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
2008/12/30 36 37 36 37 59,200
2008/12/29 35 39 34 36 680,100
2008/12/26 34 36 34 34 174,200
2008/12/25 34 35 34 35 75,900
2008/12/24 34 35 33 35 90,800
2008/12/22 34 41 33 33 917,200
2008/12/19 34 35 34 35 289,800
2008/12/18 33 35 33 35 62,400
2008/12/17 35 35 33 35 119,800
2008/12/16 35 35 33 35 112,200
2008/12/15 36 36 34 36 109,600
2008/12/12 38 39 34 36 503,900
2008/12/11 37 38 36 38 134,100
2008/12/10 37 40 37 38 353,700
2008/12/09 35 37 35 36 87,000
2008/12/08 35 36 34 35 69,500
2008/12/05 37 38 35 35 243,100
2008/12/04 39 39 38 38 63,100
2008/12/03 39 40 38 39 82,200
2008/12/02 37 41 36 39 174,600
2008/12/01 39 39 38 39 146,200
2008/11/28 41 41 39 40 81,200
2008/11/27 39 40 38 40 96,600
2008/11/26 40 40 38 39 98,700
2008/11/25 41 41 39 40 100,500
2008/11/21 37 39 36 39 222,400
2008/11/20 42 42 38 40 212,900
2008/11/19 44 45 41 42 290,900
2008/11/18 45 45 43 44 139,100
2008/11/17 47 47 45 46 159,500
2008/11/14 44 47 43 46 327,600
2008/11/13 42 43 40 43 424,900
2008/11/12 44 45 41 43 300,800
2008/11/11 46 46 44 45 141,000
2008/11/10 46 48 45 46 198,600
2008/11/07 47 47 45 46 412,000
2008/11/06 48 53 46 49 1,275,600
2008/11/05 50 50 45 45 867,700
2008/11/04 60 61 47 50 3,097,400
2008/10/31 38 45 37 45 627,200
2008/10/30 37 37 35 37 176,100
2008/10/29 37 39 35 36 246,500
2008/10/28 33 35 32 35 222,100
2008/10/27 37 38 34 35 206,500
2008/10/24 38 39 37 38 142,200
2008/10/23 37 38 36 38 205,800
2008/10/22 41 41 39 40 152,400
2008/10/21 42 43 40 41 190,400
2008/10/20 40 41 39 41 174,500
2008/10/17 39 42 39 40 403,400
2008/10/16 37 39 36 37 347,800
2008/10/15 41 46 39 41 874,300
2008/10/14 38 41 37 39 775,300
2008/10/10 34 34 29 31 657,200
2008/10/09 32 36 30 33 954,400
2008/10/08 38 40 30 33 718,900
2008/10/07 40 43 38 41 645,300
2008/10/06 49 49 42 45 513,600
2008/10/03 46 49 44 48 805,100
2008/10/02 53 54 49 49 405,500
2008/10/01 53 57 51 52 695,400
2008/09/30 57 57 54 56 430,000
2008/09/29 61 63 58 60 386,500
2008/09/26 63 66 60 61 726,000
2008/09/25 62 65 60 61 498,600
2008/09/24 68 72 60 63 1,234,000
2008/09/22 86 95 66 67 6,970,800
2008/09/19 66 73 64 72 1,254,300
2008/09/18 64 68 60 67 650,300
2008/09/17 67 75 59 67 1,926,900
2008/09/16 53 74 51 65 2,095,200
2008/09/12 55 65 55 60 4,899,400
2008/09/11 47 51 46 50 828,500
2008/09/10 46 47 44 46 298,800
2008/09/09 50 50 46 47 270,700
2008/09/08 46 49 43 48 436,600
2008/09/05 47 48 45 47 450,800
2008/09/04 50 50 48 49 295,800
2008/09/03 51 52 48 49 378,800
2008/09/02 49 54 48 51 749,400
2008/09/01 52 52 48 50 370,400
2008/08/29 53 54 50 52 371,600
2008/08/28 62 62 51 53 1,157,000
2008/08/27 50 67 50 63 3,264,400
2008/08/26 48 50 47 50 130,700
2008/08/25 49 52 47 49 244,300
2008/08/22 51 51 49 51 192,100
2008/08/21 52 53 50 52 370,300
2008/08/20 53 55 53 54 152,800
2008/08/19 55 56 53 55 73,800
2008/08/18 57 57 55 56 79,900
2008/08/15 55 56 53 56 152,700
2008/08/14 57 58 54 56 251,800
2008/08/13 55 59 55 58 497,200
2008/08/12 57 57 52 54 551,700
2008/08/11 59 60 56 57 341,900
2008/08/08 62 63 58 61 495,100
2008/08/07 67 67 64 65 149,400
2008/08/06 68 69 65 67 261,800
2008/08/05 68 71 64 71 314,400
2008/08/04 63 69 63 69 279,700
2008/08/01 65 68 63 66 370,700
2008/07/31 73 73 68 70 410,900
2008/07/30 75 76 73 74 334,900
2008/07/29 76 78 74 77 357,200
2008/07/28 80 80 77 78 286,200
2008/07/25 85 90 79 81 1,592,600
2008/07/24 77 86 76 82 1,021,400
2008/07/23 80 81 72 77 1,025,900
2008/07/22 84 87 81 81 468,300
2008/07/18 81 87 79 84 604,800
2008/07/17 80 81 77 81 244,000
2008/07/16 81 81 78 81 156,100
2008/07/15 79 83 76 81 479,400
2008/07/14 90 94 81 84 1,263,000
2008/07/11 75 87 73 87 1,344,900
2008/07/10 75 77 72 74 357,900
2008/07/09 81 82 75 77 604,900
2008/07/08 84 87 80 82 914,400
2008/07/07 84 90 80 87 2,595,800
2008/07/04 73 91 73 80 4,372,600
2008/07/03 73 74 70 72 478,100
2008/07/02 75 77 73 77 499,200
2008/07/01 75 80 72 77 1,533,700
2008/06/30 89 89 76 77 1,302,600
2008/06/27 87 92 83 86 1,371,900
2008/06/26 95 102 81 94 3,097,800
2008/06/25 98 101 82 85 2,400,200
2008/06/24 133 133 99 103 7,711,700
2008/06/23 83 103 78 103 7,264,700
2008/06/20 70 77 66 73 6,524,600
2008/06/19 58 62 56 60 281,700
2008/06/18 53 64 53 60 1,330,700
2008/06/17 53 54 52 53 54,400
2008/06/16 53 55 53 53 79,100
2008/06/13 56 56 52 55 252,000
2008/06/12 57 57 54 57 141,200
2008/06/11 57 58 56 58 154,000
2008/06/10 60 60 58 58 108,900
2008/06/09 60 60 59 59 123,200
2008/06/06 60 61 60 61 109,200
2008/06/05 59 61 59 60 103,300
2008/06/04 60 62 59 61 147,600
2008/06/03 60 62 59 60 168,400
2008/06/02 61 62 59 60 193,600
2008/05/30 66 67 60 61 730,400
2008/05/29 60 75 57 66 3,245,700
2008/05/28 63 63 60 62 157,700
2008/05/27 64 64 61 63 202,000
2008/05/26 66 66 62 64 250,700
2008/05/23 65 66 64 66 238,900
2008/05/22 66 66 65 66 127,600
2008/05/21 66 67 65 66 145,600
2008/05/20 67 67 65 65 144,800
2008/05/19 66 67 64 65 198,300
2008/05/16 68 68 65 66 242,100
2008/05/15 66 69 66 69 195,400
2008/05/14 68 68 66 67 201,500
2008/05/13 67 68 66 68 236,400
2008/05/12 68 69 65 67 248,500
2008/05/09 70 71 68 69 293,600
2008/05/08 70 72 69 70 339,500
2008/05/07 69 70 68 69 153,900
2008/05/02 69 71 68 68 215,900
2008/05/01 69 72 69 69 223,500
2008/04/30 69 71 68 69 293,600
2008/04/28 66 74 64 68 1,097,700
2008/04/25 69 69 65 67 716,400
2008/04/24 74 74 69 70 743,100
2008/04/23 73 75 72 74 248,200
2008/04/22 76 78 73 74 354,300
2008/04/21 76 78 71 76 730,000
2008/04/18 83 87 77 81 719,400
2008/04/17 82 83 77 83 670,700
2008/04/16 85 86 79 81 1,882,500
2008/04/15 84 100 82 91 6,378,600
2008/04/14 74 74 70 74 459,300
2008/04/11 75 79 74 76 330,500
2008/04/10 80 81 75 78 475,100
2008/04/09 83 84 80 82 283,500
2008/04/08 86 86 81 84 250,900
2008/04/07 91 92 83 85 755,000
2008/04/04 93 99 91 93 286,300
2008/04/03 93 97 92 93 160,300
2008/04/02 93 97 91 94 204,700
2008/04/01 102 102 96 98 99,400
2008/03/31 101 102 96 99 136,000
2008/03/28 99 104 99 99 274,100
2008/03/27 104 113 101 104 258,200
2008/03/26 106 110 103 104 139,800
2008/03/25 103 115 101 113 676,100
2008/03/24 99 107 97 101 486,400
2008/03/21 115 117 107 107 396,900
2008/03/19 116 123 111 113 1,051,700
2008/03/18 110 125 102 120 3,681,400
2008/03/17 119 128 94 100 2,017,100
2008/03/14 93 123 92 114 6,093,000
2008/03/13 110 115 81 93 1,862,100
2008/03/12 134 170 113 115 1,663,700
2008/03/11 130 137 129 132 293,600
2008/03/10 146 146 125 134 317,900
2008/03/07 148 152 144 147 107,300
2008/03/06 165 165 153 153 183,300
2008/03/05 165 168 155 168 204,200
2008/03/04 170 172 165 170 159,900
2008/03/03 175 175 169 175 54,300
2008/02/29 179 180 173 178 49,700
2008/02/28 180 180 178 179 55,500
2008/02/27 185 185 179 180 82,800
2008/02/26 177 180 177 180 39,200
2008/02/25 180 181 179 180 104,300
2008/02/22 179 183 178 180 436,900
2008/02/21 182 182 167 180 276,000
2008/02/20 186 188 177 182 192,200
2008/02/19 192 194 189 189 186,500
2008/02/18 192 197 190 192 335,900
2008/02/15 190 200 187 193 256,000
2008/02/14 186 190 186 190 30,600
2008/02/13 184 191 183 190 64,100
2008/02/12 185 192 184 189 154,300
2008/02/08 181 194 181 194 44,700
2008/02/07 190 193 189 191 46,200
2008/02/06 184 188 171 188 63,600
2008/02/05 195 195 184 188 121,600
2008/02/04 194 194 190 193 46,500
2008/02/01 194 194 188 190 43,500
2008/01/31 187 191 185 190 83,300
2008/01/30 186 188 183 188 56,900
2008/01/29 176 184 169 184 326,300
2008/01/28 180 180 176 177 19,600
2008/01/25 179 180 173 179 80,900
2008/01/24 182 182 173 179 98,100
2008/01/23 181 183 174 179 64,900
2008/01/22 170 191 170 174 133,900
2008/01/21 200 200 187 190 113,600
2008/01/18 180 181 161 180 208,300
2008/01/17 193 202 184 185 129,000
2008/01/16 195 203 185 203 139,800
2008/01/15 204 209 185 200 354,700
2008/01/11 208 208 190 199 118,600
2008/01/10 196 219 196 203 328,000
2008/01/09 192 209 185 201 598,300
2008/01/08 218 219 199 202 803,000
2008/01/07 230 255 210 228 2,741,700
2008/01/04 166 216 166 216 1,050,000

このページの先頭へ