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
2016/12/30 67 69 66 68 257,000
2016/12/29 69 69 66 68 413,200
2016/12/28 68 69 67 69 145,300
2016/12/27 67 68 67 68 168,500
2016/12/26 68 68 67 68 169,400
2016/12/22 69 69 67 69 436,900
2016/12/21 70 70 68 69 134,200
2016/12/20 68 70 68 70 253,800
2016/12/19 69 69 68 68 123,600
2016/12/16 71 71 69 69 331,400
2016/12/15 73 74 68 70 861,700
2016/12/14 72 76 72 73 1,535,800
2016/12/13 73 73 71 72 116,400
2016/12/12 74 75 72 73 489,600
2016/12/09 71 77 70 74 1,526,400
2016/12/08 72 73 70 71 259,900
2016/12/07 72 73 70 71 532,400
2016/12/06 68 71 68 70 1,078,700
2016/12/05 68 69 67 68 94,200
2016/12/02 68 69 67 68 83,900
2016/12/01 69 69 67 68 222,200
2016/11/30 68 69 67 69 129,800
2016/11/29 68 68 67 68 55,800
2016/11/28 67 68 66 68 49,900
2016/11/25 67 67 66 67 267,200
2016/11/24 69 69 67 68 467,200
2016/11/22 69 70 68 69 400,500
2016/11/21 68 70 67 69 273,900
2016/11/18 67 68 66 67 417,700
2016/11/17 66 67 65 67 225,500
2016/11/16 64 66 64 66 177,600
2016/11/15 65 65 63 63 92,100
2016/11/14 63 65 63 65 150,000
2016/11/11 64 64 63 64 71,700
2016/11/10 62 64 61 64 104,300
2016/11/09 63 64 60 60 311,300
2016/11/08 64 64 63 63 63,000
2016/11/07 64 64 63 63 239,100
2016/11/04 65 69 63 64 1,047,200
2016/11/02 67 67 65 65 182,300
2016/11/01 68 68 66 67 55,600
2016/10/31 67 68 66 67 117,900
2016/10/28 67 67 66 67 81,300
2016/10/27 66 67 66 67 108,300
2016/10/26 66 67 66 67 20,800
2016/10/25 66 67 66 66 36,700
2016/10/24 67 67 66 66 38,800
2016/10/21 67 67 66 66 127,000
2016/10/20 67 67 66 66 28,800
2016/10/19 67 68 66 67 73,600
2016/10/18 66 67 66 67 17,800
2016/10/17 66 67 66 66 39,500
2016/10/14 66 66 65 66 23,100
2016/10/13 66 67 65 67 125,500
2016/10/12 66 67 66 66 51,100
2016/10/11 66 67 66 66 107,600
2016/10/07 67 67 66 66 83,900
2016/10/06 68 68 67 67 29,100
2016/10/05 67 68 67 67 53,200
2016/10/04 68 68 67 67 88,000
2016/10/03 68 68 67 67 40,000
2016/09/30 67 68 66 67 86,500
2016/09/29 67 70 66 67 766,300
2016/09/28 65 66 65 66 33,100
2016/09/27 65 66 65 65 33,000
2016/09/26 67 67 66 66 91,300
2016/09/23 66 67 66 67 32,500
2016/09/21 66 67 65 65 139,300
2016/09/20 66 67 66 67 80,800
2016/09/16 66 67 65 66 72,600
2016/09/15 67 67 66 66 48,600
2016/09/14 67 69 66 67 462,900
2016/09/13 67 67 66 66 92,500
2016/09/12 68 69 66 66 150,100
2016/09/09 69 70 67 68 112,200
2016/09/08 68 70 68 68 115,800
2016/09/07 68 69 67 68 80,400
2016/09/06 68 69 68 68 79,800
2016/09/05 68 70 68 68 215,300
2016/09/02 68 69 67 67 36,400
2016/09/01 68 69 67 68 154,600
2016/08/31 68 68 67 67 72,300
2016/08/30 67 67 66 67 75,100
2016/08/29 67 68 67 68 115,700
2016/08/26 69 69 67 67 321,300
2016/08/25 69 70 68 69 216,500
2016/08/24 68 69 68 69 140,100
2016/08/23 69 70 67 67 211,700
2016/08/22 67 73 67 68 860,700
2016/08/19 67 67 66 66 95,800
2016/08/18 67 68 66 67 248,000
2016/08/17 67 68 66 67 266,400
2016/08/16 70 70 67 67 1,015,000
2016/08/15 71 81 68 68 9,061,300
2016/08/12 66 67 65 66 116,700
2016/08/10 70 70 66 66 315,300
2016/08/09 69 71 68 69 573,200
2016/08/08 69 69 67 68 119,900
2016/08/05 67 70 66 68 654,700
2016/08/04 65 67 63 66 530,200
2016/08/03 66 68 64 64 1,663,600
2016/08/02 63 79 62 68 5,280,900
2016/08/01 63 64 62 63 107,100
2016/07/29 64 64 61 63 230,300
2016/07/28 64 65 63 64 196,100
2016/07/27 62 66 62 63 550,900
2016/07/26 62 63 61 61 210,800
2016/07/25 63 63 61 62 61,100
2016/07/22 62 62 60 62 133,600
2016/07/21 62 63 61 61 45,500
2016/07/20 61 62 60 61 26,500
2016/07/19 61 62 61 61 96,300
2016/07/15 62 62 61 61 130,000
2016/07/14 62 62 60 61 182,000
2016/07/13 63 63 61 62 104,900
2016/07/12 62 63 62 63 117,400
2016/07/11 60 61 59 61 111,900
2016/07/08 61 61 58 59 182,800
2016/07/07 62 62 61 61 125,100
2016/07/06 62 63 61 62 112,400
2016/07/05 65 65 62 63 171,000
2016/07/04 66 66 64 64 46,800
2016/07/01 65 65 64 64 76,600
2016/06/30 66 67 63 64 217,100
2016/06/29 64 66 64 65 190,700
2016/06/28 60 64 60 64 185,500
2016/06/27 58 61 57 60 100,300
2016/06/24 64 65 56 58 490,200
2016/06/23 62 64 61 64 103,200
2016/06/22 63 64 61 63 128,300
2016/06/21 62 67 62 63 1,329,000
2016/06/20 59 61 58 60 87,500
2016/06/17 57 60 57 58 228,100
2016/06/16 61 62 57 58 165,400
2016/06/15 59 62 59 62 95,700
2016/06/14 62 62 59 60 174,100
2016/06/13 63 64 61 62 143,200
2016/06/10 65 65 64 64 33,500
2016/06/09 66 66 64 65 132,100
2016/06/08 64 66 64 66 51,500
2016/06/07 64 65 64 64 63,600
2016/06/06 64 65 64 64 26,800
2016/06/03 65 66 64 65 94,400
2016/06/02 67 67 65 65 209,300
2016/06/01 67 68 66 67 109,100
2016/05/31 67 68 66 68 132,700
2016/05/30 65 69 65 67 435,700
2016/05/27 64 65 64 65 60,100
2016/05/26 65 65 63 64 147,400
2016/05/25 65 66 64 64 92,000
2016/05/24 65 66 63 65 197,000
2016/05/23 64 65 64 64 53,100
2016/05/20 65 65 64 64 47,100
2016/05/19 64 66 64 64 47,100
2016/05/18 66 66 64 64 180,600
2016/05/17 66 67 66 66 32,400
2016/05/16 67 68 66 66 63,800
2016/05/13 68 68 66 66 30,400
2016/05/12 67 68 66 68 58,200
2016/05/11 69 69 67 68 264,500
2016/05/10 70 70 68 68 78,900
2016/05/09 69 70 68 70 176,400
2016/05/06 68 68 67 68 62,400
2016/05/02 67 68 66 68 78,700
2016/04/28 70 70 67 68 187,500
2016/04/27 69 70 68 68 69,600
2016/04/26 71 71 69 69 282,000
2016/04/25 69 72 69 71 352,500
2016/04/22 69 70 68 69 114,600
2016/04/21 69 69 68 68 134,000
2016/04/20 69 70 68 68 139,600
2016/04/19 67 70 67 69 230,200
2016/04/18 69 69 66 66 274,400
2016/04/15 69 70 68 69 179,800
2016/04/14 71 71 69 70 326,600
2016/04/13 70 71 68 71 426,800
2016/04/12 69 71 68 68 934,200
2016/04/11 68 86 67 73 15,616,300
2016/04/08 59 63 59 63 166,800
2016/04/07 60 62 59 61 61,000
2016/04/06 60 61 59 60 132,300
2016/04/05 63 64 60 61 164,800
2016/04/04 63 64 62 63 49,400
2016/04/01 67 67 62 63 281,200
2016/03/31 66 67 65 66 56,300
2016/03/30 66 67 66 66 24,300
2016/03/29 65 67 65 66 131,400
2016/03/28 67 67 65 66 48,700
2016/03/25 66 67 65 66 110,500
2016/03/24 66 67 66 66 60,100
2016/03/23 67 68 66 68 64,300
2016/03/22 67 68 66 66 139,000
2016/03/18 69 69 67 67 128,900
2016/03/17 70 72 68 68 737,500
2016/03/16 69 73 67 70 1,418,000
2016/03/15 67 70 66 67 637,100
2016/03/14 68 72 66 66 1,870,100
2016/03/11 64 66 63 66 393,800
2016/03/10 64 66 62 63 484,900
2016/03/09 64 65 62 64 207,900
2016/03/08 65 68 64 64 531,300
2016/03/07 66 66 64 64 364,800
2016/03/04 63 65 62 65 370,700
2016/03/03 64 64 62 63 229,000
2016/03/02 62 64 61 63 349,800
2016/03/01 61 62 60 61 193,400
2016/02/29 62 64 61 61 582,700
2016/02/26 57 76 56 63 6,276,800
2016/02/25 56 58 56 56 134,500
2016/02/24 57 57 55 56 109,200
2016/02/23 58 59 56 57 159,300
2016/02/22 55 57 54 57 213,700
2016/02/19 56 56 54 55 36,100
2016/02/18 54 56 54 56 63,700
2016/02/17 55 56 53 54 178,700
2016/02/16 54 56 53 55 158,300
2016/02/15 55 55 52 54 177,500
2016/02/12 53 54 50 50 446,100
2016/02/10 58 60 57 57 242,100
2016/02/09 60 61 59 59 118,000
2016/02/08 60 62 60 62 73,100
2016/02/05 64 65 60 62 286,200
2016/02/04 64 66 63 65 212,500
2016/02/03 66 66 63 64 203,300
2016/02/02 67 69 66 67 194,000
2016/02/01 66 67 64 65 231,300
2016/01/29 61 63 61 62 179,000
2016/01/28 63 63 62 62 45,300
2016/01/27 62 63 62 63 73,500
2016/01/26 61 62 60 61 102,400
2016/01/25 61 63 61 62 268,300
2016/01/22 60 61 58 60 330,000
2016/01/21 59 61 58 58 332,700
2016/01/20 65 66 60 60 264,100
2016/01/19 66 66 64 66 80,200
2016/01/18 62 66 61 66 230,200
2016/01/15 68 69 65 65 499,200
2016/01/14 68 69 66 69 218,800
2016/01/13 68 71 67 71 131,500
2016/01/12 69 69 65 67 264,500
2016/01/08 70 71 68 69 206,400
2016/01/07 72 73 70 71 150,500
2016/01/06 73 74 72 72 103,600
2016/01/05 73 73 71 72 133,000
2016/01/04 74 75 72 72 137,600

このページの先頭へ