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
2017/12/29 128 128 123 124 2,580,100
2017/12/28 129 131 127 127 1,875,600
2017/12/27 127 132 126 128 4,442,600
2017/12/26 115 124 115 123 2,844,400
2017/12/25 113 118 112 116 1,042,200
2017/12/22 116 116 112 113 991,500
2017/12/21 112 117 112 115 977,200
2017/12/20 118 119 111 112 1,426,700
2017/12/19 116 119 115 119 1,001,700
2017/12/18 116 118 115 117 766,200
2017/12/15 118 119 112 116 3,752,100
2017/12/14 116 122 115 119 4,218,500
2017/12/13 124 124 113 115 4,012,700
2017/12/12 125 131 121 126 9,167,000
2017/12/11 113 129 112 128 7,004,300
2017/12/08 119 122 112 113 4,775,200
2017/12/07 112 118 108 117 7,815,600
2017/12/06 110 121 105 107 7,910,500
2017/12/05 103 107 102 105 1,320,500
2017/12/04 107 108 104 105 999,300
2017/12/01 114 117 105 107 3,759,500
2017/11/30 109 120 106 113 9,723,900
2017/11/29 100 123 98 110 14,935,400
2017/11/28 97 99 95 99 1,196,600
2017/11/27 94 98 93 97 2,670,800
2017/11/24 90 94 90 93 1,126,300
2017/11/22 91 92 90 91 1,006,600
2017/11/21 90 92 89 92 753,600
2017/11/20 90 91 89 90 694,200
2017/11/17 89 92 88 89 821,400
2017/11/16 87 89 87 89 711,500
2017/11/15 89 90 87 87 1,490,400
2017/11/14 94 104 89 89 13,760,500
2017/11/13 89 90 88 88 206,500
2017/11/10 90 92 88 89 465,800
2017/11/09 92 92 89 90 360,600
2017/11/08 88 92 88 92 722,500
2017/11/07 88 89 87 88 246,300
2017/11/06 89 90 88 89 197,900
2017/11/02 88 90 87 88 1,006,200
2017/11/01 91 91 88 88 780,400
2017/10/31 90 93 90 90 522,900
2017/10/30 91 93 90 91 566,500
2017/10/27 90 92 88 90 1,143,200
2017/10/26 88 90 88 89 479,100
2017/10/25 90 90 87 88 808,600
2017/10/24 90 91 89 90 452,100
2017/10/23 88 91 87 90 2,279,200
2017/10/20 94 98 87 88 5,452,700
2017/10/19 91 104 91 94 13,647,700
2017/10/18 90 93 88 91 1,721,300
2017/10/17 88 91 88 90 1,234,800
2017/10/16 87 91 84 87 2,931,900
2017/10/13 89 89 86 86 802,400
2017/10/12 85 89 85 89 1,069,900
2017/10/11 85 86 84 85 296,700
2017/10/10 82 87 82 84 929,100
2017/10/06 81 83 81 82 308,700
2017/10/05 83 84 81 81 467,600
2017/10/04 85 87 83 84 597,200
2017/10/03 86 87 84 85 439,800
2017/10/02 84 87 83 86 1,333,200
2017/09/29 83 85 81 83 741,700
2017/09/28 82 87 80 82 2,329,400
2017/09/27 78 80 77 79 473,600
2017/09/26 79 79 77 77 346,800
2017/09/25 80 81 78 79 981,400
2017/09/22 78 93 78 80 11,725,200
2017/09/21 76 77 75 75 127,700
2017/09/20 76 77 75 76 332,500
2017/09/19 77 77 75 76 303,500
2017/09/15 79 80 76 76 405,400
2017/09/14 76 80 75 78 1,010,200
2017/09/13 75 81 73 76 1,968,100
2017/09/12 68 78 68 74 2,632,100
2017/09/11 67 68 67 67 16,700
2017/09/08 67 69 66 67 443,500
2017/09/07 69 69 68 68 118,000
2017/09/06 66 69 66 68 229,900
2017/09/05 69 70 66 66 548,300
2017/09/04 71 71 69 69 248,300
2017/09/01 73 73 71 72 202,300
2017/08/31 72 73 71 72 120,000
2017/08/30 72 73 72 72 37,300
2017/08/29 72 73 72 73 21,900
2017/08/28 73 73 71 73 174,300
2017/08/25 72 72 71 72 82,400
2017/08/24 71 73 71 71 112,400
2017/08/23 72 73 71 71 57,700
2017/08/22 71 73 71 72 114,000
2017/08/21 72 72 71 72 105,900
2017/08/18 71 73 71 73 118,300
2017/08/17 73 73 72 72 41,600
2017/08/16 71 73 71 73 122,000
2017/08/15 72 73 71 71 160,400
2017/08/14 76 76 68 71 954,300
2017/08/10 78 79 77 77 116,900
2017/08/09 78 79 77 79 205,700
2017/08/08 79 79 77 78 111,600
2017/08/07 79 80 77 78 244,500
2017/08/04 78 79 77 78 180,000
2017/08/03 80 81 78 79 156,100
2017/08/02 79 81 79 80 139,400
2017/08/01 82 82 78 79 528,200
2017/07/31 83 84 81 81 303,300
2017/07/28 89 89 83 83 1,096,200
2017/07/27 92 93 88 88 583,900
2017/07/26 89 95 87 92 2,317,500
2017/07/25 93 94 87 89 1,270,900
2017/07/24 85 96 83 93 6,147,800
2017/07/21 81 90 80 86 4,045,900
2017/07/20 78 81 78 81 518,100
2017/07/19 78 78 76 77 184,200
2017/07/18 78 83 77 78 1,013,400
2017/07/14 79 79 77 77 246,100
2017/07/13 79 81 77 80 583,700
2017/07/12 77 79 76 79 274,200
2017/07/11 76 78 75 76 369,800
2017/07/10 75 76 74 76 166,800
2017/07/07 74 75 74 74 71,200
2017/07/06 76 77 73 73 204,100
2017/07/05 73 77 73 76 280,300
2017/07/04 77 77 73 73 454,200
2017/07/03 75 78 75 76 275,100
2017/06/30 75 75 73 75 200,800
2017/06/29 77 78 74 76 653,600
2017/06/28 73 82 73 79 2,555,700
2017/06/27 73 74 72 73 244,200
2017/06/26 70 73 70 73 279,900
2017/06/23 73 73 70 70 152,100
2017/06/22 72 73 72 72 143,800
2017/06/21 72 72 70 72 292,900
2017/06/20 74 74 72 73 298,100
2017/06/19 71 74 71 74 302,200
2017/06/16 73 74 70 71 967,000
2017/06/15 69 76 69 75 2,188,200
2017/06/14 69 70 68 68 189,100
2017/06/13 67 70 67 68 233,000
2017/06/12 67 68 66 68 56,900
2017/06/09 67 67 66 67 86,400
2017/06/08 67 68 66 67 37,600
2017/06/07 67 68 67 68 61,600
2017/06/06 67 68 67 68 79,000
2017/06/05 67 68 67 68 35,400
2017/06/02 68 68 67 68 48,800
2017/06/01 67 68 67 67 75,100
2017/05/31 66 67 66 67 20,900
2017/05/30 67 67 66 67 49,000
2017/05/29 66 67 66 67 33,300
2017/05/26 67 67 66 66 28,000
2017/05/25 67 68 66 67 60,600
2017/05/24 66 68 66 68 121,900
2017/05/23 66 67 66 67 15,900
2017/05/22 66 67 65 67 107,700
2017/05/19 66 67 65 65 73,700
2017/05/18 65 67 65 66 164,300
2017/05/17 66 67 65 65 32,700
2017/05/16 66 66 65 66 23,900
2017/05/15 65 66 65 66 52,500
2017/05/12 67 67 65 66 76,500
2017/05/11 67 67 66 67 15,900
2017/05/10 66 67 66 66 16,600
2017/05/09 67 67 65 67 18,900
2017/05/08 66 67 65 67 25,400
2017/05/02 66 67 65 65 56,400
2017/05/01 66 66 65 66 45,300
2017/04/28 65 66 64 66 56,800
2017/04/27 65 65 64 65 47,100
2017/04/26 64 65 64 65 13,700
2017/04/25 64 65 64 64 21,000
2017/04/24 65 65 64 64 30,100
2017/04/21 65 65 64 65 38,300
2017/04/20 64 65 64 64 80,300
2017/04/19 63 64 63 64 36,100
2017/04/18 63 64 63 64 9,500
2017/04/17 63 64 63 64 33,700
2017/04/14 64 64 63 64 4,200
2017/04/13 63 64 62 63 117,800
2017/04/12 65 66 64 66 144,300
2017/04/11 67 68 66 66 127,500
2017/04/10 67 68 66 66 55,400
2017/04/07 66 68 66 67 65,600
2017/04/06 68 69 66 67 257,800
2017/04/05 68 69 68 68 28,700
2017/04/04 69 69 68 69 43,100
2017/04/03 70 70 68 69 46,400
2017/03/31 70 70 68 68 32,000
2017/03/30 69 70 68 69 27,800
2017/03/29 69 69 68 69 92,700
2017/03/28 68 69 68 68 281,300
2017/03/27 70 70 68 68 103,400
2017/03/24 68 70 68 69 115,300
2017/03/23 69 69 68 68 28,300
2017/03/22 68 69 68 68 205,800
2017/03/21 69 70 68 68 58,200
2017/03/17 70 70 69 69 151,300
2017/03/16 69 71 69 69 407,500
2017/03/15 68 70 68 68 118,600
2017/03/14 69 69 68 68 112,700
2017/03/13 69 70 68 69 45,200
2017/03/10 69 70 68 68 69,400
2017/03/09 69 70 68 69 425,300
2017/03/08 69 69 68 69 49,700
2017/03/07 69 70 68 68 194,100
2017/03/06 69 70 68 68 271,700
2017/03/03 68 70 68 69 42,800
2017/03/02 69 70 68 68 48,300
2017/03/01 70 70 68 69 64,200
2017/02/28 70 70 68 70 157,100
2017/02/27 69 70 69 69 23,100
2017/02/24 70 70 69 69 81,200
2017/02/23 70 71 69 69 237,700
2017/02/22 69 70 69 69 57,800
2017/02/21 68 70 68 69 37,700
2017/02/20 69 69 68 68 95,900
2017/02/17 69 70 68 68 70,300
2017/02/16 69 70 68 68 117,900
2017/02/15 70 70 69 69 33,700
2017/02/14 70 71 68 69 563,500
2017/02/13 72 73 71 73 137,000
2017/02/10 72 73 71 72 49,800
2017/02/09 71 72 71 71 95,400
2017/02/08 72 72 71 72 122,900
2017/02/07 71 73 70 71 545,500
2017/02/06 70 71 70 70 39,100
2017/02/03 70 71 69 71 145,900
2017/02/02 70 71 70 70 42,700
2017/02/01 70 71 69 71 122,600
2017/01/31 70 71 70 70 64,800
2017/01/30 71 71 70 70 79,300
2017/01/27 71 72 70 71 39,800
2017/01/26 71 71 70 71 64,600
2017/01/25 70 71 69 71 89,100
2017/01/24 70 71 69 70 64,500
2017/01/23 71 71 70 70 99,800
2017/01/20 71 72 70 71 118,100
2017/01/19 70 73 70 71 617,300
2017/01/18 69 70 69 70 65,600
2017/01/17 69 71 68 69 288,400
2017/01/16 69 69 69 69 29,200
2017/01/13 69 70 68 69 76,400
2017/01/12 69 70 69 69 129,600
2017/01/11 70 70 69 69 67,200
2017/01/10 70 71 69 70 135,500
2017/01/06 70 70 69 70 61,600
2017/01/05 70 70 69 70 79,800
2017/01/04 69 70 68 70 90,900

このページの先頭へ