31 51 52 51 51 192,000
2004/05/28 52 52 50 51 287,000
2004/05/27 56 56 51 51 551,000
2004/05/26 53 56 53 55 1,060,000
2004/05/25 50 52 48 52 561,000
2004/05/24 45 48 44 48 172,000
2004/05/21 44 45 43 44 120,000
2004/05/20 44 45 44 44 129,000
2004/05/19 42 44 41 43 276,000
2004/05/18 41 43 41 42 195,000
2004/05/17 47 47 41 41 280,000
2004/05/14 46 48 45 46 363,000
2004/05/13 47 47 46 46 163,000
2004/05/12 46 47 45 47 198,000
2004/05/11 44 46 43 44 417,000
2004/05/10 50 50 45 45 611,000
2004/05/07 50 52 50 50 295,000
2004/05/06 53 53 50 51 275,000
2004/04/30 51 52 51 52 325,000
2004/04/28 52 52 51 51 247,000
2004/04/27 54 54 49 52 916,000
2004/04/26 55 55 53 55 445,000
2004/04/23 57 57 54 55 463,000
2004/04/22 58 59 57 57 464,000
2004/04/21 55 58 55 57 678,000
2004/04/20 55 55 52 55 870,000
2004/04/19 59 59 54 55 973,000
2004/04/16 61 62 57 59 851,000
2004/04/15 65 67 59 61 2,302,000
2004/04/14 64 65 62 64 1,719,000
2004/04/13 59 65 59 64 2,706,000
2004/04/12 56 58 55 58 928,000
2004/04/09 54 55 54 55 585,000
2004/04/08 55 56 53 55 792,000
2004/04/07 59 59 54 55 1,378,000
2004/04/06 58 62 57 59 3,210,000
2004/04/05 50 56 49 55 2,553,000
2004/04/02 50 50 49 49 565,000
2004/04/01 51 52 49 50 764,000
2004/03/31 51 52 49 50 1,932,000
2004/03/30 47 52 46 48 2,182,000
2004/03/29 45 47 45 46 493,000
2004/03/26 45 46 43 44 524,000
2004/03/25 47 47 45 46 656,000
2004/03/24 44 51 44 46 3,367,000
2004/03/23 44 44 42 43 529,000
2004/03/22 42 45 42 43 1,649,000
2004/03/19 42 42 41 41 241,000
2004/03/18 42 43 41 42 639,000
2004/03/17 42 42 41 42 220,000
2004/03/16 41 42 41 42 506,000
2004/03/15 43 43 41 42 522,000
2004/03/12 41 43 41 42 2,281,000
2004/03/11 41 41 41 41 164,000
2004/03/10 41 41 40 41 276,000
2004/03/09 42 42 41 42 143,000
2004/03/08 42 43 41 41 166,000
2004/03/05 44 44 41 41 323,000
2004/03/04 44 45 43 43 414,000
2004/03/03 41 44 41 44 833,000
2004/03/02 41 42 40 40 229,000
2004/03/01 42 42 41 41 306,000
2004/02/27 38 42 37 42 1,148,000
2004/02/26 38 39 38 38 67,000
2004/02/25 38 39 37 38 200,000
2004/02/24 39 39 38 38 86,000
2004/02/23 39 39 38 39 188,000
2004/02/20 39 39 38 39 73,000
2004/02/19 40 40 38 38 68,000
2004/02/18 39 40 39 39 27,000
2004/02/17 40 40 39 39 65,000
2004/02/16 39 40 38 39 154,000
2004/02/13 40 40 38 39 94,000
2004/02/12 40 40 39 40 95,000
2004/02/10 41 41 39 39 175,000
2004/02/09 38 42 38 40 578,000
2004/02/06 38 38 36 37 159,000
2004/02/05 38 39 37 38 308,000
2004/02/04 39 39 38 39 224,000
2004/02/03 40 40 39 39 167,000
2004/02/02 39 40 39 40 218,000
2004/01/30 39 39 38 38 115,000
2004/01/29 39 40 38 39 153,000
2004/01/28 39 40 39 40 112,000
2004/01/27 40 40 39 39 224,000
2004/01/26 41 41 40 40 146,000
2004/01/23 42 42 40 40 263,000
2004/01/22 41 42 41 42 125,000
2004/01/21 43 43 41 41 233,000
2004/01/20 42 42 40 42 319,000
2004/01/19 43 43 41 42 160,000
2004/01/16 43 43 42 43 230,000
2004/01/15 44 45 43 43 617,000
2004/01/14 40 44 40 44 333,000
2004/01/13 41 41 40 41 212,000
2004/01/09 40 41 39 41 154,000
2004/01/08 41 41 39 41 229,000
2004/01/07 41 42 40 40 163,000
2004/01/06 43 44 41 41 379,000
2004/01/05 39 42 39 41 264,000

このページの先頭へ