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
2011/12/30 40 43 40 43 234,600
2011/12/29 41 41 38 39 456,000
2011/12/28 41 41 39 40 244,400
2011/12/27 44 44 41 41 528,100
2011/12/26 44 45 43 44 302,400
2011/12/22 43 44 42 43 318,900
2011/12/21 43 43 41 43 199,700
2011/12/20 41 41 40 41 362,000
2011/12/19 43 49 41 42 3,010,600
2011/12/16 38 43 38 41 1,328,000
2011/12/15 40 40 38 38 419,400
2011/12/14 40 41 39 39 615,400
2011/12/13 38 39 38 39 140,900
2011/12/12 37 39 37 38 188,700
2011/12/09 39 39 36 37 503,600
2011/12/08 40 40 38 39 236,800
2011/12/07 39 40 38 40 192,300
2011/12/06 39 40 38 39 395,900
2011/12/05 38 39 37 38 451,800
2011/12/02 36 37 35 37 193,800
2011/12/01 36 38 35 36 235,100
2011/11/30 35 36 35 35 174,500
2011/11/29 34 35 33 35 172,200
2011/11/28 34 35 33 34 99,800
2011/11/25 34 35 33 34 104,400
2011/11/24 34 34 33 34 126,300
2011/11/22 35 35 33 35 681,100
2011/11/21 36 36 35 35 117,300
2011/11/18 35 36 34 35 271,000
2011/11/17 37 37 35 35 210,200
2011/11/16 36 37 35 37 265,000
2011/11/15 37 38 35 36 844,800
2011/11/14 38 43 36 36 5,546,900
2011/11/11 32 33 32 32 164,200
2011/11/10 32 33 32 32 264,100
2011/11/09 32 33 32 32 131,100
2011/11/08 34 34 32 32 170,100
2011/11/07 32 34 32 34 191,900
2011/11/04 32 33 32 32 67,600
2011/11/02 32 33 31 31 108,600
2011/11/01 32 32 31 31 84,000
2011/10/31 32 32 31 32 138,100
2011/10/28 31 32 31 31 39,900
2011/10/27 31 33 30 30 422,200
2011/10/26 32 32 31 31 80,300
2011/10/25 33 33 31 32 88,800
2011/10/24 32 33 31 33 77,600
2011/10/21 32 32 31 32 110,600
2011/10/20 32 34 32 32 343,500
2011/10/19 32 33 31 31 130,900
2011/10/18 34 34 31 32 834,200
2011/10/17 32 40 31 33 1,764,000
2011/10/14 31 32 30 31 72,400
2011/10/13 31 32 31 31 145,700
2011/10/12 31 31 31 31 77,100
2011/10/11 30 31 30 30 162,700
2011/10/07 31 31 29 30 264,400
2011/10/06 32 33 28 30 1,155,500
2011/10/05 32 33 31 32 210,900
2011/10/04 33 33 32 32 111,600
2011/10/03 33 34 33 34 47,700
2011/09/30 34 34 33 33 117,600
2011/09/29 34 35 33 33 132,200
2011/09/28 34 35 34 34 27,700
2011/09/27 34 35 33 34 80,900
2011/09/26 36 37 32 32 296,800
2011/09/22 37 38 36 37 122,400
2011/09/21 38 40 36 37 540,000
2011/09/20 36 36 35 36 88,100
2011/09/16 35 38 35 35 361,400
2011/09/15 35 35 34 35 102,000
2011/09/14 35 38 34 34 644,400
2011/09/13 34 35 34 34 11,500
2011/09/12 34 35 33 35 111,900
2011/09/09 35 35 34 34 51,000
2011/09/08 35 35 34 35 27,100
2011/09/07 34 35 34 35 115,400
2011/09/06 36 36 34 34 183,300
2011/09/05 37 37 36 36 159,000
2011/09/02 37 37 36 36 80,000
2011/09/01 38 39 37 37 79,100
2011/08/31 37 37 36 37 75,300
2011/08/30 37 38 35 36 246,600
2011/08/29 36 37 35 36 136,400
2011/08/26 36 36 35 35 82,100
2011/08/25 35 36 34 36 125,400
2011/08/24 36 37 35 35 208,400
2011/08/23 36 37 34 36 234,900
2011/08/22 33 41 33 36 2,353,400
2011/08/19 34 35 33 33 117,200
2011/08/18 35 36 34 34 139,500
2011/08/17 35 36 34 35 87,400
2011/08/16 36 36 34 35 246,800
2011/08/15 36 36 34 35 202,800
2011/08/12 38 38 35 36 558,100
2011/08/11 37 37 35 37 767,000
2011/08/10 37 39 37 38 280,300
2011/08/09 34 36 32 36 304,700
2011/08/08 38 39 36 36 335,300
2011/08/05 38 41 38 39 330,700
2011/08/04 41 42 41 42 62,800
2011/08/03 41 42 40 42 311,600
2011/08/02 41 42 41 42 140,300
2011/08/01 44 44 41 42 499,800
2011/07/29 44 44 43 44 156,800
2011/07/28 44 44 43 44 211,700
2011/07/27 45 45 44 44 34,100
2011/07/26 44 45 43 45 272,200
2011/07/25 45 45 44 45 84,900
2011/07/22 45 46 45 45 162,200
2011/07/21 46 47 45 45 466,300
2011/07/20 46 47 46 47 68,000
2011/07/19 48 48 46 47 308,400
2011/07/15 45 48 45 47 201,500
2011/07/14 46 47 45 45 135,600
2011/07/13 46 47 45 46 104,500
2011/07/12 47 47 46 46 379,400
2011/07/11 47 48 47 48 225,400
2011/07/08 48 48 47 47 206,200
2011/07/07 49 49 47 48 195,200
2011/07/06 47 49 47 48 234,700
2011/07/05 49 49 46 48 329,800
2011/07/04 53 55 47 48 1,173,600
2011/07/01 50 52 49 52 952,500
2011/06/30 49 50 48 49 920,900
2011/06/29 47 52 47 51 1,761,000
2011/06/28 47 49 46 47 307,100
2011/06/27 47 47 45 47 184,500
2011/06/24 45 48 45 47 435,900
2011/06/23 46 46 44 45 138,800
2011/06/22 45 46 44 45 65,500
2011/06/21 45 46 44 45 124,000
2011/06/20 45 46 44 45 122,400
2011/06/17 48 48 44 45 534,500
2011/06/16 44 48 43 48 518,800
2011/06/15 45 45 43 44 500,100
2011/06/14 47 47 44 45 754,100
2011/06/13 47 51 46 46 2,052,100
2011/06/10 43 54 43 46 6,349,800
2011/06/09 43 45 43 43 242,700
2011/06/08 43 45 42 42 300,500
2011/06/07 41 45 41 42 417,700
2011/06/06 42 42 41 41 85,200
2011/06/03 42 42 41 42 69,000
2011/06/02 42 42 41 42 110,100
2011/06/01 44 44 41 43 322,600
2011/05/31 43 44 42 43 134,200
2011/05/30 44 44 42 44 264,900
2011/05/27 41 47 40 44 1,673,500
2011/05/26 42 42 41 41 97,000
2011/05/25 43 44 41 42 235,300
2011/05/24 43 43 41 42 164,800
2011/05/23 43 43 42 42 233,200
2011/05/20 44 45 41 43 480,900
2011/05/19 47 47 43 44 624,000
2011/05/18 47 49 46 47 289,400
2011/05/17 46 48 45 47 392,000
2011/05/16 47 48 45 46 371,900
2011/05/13 46 51 45 45 704,300
2011/05/12 46 47 44 46 582,900
2011/05/11 52 52 46 46 876,300
2011/05/10 45 52 45 51 1,375,000
2011/05/09 46 46 44 45 349,600
2011/05/06 46 48 45 45 455,900
2011/05/02 45 49 44 46 1,292,600
2011/04/28 44 44 42 43 397,200
2011/04/27 48 48 43 44 839,600
2011/04/26 42 54 41 48 3,874,800
2011/04/25 44 44 42 42 481,600
2011/04/22 47 47 43 44 748,100
2011/04/21 46 47 42 47 1,317,400
2011/04/20 50 50 46 46 1,111,600
2011/04/19 51 52 48 50 1,414,500
2011/04/18 49 56 46 54 4,687,800
2011/04/15 52 53 45 47 3,804,300
2011/04/14 66 72 52 54 8,615,300
2011/04/13 36 64 35 61 9,783,600
2011/04/12 34 36 33 36 356,200
2011/04/11 33 37 33 34 956,300
2011/04/08 32 33 31 31 58,400
2011/04/07 32 33 31 32 150,200
2011/04/06 32 33 31 32 186,700
2011/04/05 35 35 32 34 522,700
2011/04/04 34 36 33 36 301,100
2011/04/01 34 35 33 34 247,000
2011/03/31 34 35 33 34 378,300
2011/03/30 34 34 32 34 367,900
2011/03/29 33 35 30 34 929,700
2011/03/28 38 39 31 32 2,092,500
2011/03/25 29 47 29 41 6,581,200
2011/03/24 29 30 28 28 33,600
2011/03/23 29 30 28 29 126,000
2011/03/22 31 31 28 30 615,300
2011/03/18 23 32 23 28 1,270,800
2011/03/17 21 24 20 24 104,900
2011/03/16 21 25 20 23 540,200
2011/03/15 27 27 20 20 812,800
2011/03/14 30 31 20 30 518,800
2011/03/11 34 35 34 35 102,400
2011/03/10 36 36 34 36 382,800
2011/03/09 37 37 36 37 96,100
2011/03/08 36 37 36 37 56,700
2011/03/07 37 37 36 36 129,100
2011/03/04 38 38 37 38 114,500
2011/03/03 38 39 37 37 54,700
2011/03/02 37 38 36 38 33,100
2011/03/01 36 37 36 37 63,000
2011/02/28 36 36 36 36 19,500
2011/02/25 36 37 35 36 17,900
2011/02/24 36 37 35 36 27,800
2011/02/23 37 37 35 37 82,600
2011/02/22 36 39 36 37 330,800
2011/02/21 36 37 35 35 209,000
2011/02/18 36 36 35 36 121,800
2011/02/17 36 37 35 36 58,200
2011/02/16 35 38 35 36 62,300
2011/02/15 36 37 35 35 55,600
2011/02/14 36 37 36 36 171,100
2011/02/10 36 37 36 36 142,700
2011/02/09 37 38 35 36 431,600
2011/02/08 37 37 36 37 36,300
2011/02/07 36 38 36 38 93,500
2011/02/04 41 42 36 36 866,800
2011/02/03 34 41 34 41 482,300
2011/02/02 34 38 33 34 742,400
2011/02/01 34 34 33 33 16,500
2011/01/31 34 34 33 33 62,800
2011/01/28 33 33 33 33 20,900
2011/01/27 33 34 33 33 23,700
2011/01/26 34 34 33 33 217,800
2011/01/25 33 34 33 33 37,400
2011/01/24 33 33 32 33 64,300
2011/01/21 34 34 32 33 82,300
2011/01/20 32 34 32 34 85,400
2011/01/19 35 35 32 32 269,200
2011/01/18 32 38 32 34 596,900
2011/01/17 33 33 32 33 99,000
2011/01/14 32 33 32 33 41,300
2011/01/13 32 33 31 33 98,800
2011/01/12 31 32 31 32 108,600
2011/01/11 31 31 31 31 28,100
2011/01/07 31 32 31 32 9,400
2011/01/06 31 31 31 31 23,700
2011/01/05 32 32 31 31 16,800
2011/01/04 31 32 31 31 58,200

このページの先頭へ