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
2019/12/30 103 105 103 104 69,500
2019/12/27 103 103 102 103 48,800
2019/12/26 104 104 101 103 210,000
2019/12/25 103 104 100 102 378,500
2019/12/24 103 104 103 103 250,900
2019/12/23 105 105 101 103 298,500
2019/12/20 106 106 105 105 198,200
2019/12/19 107 109 106 106 242,400
2019/12/18 108 108 107 107 124,400
2019/12/17 108 109 108 109 159,700
2019/12/16 107 109 107 109 86,000
2019/12/13 109 110 108 108 176,400
2019/12/12 110 110 109 109 49,000
2019/12/11 111 111 110 110 166,400
2019/12/10 111 112 110 112 76,400
2019/12/09 111 111 110 110 53,800
2019/12/06 111 111 110 111 59,100
2019/12/05 111 112 110 110 57,900
2019/12/04 111 112 110 111 177,400
2019/12/03 110 111 110 110 22,700
2019/12/02 111 111 110 110 106,200
2019/11/29 110 111 110 110 22,900
2019/11/28 111 111 110 110 103,600
2019/11/27 111 111 110 110 45,600
2019/11/26 112 113 109 110 251,000
2019/11/25 112 112 111 111 60,100
2019/11/22 111 112 110 110 53,800
2019/11/21 111 112 110 111 134,400
2019/11/20 112 114 110 111 1,063,100
2019/11/19 110 111 109 109 112,900
2019/11/18 109 110 108 110 146,000
2019/11/15 110 110 107 110 324,000
2019/11/14 110 111 110 110 69,900
2019/11/13 112 112 109 109 320,200
2019/11/12 111 113 111 111 83,200
2019/11/11 113 114 110 112 203,600
2019/11/08 113 115 112 112 135,900
2019/11/07 114 115 113 115 128,400
2019/11/06 112 114 111 114 263,400
2019/11/05 116 118 110 112 466,200
2019/11/01 118 118 116 116 122,900
2019/10/31 115 118 114 117 169,900
2019/10/30 115 116 114 114 130,400
2019/10/29 114 116 113 114 275,500
2019/10/28 114 115 113 113 117,500
2019/10/25 115 116 113 115 148,400
2019/10/24 114 115 113 113 121,800
2019/10/23 112 115 112 115 288,200
2019/10/21 111 112 110 112 125,500
2019/10/18 112 113 109 112 335,800
2019/10/17 110 122 108 111 3,826,200
2019/10/16 107 108 105 105 188,100
2019/10/15 108 108 105 105 206,300
2019/10/11 109 110 107 107 121,500
2019/10/10 109 110 109 110 62,100
2019/10/09 107 110 107 109 79,400
2019/10/08 107 108 106 107 81,700
2019/10/07 106 108 106 107 192,300
2019/10/04 106 108 105 107 92,900
2019/10/03 107 107 105 107 216,700
2019/10/02 109 110 105 108 242,300
2019/10/01 108 111 108 111 120,100
2019/09/30 109 110 108 108 78,900
2019/09/27 110 111 109 109 300,700
2019/09/26 111 112 110 111 158,900
2019/09/25 111 112 111 111 78,600
2019/09/24 111 115 111 112 558,700
2019/09/20 110 112 110 110 147,800
2019/09/19 112 113 110 111 191,100
2019/09/18 113 114 111 111 151,200
2019/09/17 114 114 112 112 134,800
2019/09/13 111 115 111 114 283,100
2019/09/12 111 113 110 112 169,800
2019/09/11 110 113 110 112 126,000
2019/09/10 111 113 109 110 501,900
2019/09/09 111 113 109 111 216,300
2019/09/06 110 113 110 111 407,000
2019/09/05 114 114 113 113 86,300
2019/09/04 112 114 112 114 92,600
2019/09/03 113 114 113 114 14,800
2019/09/02 113 114 112 114 73,400
2019/08/30 113 114 111 113 98,700
2019/08/29 112 112 110 110 70,500
2019/08/28 109 115 109 111 234,500
2019/08/27 109 110 108 108 45,000
2019/08/26 109 110 108 108 86,500
2019/08/23 110 112 109 109 110,100
2019/08/22 111 112 110 111 109,700
2019/08/21 109 111 108 111 72,600
2019/08/20 107 109 107 109 111,300
2019/08/19 108 109 103 105 474,100
2019/08/16 109 111 106 108 388,800
2019/08/15 112 114 108 108 765,000
2019/08/14 119 119 116 118 173,500
2019/08/13 122 122 118 119 189,800
2019/08/09 121 123 120 122 115,300
2019/08/08 122 123 120 121 145,200
2019/08/07 124 124 121 123 139,900
2019/08/06 117 123 116 123 305,300
2019/08/05 123 124 119 123 667,600
2019/08/02 127 127 123 123 355,200
2019/08/01 126 129 125 127 426,800
2019/07/31 126 127 124 126 152,500
2019/07/30 125 126 125 125 54,200
2019/07/29 124 126 123 126 276,000
2019/07/26 124 125 124 124 64,700
2019/07/25 124 126 124 124 71,500
2019/07/24 126 127 123 123 154,300
2019/07/23 128 128 126 127 212,600
2019/07/22 124 128 122 128 259,300
2019/07/19 119 124 119 124 178,100
2019/07/18 122 122 119 120 354,700
2019/07/17 124 124 122 123 286,000
2019/07/16 128 129 124 125 720,100
2019/07/12 133 134 127 128 551,800
2019/07/11 130 133 125 131 630,800
2019/07/10 131 137 127 130 2,840,300
2019/07/09 119 129 119 126 1,199,000
2019/07/08 117 121 117 118 312,000
2019/07/05 116 119 116 117 330,700
2019/07/04 115 117 115 116 159,200
2019/07/03 115 115 113 114 88,500
2019/07/02 115 116 114 114 133,400
2019/07/01 115 116 114 114 132,000
2019/06/28 114 115 113 115 66,300
2019/06/27 114 115 112 114 226,400
2019/06/26 116 116 114 115 110,600
2019/06/25 117 118 113 116 429,600
2019/06/24 117 118 116 118 95,500
2019/06/21 119 119 117 118 90,900
2019/06/20 118 119 116 119 236,600
2019/06/19 117 119 116 116 267,400
2019/06/18 118 118 115 118 168,100
2019/06/17 118 119 116 116 140,100
2019/06/14 116 120 116 120 145,100
2019/06/13 121 121 115 116 483,500
2019/06/12 119 121 118 121 254,400
2019/06/11 119 120 117 119 211,100
2019/06/10 119 122 119 120 304,800
2019/06/07 115 120 115 119 258,600
2019/06/06 122 124 115 116 461,600
2019/06/05 120 121 118 121 250,200
2019/06/04 112 119 112 117 301,100
2019/06/03 118 119 111 113 621,800
2019/05/31 123 123 116 120 715,700
2019/05/30 128 128 122 124 594,400
2019/05/29 126 130 124 127 517,100
2019/05/28 132 132 127 127 456,400
2019/05/27 131 132 126 132 669,300
2019/05/24 131 133 130 132 350,700
2019/05/23 136 136 130 134 480,100
2019/05/22 136 138 134 136 339,700
2019/05/21 139 139 127 134 1,272,300
2019/05/20 138 142 137 139 800,100
2019/05/17 135 138 132 137 637,300
2019/05/16 134 135 131 133 311,700
2019/05/15 131 136 131 131 595,900
2019/05/14 124 131 121 130 493,400
2019/05/13 129 129 125 127 368,000
2019/05/10 129 130 124 128 401,200
2019/05/09 131 133 126 127 482,400
2019/05/08 131 137 130 132 693,100
2019/05/07 125 134 125 130 696,100
2019/04/26 123 127 123 125 373,700
2019/04/25 128 128 125 125 300,900
2019/04/24 119 129 119 128 515,300
2019/04/23 125 125 118 120 507,900
2019/04/22 126 128 124 124 375,200
2019/04/19 123 128 123 128 475,300
2019/04/18 123 127 123 124 276,500
2019/04/17 122 125 122 125 241,700
2019/04/16 127 128 122 122 326,100
2019/04/15 126 129 126 126 311,600
2019/04/12 127 127 124 126 218,000
2019/04/11 131 131 126 127 317,400
2019/04/10 133 133 131 131 203,600
2019/04/09 133 135 132 134 348,700
2019/04/08 135 136 131 132 638,300
2019/04/05 136 138 133 135 677,000
2019/04/04 131 136 130 134 713,500
2019/04/03 126 133 126 130 751,900
2019/04/02 126 127 123 126 491,900
2019/04/01 126 129 124 124 378,600
2019/03/29 132 133 126 126 903,700
2019/03/28 122 127 118 126 677,300
2019/03/27 122 123 120 120 253,000
2019/03/26 119 125 119 122 417,200
2019/03/25 120 122 118 118 284,000
2019/03/22 120 128 119 125 1,307,700
2019/03/20 115 120 115 119 660,000
2019/03/19 115 115 113 113 278,600
2019/03/18 114 116 112 115 420,000
2019/03/15 115 115 112 113 153,600
2019/03/14 117 117 114 114 167,200
2019/03/13 119 120 114 116 436,100
2019/03/12 116 121 116 118 318,300
2019/03/11 119 120 113 115 876,900
2019/03/08 111 123 110 116 945,800
2019/03/07 121 121 116 116 418,300
2019/03/06 122 123 119 121 465,300
2019/03/05 121 125 120 124 662,200
2019/03/04 116 126 115 123 2,359,400
2019/03/01 110 114 110 113 627,900
2019/02/28 110 112 109 110 551,300
2019/02/27 107 111 107 111 527,700
2019/02/26 105 109 105 106 358,200
2019/02/25 105 108 105 105 376,000
2019/02/22 107 107 104 105 290,500
2019/02/21 110 111 107 107 313,100
2019/02/20 107 110 106 110 347,100
2019/02/19 107 108 106 107 221,300
2019/02/18 106 108 104 107 376,300
2019/02/15 103 104 102 103 297,200
2019/02/14 108 109 104 104 355,100
2019/02/13 109 109 105 108 297,400
2019/02/12 102 107 101 107 259,400
2019/02/08 104 105 103 103 209,000
2019/02/07 108 108 104 106 274,400
2019/02/06 107 108 107 107 277,700
2019/02/05 109 110 107 107 400,900
2019/02/04 107 109 107 109 111,500
2019/02/01 108 110 106 107 182,400
2019/01/31 107 110 107 109 221,300
2019/01/30 110 110 106 106 397,600
2019/01/29 109 110 107 110 334,100
2019/01/28 112 112 109 110 299,900
2019/01/25 107 113 107 112 420,200
2019/01/24 107 108 106 107 275,500
2019/01/23 109 109 107 107 288,700
2019/01/22 112 112 109 109 283,500
2019/01/21 115 118 113 113 656,800
2019/01/18 113 116 112 115 712,600
2019/01/17 111 113 107 112 1,174,800
2019/01/16 106 134 106 110 6,882,600
2019/01/15 100 104 100 103 187,700
2019/01/11 99 102 99 101 115,300
2019/01/10 104 104 99 99 369,400
2019/01/09 104 107 103 104 600,900
2019/01/08 102 108 101 106 519,500
2019/01/07 99 106 99 103 440,300
2019/01/04 97 98 94 97 539,200

このページの先頭へ