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
2009/12/30 40 40 39 40 55,000
2009/12/29 39 40 38 40 48,300
2009/12/28 39 39 38 38 90,000
2009/12/25 39 40 38 38 157,600
2009/12/24 39 40 39 40 24,600
2009/12/22 39 40 39 39 34,600
2009/12/21 40 41 39 39 79,600
2009/12/18 41 41 39 41 119,000
2009/12/17 38 41 38 41 100,500
2009/12/16 40 40 38 39 145,500
2009/12/15 40 41 39 39 137,100
2009/12/14 40 40 39 39 62,800
2009/12/11 40 40 39 39 66,800
2009/12/10 40 40 38 40 116,200
2009/12/09 40 41 40 40 42,900
2009/12/08 41 41 40 41 148,400
2009/12/07 42 43 41 41 123,000
2009/12/04 40 44 40 43 232,500
2009/12/03 39 41 39 41 111,400
2009/12/02 40 40 38 40 40,300
2009/12/01 39 39 38 39 43,200
2009/11/30 37 39 37 39 50,200
2009/11/27 38 38 37 38 92,800
2009/11/26 38 39 38 39 76,100
2009/11/25 39 40 38 39 81,800
2009/11/24 40 40 38 40 32,800
2009/11/20 39 40 39 40 27,100
2009/11/19 39 41 39 40 41,900
2009/11/18 38 39 37 38 142,200
2009/11/17 41 41 38 39 179,500
2009/11/16 43 44 40 41 178,700
2009/11/13 46 49 43 44 699,800
2009/11/12 46 47 44 46 171,200
2009/11/11 43 47 43 46 365,800
2009/11/10 44 44 42 43 203,600
2009/11/09 40 46 39 46 372,500
2009/11/06 40 40 39 40 71,400
2009/11/05 40 40 39 39 69,100
2009/11/04 40 40 38 40 76,100
2009/11/02 39 40 38 40 72,600
2009/10/30 41 41 39 40 94,600
2009/10/29 39 41 39 41 61,100
2009/10/28 40 41 40 40 28,300
2009/10/27 42 42 40 40 137,600
2009/10/26 42 43 41 42 47,700
2009/10/23 43 44 42 42 17,300
2009/10/22 42 46 41 42 277,400
2009/10/21 42 43 41 41 107,400
2009/10/20 43 44 42 44 23,900
2009/10/19 44 44 43 43 63,500
2009/10/16 44 45 43 44 28,800
2009/10/15 44 45 44 45 32,100
2009/10/14 47 47 43 44 117,200
2009/10/13 44 46 43 46 162,400
2009/10/09 40 44 40 43 210,400
2009/10/08 40 40 39 40 91,100
2009/10/07 40 41 39 40 38,200
2009/10/06 39 41 39 41 58,300
2009/10/05 40 41 39 39 102,700
2009/10/02 41 42 39 42 91,000
2009/10/01 43 43 40 41 61,100
2009/09/30 42 43 41 43 15,500
2009/09/29 42 44 42 42 51,200
2009/09/28 44 44 42 42 64,800
2009/09/25 46 46 43 44 76,200
2009/09/24 43 45 43 45 122,200
2009/09/18 46 46 43 44 188,300
2009/09/17 47 48 46 46 39,900
2009/09/16 48 48 46 48 56,300
2009/09/15 49 49 45 47 543,200
2009/09/14 50 50 49 49 92,900
2009/09/11 51 52 50 51 19,500
2009/09/10 51 52 50 52 46,900
2009/09/09 51 52 50 51 81,400
2009/09/08 52 52 50 51 59,700
2009/09/07 51 51 50 51 66,500
2009/09/04 52 52 51 52 72,300
2009/09/03 54 54 51 53 118,900
2009/09/02 53 54 51 54 133,300
2009/09/01 54 56 53 55 317,100
2009/08/31 51 53 51 53 225,700
2009/08/28 51 52 50 52 55,800
2009/08/27 51 52 50 52 186,700
2009/08/26 51 52 50 52 58,000
2009/08/25 50 51 49 51 97,900
2009/08/24 50 52 50 51 64,000
2009/08/21 52 52 49 50 196,100
2009/08/20 50 54 49 52 229,300
2009/08/19 52 52 50 51 188,700
2009/08/18 51 53 51 52 85,600
2009/08/17 54 54 52 53 73,900
2009/08/14 53 54 52 54 113,500
2009/08/13 54 54 52 54 297,500
2009/08/12 56 56 55 56 99,100
2009/08/11 54 57 54 57 234,300
2009/08/10 51 56 51 54 157,100
2009/08/07 52 53 50 51 171,000
2009/08/06 52 53 50 53 95,200
2009/08/05 53 54 53 53 69,100
2009/08/04 55 55 52 54 219,500
2009/08/03 55 55 53 55 103,700
2009/07/31 54 55 53 55 72,700
2009/07/30 54 55 54 55 67,100
2009/07/29 55 55 53 55 51,500
2009/07/28 58 58 53 55 239,200
2009/07/27 57 58 56 57 148,700
2009/07/24 56 59 56 58 352,600
2009/07/23 55 56 54 56 211,400
2009/07/22 55 57 54 57 355,700
2009/07/21 53 53 52 53 77,300
2009/07/17 52 53 51 53 135,000
2009/07/16 52 54 50 52 480,700
2009/07/15 49 51 49 50 237,800
2009/07/14 51 52 48 51 428,100
2009/07/13 57 57 45 45 1,610,500
2009/07/10 59 60 58 59 184,800
2009/07/09 60 61 57 60 180,100
2009/07/08 64 64 57 58 1,069,900
2009/07/07 66 67 64 66 479,600
2009/07/06 69 69 66 67 291,000
2009/07/03 70 70 69 69 268,200
2009/07/02 71 76 69 71 1,156,600
2009/07/01 69 70 66 70 673,700
2009/06/30 74 75 68 71 578,900
2009/06/29 69 75 68 72 1,217,700
2009/06/26 65 69 64 68 490,600
2009/06/25 65 65 64 65 133,100
2009/06/24 63 68 63 66 258,800
2009/06/23 64 65 63 64 154,900
2009/06/22 67 67 63 66 404,900
2009/06/19 66 69 65 67 486,400
2009/06/18 68 69 64 64 488,700
2009/06/17 63 74 62 66 3,204,700
2009/06/16 61 63 61 63 413,700
2009/06/15 64 64 61 63 264,500
2009/06/12 64 64 61 63 472,000
2009/06/11 63 67 63 64 579,500
2009/06/10 63 63 60 63 542,600
2009/06/09 63 65 61 63 584,900
2009/06/08 69 69 63 63 854,500
2009/06/05 67 75 65 67 2,812,100
2009/06/04 62 66 60 66 1,820,500
2009/06/03 67 68 60 64 2,251,700
2009/06/02 80 88 66 66 7,210,000
2009/06/01 53 77 53 70 9,048,200
2009/05/29 46 50 43 48 1,723,900
2009/05/28 45 46 42 46 2,087,800
2009/05/27 40 41 39 41 139,600
2009/05/26 39 40 38 40 248,600
2009/05/25 38 39 38 39 79,000
2009/05/22 39 39 37 38 98,400
2009/05/21 38 39 37 39 108,400
2009/05/20 38 39 37 38 198,700
2009/05/19 39 40 38 39 194,100
2009/05/18 40 41 38 40 311,200
2009/05/15 42 44 40 41 790,200
2009/05/14 43 43 39 43 451,200
2009/05/13 45 46 44 45 236,300
2009/05/12 43 46 42 45 361,500
2009/05/11 42 45 42 44 242,700
2009/05/08 42 42 40 42 168,000
2009/05/07 42 42 40 42 170,600
2009/05/01 38 44 37 42 619,300
2009/04/30 39 39 37 38 224,900
2009/04/28 38 39 38 39 97,900
2009/04/27 39 39 39 39 103,400
2009/04/24 39 40 39 40 72,800
2009/04/23 39 40 38 40 75,100
2009/04/22 42 42 39 40 172,900
2009/04/21 41 42 40 41 104,600
2009/04/20 41 42 40 42 126,300
2009/04/17 42 42 38 40 423,500
2009/04/16 45 46 42 43 556,800
2009/04/15 42 45 41 45 643,300
2009/04/14 40 42 40 42 478,100
2009/04/13 38 40 37 40 425,900
2009/04/10 39 39 37 38 271,700
2009/04/09 40 40 37 39 733,300
2009/04/08 36 42 36 40 1,939,000
2009/04/07 34 35 34 35 106,200
2009/04/06 34 35 33 35 128,800
2009/04/03 34 35 33 34 168,200
2009/04/02 34 36 34 35 310,800
2009/04/01 33 36 33 34 320,300
2009/03/31 34 34 33 34 286,300
2009/03/30 35 35 33 35 231,900
2009/03/27 33 35 32 35 306,500
2009/03/26 33 34 32 33 109,100
2009/03/25 33 34 32 34 62,700
2009/03/24 32 34 32 34 144,700
2009/03/23 31 33 31 33 77,400
2009/03/19 33 33 31 33 325,400
2009/03/18 33 34 32 34 103,100
2009/03/17 33 34 32 34 131,800
2009/03/16 33 34 33 34 67,100
2009/03/13 33 33 32 33 76,500
2009/03/12 33 33 32 33 48,500
2009/03/11 34 34 32 33 173,200
2009/03/10 33 34 33 34 95,500
2009/03/09 34 34 33 34 175,700
2009/03/06 34 35 33 34 124,400
2009/03/05 34 34 33 34 120,500
2009/03/04 33 35 33 34 96,800
2009/03/03 33 34 33 34 118,200
2009/03/02 34 35 33 35 173,500
2009/02/27 35 35 33 34 259,900
2009/02/26 35 36 34 35 140,800
2009/02/25 35 39 34 36 518,400
2009/02/24 34 35 33 35 98,400
2009/02/23 34 35 33 34 226,000
2009/02/20 36 37 34 35 252,100
2009/02/19 36 38 35 36 428,300
2009/02/18 38 39 36 36 386,700
2009/02/17 39 40 37 39 620,400
2009/02/16 44 44 40 41 811,000
2009/02/13 52 54 43 45 3,310,900
2009/02/12 43 47 43 47 712,500
2009/02/10 51 52 43 43 1,811,600
2009/02/09 46 52 44 50 2,193,300
2009/02/06 40 45 39 44 1,011,900
2009/02/05 38 39 37 39 270,700
2009/02/04 41 41 36 38 508,600
2009/02/03 43 44 38 41 1,395,200
2009/02/02 35 46 35 46 2,837,300
2009/01/30 34 34 33 34 40,000
2009/01/29 35 35 34 35 114,900
2009/01/28 36 36 34 35 34,700
2009/01/27 35 36 35 35 66,400
2009/01/26 38 38 35 36 298,700
2009/01/23 36 38 36 38 534,700
2009/01/22 34 36 33 36 215,700
2009/01/21 34 35 33 34 130,600
2009/01/20 34 35 33 35 107,300
2009/01/19 34 36 34 35 56,000
2009/01/16 35 36 34 36 67,000
2009/01/15 35 36 34 34 42,400
2009/01/14 35 36 34 36 69,900
2009/01/13 37 37 34 36 206,100
2009/01/09 37 38 36 38 88,700
2009/01/08 36 37 36 37 47,900
2009/01/07 37 38 36 37 95,800
2009/01/06 37 38 36 37 94,900
2009/01/05 38 38 37 38 30,500

このページの先頭へ