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
2010/12/30 31 31 31 31 20,700
2010/12/29 31 32 31 31 18,100
2010/12/28 32 33 32 32 54,700
2010/12/27 32 32 31 32 79,100
2010/12/24 32 33 31 32 306,200
2010/12/22 32 33 32 33 72,900
2010/12/21 32 33 32 33 112,400
2010/12/20 32 32 31 32 101,900
2010/12/17 31 33 31 33 187,800
2010/12/16 30 31 30 31 46,200
2010/12/15 31 31 30 31 133,200
2010/12/14 29 31 29 30 101,900
2010/12/13 29 30 29 30 162,100
2010/12/10 29 29 29 29 19,000
2010/12/09 30 30 29 29 74,800
2010/12/08 29 31 29 30 206,300
2010/12/07 29 29 29 29 68,700
2010/12/06 29 30 29 29 78,200
2010/12/03 29 30 29 29 17,200
2010/12/02 29 30 28 30 20,300
2010/12/01 29 30 28 29 256,300
2010/11/30 30 30 29 30 40,000
2010/11/29 31 31 30 31 24,400
2010/11/26 29 31 28 31 87,200
2010/11/25 29 30 28 30 32,100
2010/11/24 30 30 28 30 214,700
2010/11/22 30 33 29 30 203,900
2010/11/19 30 30 30 30 5,300
2010/11/18 30 31 30 31 32,400
2010/11/17 30 30 29 30 57,300
2010/11/16 30 31 29 30 54,000
2010/11/15 29 30 29 29 94,600
2010/11/12 28 30 28 30 196,300
2010/11/11 29 30 29 30 29,300
2010/11/10 29 30 28 30 48,400
2010/11/09 28 29 28 29 45,600
2010/11/08 29 29 28 29 46,000
2010/11/05 28 29 28 29 28,400
2010/11/04 29 29 27 28 61,700
2010/11/02 29 30 28 29 2,600
2010/11/01 29 30 28 30 33,200
2010/10/29 30 30 28 29 38,100
2010/10/28 31 31 30 30 54,200
2010/10/27 30 31 30 31 12,600
2010/10/26 31 31 30 31 26,600
2010/10/25 29 31 29 31 147,500
2010/10/22 29 30 29 30 12,700
2010/10/21 29 30 29 30 31,900
2010/10/20 30 30 28 30 95,500
2010/10/19 30 30 30 30 13,600
2010/10/18 31 31 30 31 14,100
2010/10/15 31 32 30 32 36,800
2010/10/14 31 31 30 31 15,600
2010/10/13 31 32 30 31 47,500
2010/10/12 32 32 31 31 47,100
2010/10/08 31 32 31 32 3,500
2010/10/07 32 32 31 32 22,700
2010/10/06 31 32 31 32 11,400
2010/10/05 32 33 31 31 81,600
2010/10/04 32 33 32 32 70,500
2010/10/01 34 34 32 33 137,200
2010/09/30 34 35 34 34 21,800
2010/09/29 35 36 34 34 96,000
2010/09/28 34 36 34 35 42,500
2010/09/27 33 36 33 35 131,400
2010/09/24 33 34 32 33 74,500
2010/09/22 34 34 33 34 63,100
2010/09/21 33 35 33 34 45,200
2010/09/17 33 35 33 34 43,000
2010/09/16 35 35 33 34 56,800
2010/09/15 36 36 35 36 138,600
2010/09/14 39 40 36 36 419,100
2010/09/13 38 43 36 40 819,400
2010/09/10 35 40 34 37 591,400
2010/09/09 33 37 33 35 326,400
2010/09/08 32 34 31 34 115,100
2010/09/07 32 33 31 33 5,900
2010/09/06 32 33 31 33 8,900
2010/09/03 33 33 32 33 21,100
2010/09/02 33 33 32 33 21,100
2010/09/01 32 34 31 33 106,200
2010/08/31 31 32 31 31 52,900
2010/08/30 32 32 31 32 61,500
2010/08/27 31 32 30 32 6,300
2010/08/26 31 32 30 32 50,900
2010/08/25 31 32 30 32 96,600
2010/08/24 32 33 31 33 31,700
2010/08/23 32 33 32 33 41,900
2010/08/20 32 33 32 33 4,900
2010/08/19 32 32 31 32 8,800
2010/08/18 32 33 32 33 5,600
2010/08/17 31 33 31 33 24,200
2010/08/16 32 33 31 32 38,300
2010/08/13 32 32 31 32 30,000
2010/08/12 32 33 32 33 22,100
2010/08/11 33 33 32 33 15,300
2010/08/10 32 34 32 34 16,600
2010/08/09 33 33 31 33 31,200
2010/08/06 33 33 31 32 78,800
2010/08/05 32 33 32 32 11,300
2010/08/04 33 33 32 32 29,100
2010/08/03 32 34 32 34 42,300
2010/08/02 35 35 32 32 50,300
2010/07/30 35 35 35 35 100
2010/07/29 34 35 34 34 5,200
2010/07/28 35 35 33 35 28,200
2010/07/27 34 37 33 34 146,400
2010/07/26 34 34 31 32 51,100
2010/07/23 33 34 33 33 29,500
2010/07/22 33 34 31 34 123,800
2010/07/21 33 34 33 33 8,800
2010/07/20 33 33 32 33 29,100
2010/07/16 35 35 33 33 34,400
2010/07/15 35 35 34 35 11,800
2010/07/14 35 35 35 35 8,300
2010/07/13 35 35 34 34 11,300
2010/07/12 34 35 34 34 35,900
2010/07/09 35 36 34 35 46,900
2010/07/08 35 36 35 36 7,400
2010/07/07 35 35 34 35 86,500
2010/07/06 36 36 35 36 27,700
2010/07/05 35 36 35 36 19,700
2010/07/02 36 36 35 36 37,100
2010/07/01 36 36 35 36 57,900
2010/06/30 34 37 34 37 72,000
2010/06/29 37 37 35 35 77,800
2010/06/28 38 38 37 38 8,600
2010/06/25 37 38 37 38 17,500
2010/06/24 38 39 37 39 36,600
2010/06/23 38 38 37 38 9,700
2010/06/22 39 39 37 38 41,800
2010/06/21 38 39 38 38 10,400
2010/06/18 38 39 38 39 46,000
2010/06/17 39 39 38 38 10,100
2010/06/16 40 40 38 40 38,500
2010/06/15 40 40 39 40 18,400
2010/06/14 38 40 38 40 64,500
2010/06/11 38 39 38 39 27,500
2010/06/10 39 40 38 38 48,000
2010/06/09 39 41 39 40 135,700
2010/06/08 39 40 39 40 13,700
2010/06/07 39 40 38 40 16,500
2010/06/04 40 41 39 39 7,600
2010/06/03 40 41 40 41 6,500
2010/06/02 40 41 39 41 62,400
2010/06/01 42 42 40 41 29,800
2010/05/31 38 42 38 42 175,900
2010/05/28 37 41 37 40 260,000
2010/05/27 35 36 35 36 21,800
2010/05/26 35 36 34 35 172,200
2010/05/25 37 38 36 36 45,900
2010/05/24 38 38 36 37 138,000
2010/05/21 36 38 35 38 70,400
2010/05/20 37 38 36 38 31,900
2010/05/19 36 38 35 38 77,600
2010/05/18 38 39 37 38 116,000
2010/05/17 39 41 38 39 168,700
2010/05/14 41 41 40 41 65,400
2010/05/13 42 43 41 42 85,500
2010/05/12 44 44 42 43 55,200
2010/05/11 44 44 43 44 102,200
2010/05/10 44 44 43 44 64,800
2010/05/07 42 45 40 44 246,100
2010/05/06 43 44 42 43 104,900
2010/04/30 42 44 42 43 148,600
2010/04/28 42 42 41 42 55,800
2010/04/27 44 44 41 43 237,600
2010/04/26 44 44 43 44 77,300
2010/04/23 44 45 44 44 100,700
2010/04/22 46 46 44 44 105,500
2010/04/21 46 46 44 46 92,800
2010/04/20 46 46 45 46 193,700
2010/04/19 45 46 44 46 200,900
2010/04/16 44 47 44 46 534,300
2010/04/15 43 44 42 44 172,400
2010/04/14 44 44 42 44 168,900
2010/04/13 40 44 40 44 625,300
2010/04/12 40 41 40 41 192,200
2010/04/09 40 41 39 41 58,200
2010/04/08 40 41 39 41 107,900
2010/04/07 40 40 39 40 113,100
2010/04/06 41 41 40 41 108,700
2010/04/05 39 41 39 40 207,200
2010/04/02 39 39 38 38 64,500
2010/04/01 39 39 38 39 131,900
2010/03/31 39 40 38 38 125,600
2010/03/30 39 40 38 39 102,300
2010/03/29 40 40 38 38 130,900
2010/03/26 38 42 37 38 511,000
2010/03/25 38 38 37 38 85,200
2010/03/24 37 38 37 37 128,700
2010/03/23 37 37 36 36 67,600
2010/03/19 38 38 37 37 55,900
2010/03/18 38 39 37 39 61,800
2010/03/17 38 39 37 39 133,900
2010/03/16 36 40 36 39 690,700
2010/03/15 35 36 34 36 61,400
2010/03/12 34 35 33 34 108,600
2010/03/11 34 35 34 35 69,700
2010/03/10 34 34 33 34 73,300
2010/03/09 34 34 33 34 46,100
2010/03/08 34 35 34 34 31,600
2010/03/05 34 35 34 34 18,400
2010/03/04 35 35 33 34 43,900
2010/03/03 33 35 33 35 31,200
2010/03/02 33 34 32 34 90,800
2010/03/01 33 34 32 34 73,900
2010/02/26 33 34 33 33 89,100
2010/02/25 34 34 34 34 6,000
2010/02/24 34 35 33 34 79,700
2010/02/23 35 35 34 34 49,000
2010/02/22 35 36 34 36 9,500
2010/02/19 35 36 34 35 43,000
2010/02/18 35 36 35 36 36,600
2010/02/17 35 35 34 35 80,800
2010/02/16 36 36 35 35 85,300
2010/02/15 37 37 35 36 134,900
2010/02/12 38 39 37 39 70,400
2010/02/10 37 38 37 37 67,600
2010/02/09 37 38 36 38 92,400
2010/02/08 38 38 37 38 115,600
2010/02/05 38 39 37 38 101,000
2010/02/04 38 39 38 39 44,400
2010/02/03 38 39 38 39 2,500
2010/02/02 38 39 38 39 40,700
2010/02/01 39 39 38 38 62,000
2010/01/29 41 41 38 40 120,800
2010/01/28 39 40 38 40 188,800
2010/01/27 39 39 38 39 56,900
2010/01/26 39 40 38 40 42,000
2010/01/25 39 40 39 40 23,900
2010/01/22 40 40 38 39 199,900
2010/01/21 40 41 40 41 8,200
2010/01/20 40 41 39 41 45,100
2010/01/19 41 42 40 40 65,000
2010/01/18 43 43 41 41 86,200
2010/01/15 40 43 39 43 278,700
2010/01/14 38 41 38 40 116,700
2010/01/13 39 39 38 39 62,300
2010/01/12 39 40 39 40 36,200
2010/01/08 40 40 39 39 45,200
2010/01/07 39 40 39 40 50,700
2010/01/06 39 40 39 39 67,600
2010/01/05 40 40 39 40 40,300
2010/01/04 40 41 40 40 43,300

このページの先頭へ