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
2013/12/30 99 101 98 101 228,800
2013/12/27 100 100 98 98 175,600
2013/12/26 98 100 96 99 255,800
2013/12/25 93 98 93 98 284,200
2013/12/24 96 97 94 94 469,500
2013/12/20 97 97 96 97 296,700
2013/12/19 98 99 97 97 160,300
2013/12/18 98 98 97 97 164,100
2013/12/17 97 98 96 98 185,400
2013/12/16 99 100 96 96 483,600
2013/12/13 101 101 99 99 186,900
2013/12/12 100 102 99 101 216,400
2013/12/11 101 101 100 101 313,700
2013/12/10 101 102 100 102 173,900
2013/12/09 100 102 99 102 264,700
2013/12/06 101 102 96 99 978,300
2013/12/05 105 107 100 100 1,625,600
2013/12/04 101 106 99 105 1,729,100
2013/12/03 102 103 100 102 514,500
2013/12/02 98 102 97 100 1,077,800
2013/11/29 96 97 95 97 258,300
2013/11/28 96 98 95 96 363,400
2013/11/27 94 96 94 95 148,400
2013/11/26 95 95 94 95 148,700
2013/11/25 97 97 94 95 275,200
2013/11/22 98 98 96 96 132,600
2013/11/21 95 97 95 97 107,300
2013/11/20 96 97 95 95 103,700
2013/11/19 97 98 96 96 160,700
2013/11/18 99 99 97 97 232,700
2013/11/15 97 99 97 97 208,900
2013/11/14 96 98 95 96 89,800
2013/11/13 95 97 95 96 89,300
2013/11/12 93 96 92 94 484,500
2013/11/11 100 100 96 96 266,000
2013/11/08 100 101 98 99 187,800
2013/11/07 99 101 99 101 144,600
2013/11/06 99 100 98 100 132,700
2013/11/05 99 101 98 99 102,400
2013/11/01 100 100 97 99 294,700
2013/10/31 101 102 99 100 197,500
2013/10/30 104 104 100 100 290,800
2013/10/29 103 104 102 104 131,800
2013/10/28 103 105 100 103 363,200
2013/10/25 103 104 101 101 306,200
2013/10/24 99 107 98 105 1,260,700
2013/10/23 103 103 98 100 411,500
2013/10/22 102 103 101 103 175,300
2013/10/21 101 104 100 103 332,800
2013/10/18 100 104 99 103 371,000
2013/10/17 101 101 99 100 214,200
2013/10/16 98 101 96 99 328,300
2013/10/15 97 98 97 98 61,500
2013/10/11 97 98 96 97 243,500
2013/10/10 96 97 95 97 59,300
2013/10/09 94 98 94 96 130,400
2013/10/08 93 96 92 96 115,100
2013/10/07 97 98 92 92 516,000
2013/10/04 99 100 97 99 126,100
2013/10/03 99 100 98 99 104,800
2013/10/02 102 103 98 99 255,000
2013/10/01 104 107 101 101 476,400
2013/09/30 100 106 99 103 505,900
2013/09/27 100 102 99 100 286,400
2013/09/26 101 101 98 100 107,800
2013/09/25 99 101 98 101 287,700
2013/09/24 98 100 98 99 196,900
2013/09/20 101 101 97 99 481,600
2013/09/19 102 103 100 100 387,900
2013/09/18 98 103 96 99 1,545,400
2013/09/17 93 98 92 98 562,500
2013/09/13 94 95 93 94 203,700
2013/09/12 91 95 91 94 295,000
2013/09/11 93 94 90 91 524,000
2013/09/10 89 93 88 93 599,000
2013/09/09 87 89 87 87 175,000
2013/09/06 89 89 86 86 171,300
2013/09/05 89 91 88 88 157,400
2013/09/04 88 89 87 88 142,900
2013/09/03 86 89 85 88 305,900
2013/09/02 88 88 84 84 205,900
2013/08/30 86 87 85 87 220,800
2013/08/29 87 88 86 86 142,700
2013/08/28 88 89 86 86 210,500
2013/08/27 90 90 88 90 139,800
2013/08/26 91 91 89 90 149,400
2013/08/23 89 91 88 91 373,800
2013/08/22 89 89 87 87 203,400
2013/08/21 91 91 88 88 317,400
2013/08/20 91 92 90 90 170,400
2013/08/19 91 92 90 92 219,700
2013/08/16 91 92 90 91 186,700
2013/08/15 92 94 92 92 303,200
2013/08/14 93 95 93 93 359,100
2013/08/13 93 94 92 92 415,400
2013/08/12 96 99 92 93 2,558,100
2013/08/09 117 119 115 116 403,300
2013/08/08 119 120 116 117 388,800
2013/08/07 120 121 117 121 756,900
2013/08/06 117 123 115 119 795,300
2013/08/05 109 119 109 119 930,500
2013/08/02 107 110 106 110 382,900
2013/08/01 100 106 99 106 452,700
2013/07/31 103 103 100 100 321,600
2013/07/30 103 106 102 104 672,000
2013/07/29 113 113 102 105 885,000
2013/07/26 113 115 111 113 345,900
2013/07/25 114 115 113 113 184,100
2013/07/24 115 116 113 114 260,400
2013/07/23 116 117 114 114 309,700
2013/07/22 115 118 113 116 373,200
2013/07/19 116 117 112 113 522,700
2013/07/18 114 118 114 116 516,900
2013/07/17 117 118 115 116 760,300
2013/07/16 122 123 119 120 336,000
2013/07/12 130 130 121 121 1,063,000
2013/07/11 118 125 116 125 639,000
2013/07/10 123 129 119 120 1,669,300
2013/07/09 119 133 117 124 6,328,800
2013/07/08 115 116 110 113 907,200
2013/07/05 111 116 111 114 823,600
2013/07/04 109 117 107 114 1,086,600
2013/07/03 110 110 107 108 640,000
2013/07/02 113 114 109 111 828,500
2013/07/01 116 116 107 113 783,500
2013/06/28 109 117 108 115 1,584,400
2013/06/27 108 113 98 105 1,885,400
2013/06/26 122 124 103 105 2,470,900
2013/06/25 121 135 120 122 3,044,700
2013/06/24 130 142 122 124 6,854,100
2013/06/21 110 149 103 139 11,427,800
2013/06/20 123 132 102 108 8,492,600
2013/06/19 116 116 116 116 1,907,300
2013/06/18 84 86 84 86 382,300
2013/06/17 82 84 82 83 375,100
2013/06/14 84 84 82 83 174,000
2013/06/13 83 83 81 83 236,500
2013/06/12 83 85 82 85 138,000
2013/06/11 86 87 83 85 348,400
2013/06/10 84 86 82 86 393,400
2013/06/07 79 81 75 79 968,200
2013/06/06 85 87 81 83 488,300
2013/06/05 88 91 87 87 306,400
2013/06/04 88 90 86 88 415,800
2013/06/03 93 93 88 90 361,300
2013/05/31 96 96 92 93 244,000
2013/05/30 94 96 92 93 314,900
2013/05/29 95 98 94 97 442,000
2013/05/28 93 95 92 95 284,600
2013/05/27 97 97 93 93 314,000
2013/05/24 100 103 95 97 616,300
2013/05/23 105 106 97 98 892,400
2013/05/22 108 109 105 107 751,900
2013/05/21 109 113 108 109 695,300
2013/05/20 105 110 105 107 563,300
2013/05/17 103 109 99 109 788,400
2013/05/16 105 109 95 103 1,253,900
2013/05/15 119 119 106 107 1,720,900
2013/05/14 120 122 111 119 2,879,900
2013/05/13 134 142 132 136 1,010,200
2013/05/10 132 133 125 131 966,000
2013/05/09 138 139 128 131 1,470,300
2013/05/08 144 145 136 140 1,405,800
2013/05/07 144 149 143 146 1,313,700
2013/05/02 146 152 141 141 3,035,400
2013/05/01 136 147 134 143 2,260,400
2013/04/30 132 141 128 136 1,722,700
2013/04/26 130 143 123 136 3,705,400
2013/04/25 130 154 123 136 11,985,800
2013/04/24 111 120 108 116 2,956,300
2013/04/23 100 108 97 108 2,083,000
2013/04/22 98 102 96 100 1,375,000
2013/04/19 93 96 92 96 876,300
2013/04/18 94 97 89 91 2,161,000
2013/04/17 90 95 88 95 1,188,000
2013/04/16 88 90 86 90 263,100
2013/04/15 88 90 87 90 245,700
2013/04/12 88 89 87 89 254,200
2013/04/11 88 89 87 88 268,500
2013/04/10 89 89 86 88 194,100
2013/04/09 85 89 85 88 530,300
2013/04/08 84 86 83 86 249,800
2013/04/05 82 84 81 81 260,200
2013/04/04 82 82 80 82 157,900
2013/04/03 80 83 80 82 166,700
2013/04/02 79 82 73 82 353,200
2013/04/01 86 86 79 81 361,000
2013/03/29 87 88 85 86 194,500
2013/03/28 88 89 86 87 238,900
2013/03/27 86 89 86 88 106,400
2013/03/26 87 87 85 86 89,000
2013/03/25 85 89 85 87 335,100
2013/03/22 86 87 84 86 344,000
2013/03/21 86 87 85 87 419,200
2013/03/19 88 88 86 86 255,400
2013/03/18 87 89 86 88 258,700
2013/03/15 88 89 86 88 402,500
2013/03/14 90 90 88 90 244,800
2013/03/13 90 91 89 90 110,200
2013/03/12 92 93 89 89 399,600
2013/03/11 91 92 90 92 244,600
2013/03/08 91 92 88 89 405,200
2013/03/07 89 93 89 90 640,900
2013/03/06 88 89 87 88 245,900
2013/03/05 88 89 87 88 254,900
2013/03/04 89 90 87 89 276,700
2013/03/01 90 90 88 89 367,400
2013/02/28 90 93 88 90 623,800
2013/02/27 85 91 85 89 1,059,500
2013/02/26 84 85 83 84 307,700
2013/02/25 83 84 82 84 232,200
2013/02/22 83 83 82 82 210,700
2013/02/21 84 85 83 84 139,200
2013/02/20 84 86 84 84 342,600
2013/02/19 83 85 82 84 392,600
2013/02/18 81 84 80 84 291,800
2013/02/15 83 84 75 80 910,800
2013/02/14 84 84 81 84 656,000
2013/02/13 85 91 83 84 2,437,300
2013/02/12 102 103 96 100 842,500
2013/02/08 103 105 97 101 838,100
2013/02/07 98 105 98 102 1,507,900
2013/02/06 95 97 94 97 529,400
2013/02/05 95 96 93 95 376,400
2013/02/04 96 98 96 96 299,300
2013/02/01 97 97 95 96 306,300
2013/01/31 98 99 95 97 333,600
2013/01/30 96 99 95 98 434,700
2013/01/29 98 99 94 97 778,400
2013/01/28 100 101 95 98 719,200
2013/01/25 96 100 95 98 909,900
2013/01/24 96 96 93 95 460,100
2013/01/23 92 96 90 94 1,088,000
2013/01/22 91 92 88 92 797,500
2013/01/21 93 94 88 91 1,337,700
2013/01/18 96 103 90 92 7,862,000
2013/01/17 89 92 84 88 856,400
2013/01/16 93 93 87 90 830,100
2013/01/15 89 95 89 93 1,197,100
2013/01/11 88 89 86 88 456,700
2013/01/10 84 88 83 88 552,400
2013/01/09 84 85 80 85 938,700
2013/01/08 87 89 84 85 933,800
2013/01/07 83 87 81 87 1,554,900
2013/01/04 81 85 80 83 834,800

このページの先頭へ