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
2005/12/30 417 429 417 419 306,000
2005/12/29 410 414 400 412 248,700
2005/12/28 393 405 393 397 309,700
2005/12/27 423 434 385 393 1,441,500
2005/12/26 376 379 368 375 335,000
2005/12/22 381 384 372 372 363,700
2005/12/21 385 386 380 383 222,300
2005/12/20 385 388 383 385 206,300
2005/12/19 394 396 385 388 257,100
2005/12/16 398 399 391 393 197,900
2005/12/15 400 400 394 399 125,000
2005/12/14 400 401 395 400 174,300
2005/12/13 401 402 394 400 201,400
2005/12/12 408 408 398 400 215,300
2005/12/09 400 410 400 405 131,400
2005/12/08 406 406 398 401 273,200
2005/12/07 410 410 404 407 176,500
2005/12/06 412 413 407 410 228,600
2005/12/05 416 418 412 415 239,900
2005/12/02 422 424 416 419 129,300
2005/12/01 425 429 418 420 125,500
2005/11/30 420 425 416 419 75,500
2005/11/29 435 436 420 421 162,900
2005/11/28 427 449 426 439 196,700
2005/11/25 417 426 410 420 196,700
2005/11/24 432 432 415 421 187,700
2005/11/22 436 440 433 433 126,300
2005/11/21 450 460 438 441 377,200
2005/11/18 411 479 410 465 894,400
2005/11/17 412 418 412 414 117,100
2005/11/16 420 425 410 415 128,400
2005/11/15 436 437 422 428 119,200
2005/11/14 444 450 435 437 172,600
2005/11/11 438 449 432 443 155,100
2005/11/10 451 453 439 442 108,500
2005/11/09 460 462 450 452 91,400
2005/11/08 460 470 450 456 317,200
2005/11/07 475 475 455 455 382,900
2005/11/04 440 455 430 450 236,500
2005/11/02 452 464 440 443 328,000
2005/11/01 471 488 440 447 1,044,300
2005/10/31 410 474 409 456 1,385,100
2005/10/28 380 408 359 400 1,143,200
2005/10/27 410 414 395 396 280,400
2005/10/26 412 414 406 410 147,400
2005/10/25 416 420 410 411 117,500
2005/10/24 423 426 410 411 100,800
2005/10/21 416 425 410 420 128,800
2005/10/20 408 422 408 414 131,400
2005/10/19 440 440 417 422 147,900
2005/10/18 410 458 402 440 525,000
2005/10/17 432 440 415 417 200,700
2005/10/14 436 440 428 440 199,700
2005/10/13 450 455 434 440 203,600
2005/10/12 460 463 450 451 245,200
2005/10/11 470 478 465 467 98,100
2005/10/07 483 485 466 480 96,300
2005/10/06 481 483 471 480 117,700
2005/10/05 494 495 482 482 119,400
2005/10/04 504 507 496 499 133,800
2005/10/03 493 500 480 495 129,900
2005/09/30 499 504 478 497 146,600
2005/09/29 475 505 472 495 154,700
2005/09/28 490 490 467 485 200,700
2005/09/27 505 510 490 490 188,900
2005/09/26 515 524 499 505 182,900
2005/09/22 527 527 516 519 112,100
2005/09/21 536 539 526 530 159,000
2005/09/20 514 532 514 528 240,500
2005/09/16 517 517 511 512 170,000
2005/09/15 519 522 516 520 116,000
2005/09/14 516 525 515 522 91,800
2005/09/13 528 529 514 516 193,100
2005/09/12 540 540 521 528 111,100
2005/09/09 514 538 510 517 146,500
2005/09/08 515 519 500 516 186,200
2005/09/07 549 554 525 532 163,500
2005/09/06 551 560 548 550 174,700
2005/09/05 560 570 550 550 197,300
2005/09/02 564 570 553 558 159,900
2005/09/01 557 572 555 560 223,400
2005/08/31 585 585 562 567 141,600
2005/08/30 594 595 580 586 199,800
2005/08/29 561 600 556 594 209,100
2005/08/26 575 575 550 554 220,100
2005/08/25 559 580 540 576 210,100
2005/08/24 575 577 549 565 458,600
2005/08/23 574 614 574 585 411,500
2005/08/22 640 640 605 614 341,000
2005/08/19 650 653 640 645 281,100
2005/08/18 669 669 640 660 353,900
2005/08/17 660 665 650 660 483,700
2005/08/16 630 661 620 649 685,000
2005/08/15 624 624 606 620 244,900
2005/08/12 647 663 603 625 868,200
2005/08/11 593 645 583 627 1,517,900
2005/08/10 504 600 491 552 522,400
2005/08/09 502 502 486 500 158,500
2005/08/08 475 500 475 500 191,300
2005/08/05 536 538 490 505 348,600
2005/08/04 520 539 450 530 1,007,700
2005/08/03 590 590 504 528 1,199,700
2005/08/02 650 664 580 590 823,300
2005/08/02 1 -> 0.10 分割
2005/07/26 66 71 62 64 29,955,000
2005/07/25 62 68 61 66 17,385,000
2005/07/22 62 64 59 61 13,706,000
2005/07/21 64 66 61 63 12,923,000
2005/07/20 66 70 64 65 26,339,000
2005/07/19 70 70 64 66 10,727,000
2005/07/15 71 72 67 71 16,951,000
2005/07/14 78 79 72 73 14,755,000
2005/07/13 74 81 73 78 28,582,000
2005/07/12 77 79 73 74 21,142,000
2005/07/11 74 82 73 81 47,399,000
2005/07/08 68 74 65 70 17,681,000
2005/07/07 62 71 61 68 17,976,000
2005/07/06 61 63 59 62 7,242,000
2005/07/05 65 65 59 61 7,241,000
2005/07/04 70 71 63 65 13,257,000
2005/07/01 59 68 58 67 33,171,000
2005/06/30 71 72 53 56 28,060,000
2005/06/29 81 81 72 73 18,321,000
2005/06/28 81 84 73 79 40,533,000
2005/06/27 61 79 60 74 72,431,000
2005/06/24 59 61 54 57 21,422,000
2005/06/23 51 62 50 57 59,735,000
2005/06/22 49 51 46 50 9,159,000
2005/06/21 51 52 47 48 11,286,000
2005/06/20 43 50 42 49 16,184,000
2005/06/17 43 44 41 43 3,012,000
2005/06/16 41 44 40 43 4,004,000
2005/06/15 42 43 39 41 2,289,000
2005/06/14 44 45 42 42 2,691,000
2005/06/13 46 47 44 44 5,841,000
2005/06/10 44 46 43 45 16,721,000
2005/06/09 39 45 39 42 15,015,000
2005/06/08 37 38 36 38 1,248,000
2005/06/07 38 38 37 38 1,177,000
2005/06/06 38 38 37 38 676,000
2005/06/03 39 39 37 39 1,066,000
2005/06/02 39 40 38 39 1,300,000
2005/06/01 38 39 37 39 1,363,000
2005/05/31 40 41 37 37 3,568,000
2005/05/30 36 42 35 40 9,953,000
2005/05/27 33 34 31 33 2,490,000
2005/05/26 35 35 33 34 1,351,000
2005/05/25 37 37 33 35 1,788,000
2005/05/24 37 38 36 36 844,000
2005/05/23 37 37 36 37 1,484,000
2005/05/20 39 39 37 37 564,000
2005/05/19 39 39 38 39 487,000
2005/05/18 39 39 38 39 472,000
2005/05/17 39 40 38 39 1,288,000
2005/05/16 40 40 39 40 737,000
2005/05/13 40 41 40 41 783,000
2005/05/12 40 41 40 40 558,000
2005/05/11 41 41 40 40 972,000
2005/05/10 41 42 40 40 610,000
2005/05/09 41 42 41 41 428,000
2005/05/06 41 42 41 42 518,000
2005/05/02 42 42 41 42 383,000
2005/04/28 40 42 40 42 543,000
2005/04/27 42 42 40 41 518,000
2005/04/26 41 42 40 42 511,000
2005/04/25 40 42 40 41 1,086,000
2005/04/22 42 43 41 41 1,275,000
2005/04/21 42 43 41 42 540,000
2005/04/20 42 43 41 43 669,000
2005/04/19 41 43 41 43 797,000
2005/04/18 43 43 40 41 2,612,000
2005/04/15 42 44 42 43 448,000
2005/04/14 43 44 42 44 975,000
2005/04/13 45 45 43 44 1,910,000
2005/04/12 47 47 44 45 3,325,000
2005/04/11 47 48 46 47 2,632,000
2005/04/08 46 47 45 46 4,628,000
2005/04/07 44 46 43 45 2,692,000
2005/04/06 42 44 41 43 3,712,000
2005/04/05 41 42 41 41 594,000
2005/04/04 42 42 41 42 1,067,000
2005/04/01 41 43 41 42 942,000
2005/03/31 42 42 41 42 1,505,000
2005/03/30 43 43 42 42 702,000
2005/03/29 42 43 42 42 707,000
2005/03/28 42 43 41 42 1,015,000
2005/03/25 43 43 42 42 744,000
2005/03/24 43 44 42 43 535,000
2005/03/23 43 44 43 43 1,115,000
2005/03/22 42 44 42 44 1,423,000
2005/03/18 43 43 42 43 1,337,000
2005/03/17 42 43 42 43 1,087,000
2005/03/16 42 43 41 42 2,399,000
2005/03/15 44 45 42 43 3,318,000
2005/03/14 45 46 44 44 1,238,000
2005/03/11 45 46 44 45 857,000
2005/03/10 45 46 44 45 1,391,000
2005/03/09 46 47 44 44 3,287,000
2005/03/08 48 49 45 46 6,187,000
2005/03/07 45 51 44 51 10,123,000
2005/03/04 43 44 42 44 754,000
2005/03/03 44 44 43 43 584,000
2005/03/02 44 45 43 44 420,000
2005/03/01 44 45 44 44 635,000
2005/02/28 44 45 43 44 715,000
2005/02/25 44 46 41 43 3,966,000
2005/02/24 42 44 41 43 1,108,000
2005/02/23 42 42 41 42 336,000
2005/02/22 42 42 41 42 1,097,000
2005/02/21 43 44 42 42 497,000
2005/02/18 45 45 42 44 1,695,000
2005/02/17 45 45 44 44 629,000
2005/02/16 45 46 44 45 872,000
2005/02/15 45 46 44 44 982,000
2005/02/14 45 45 44 45 909,000
2005/02/10 45 46 44 45 971,000
2005/02/09 45 46 44 45 1,270,000
2005/02/08 46 46 45 45 610,000
2005/02/07 45 46 45 46 655,000
2005/02/04 46 46 45 45 890,000
2005/02/03 46 47 45 46 919,000
2005/02/02 46 47 45 45 570,000
2005/02/01 45 47 45 46 1,568,000
2005/01/31 45 46 45 46 734,000
2005/01/28 46 46 44 46 1,282,000
2005/01/27 47 47 45 46 1,460,000
2005/01/26 44 47 44 46 2,300,000
2005/01/25 45 45 44 44 1,166,000
2005/01/24 45 46 44 45 1,578,000
2005/01/21 46 46 45 46 768,000
2005/01/20 46 47 45 45 2,141,000
2005/01/19 48 48 46 47 1,895,000
2005/01/18 49 49 47 48 1,093,000
2005/01/17 47 49 47 48 2,803,000
2005/01/14 46 47 45 46 1,393,000
2005/01/13 47 48 46 46 1,174,000
2005/01/12 51 51 45 47 6,436,000
2005/01/11 46 52 46 51 8,606,000
2005/01/07 45 45 44 45 2,106,000
2005/01/06 45 46 43 44 3,218,000
2005/01/05 41 45 41 44 3,938,000
2005/01/04 41 42 40 42 650,000

このページの先頭へ