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
2020/12/30 105 106 103 105 154,400
2020/12/29 104 105 102 104 321,600
2020/12/28 106 107 103 103 289,600
2020/12/25 109 110 104 105 269,000
2020/12/24 107 111 106 108 350,200
2020/12/23 103 108 101 106 616,000
2020/12/22 108 110 104 104 556,900
2020/12/21 112 112 107 109 726,100
2020/12/18 110 111 106 110 617,000
2020/12/17 110 115 108 112 598,300
2020/12/16 116 117 109 110 1,545,400
2020/12/15 120 127 110 118 3,399,000
2020/12/14 109 124 106 117 4,767,900
2020/12/11 108 112 100 106 3,191,200
2020/12/10 110 123 105 106 4,687,700
2020/12/09 126 129 108 112 6,637,200
2020/12/08 116 134 107 116 14,647,100
2020/12/07 97 118 94 112 12,829,700
2020/12/04 90 94 88 90 501,100
2020/12/03 88 90 86 89 248,400
2020/12/02 85 93 85 89 788,800
2020/12/01 86 86 85 85 41,800
2020/11/30 85 86 85 85 54,300
2020/11/27 85 86 84 85 43,400
2020/11/26 86 86 85 85 29,700
2020/11/25 87 88 85 85 185,400
2020/11/24 88 88 86 87 81,000
2020/11/20 85 87 85 87 88,600
2020/11/19 87 87 85 87 138,100
2020/11/18 85 88 85 88 98,700
2020/11/17 86 86 85 86 107,200
2020/11/16 85 86 85 86 77,200
2020/11/13 86 87 85 86 144,300
2020/11/12 83 84 82 84 69,300
2020/11/11 83 83 82 83 46,500
2020/11/10 83 84 82 82 75,400
2020/11/09 81 82 81 82 55,700
2020/11/06 80 82 80 81 42,300
2020/11/05 82 82 80 82 108,600
2020/11/04 82 83 80 82 81,400
2020/11/02 81 82 80 82 31,100
2020/10/30 83 83 80 80 71,100
2020/10/29 83 84 82 83 61,300
2020/10/28 86 87 84 84 144,000
2020/10/27 84 88 84 86 113,500
2020/10/26 86 86 84 85 25,900
2020/10/23 84 86 84 85 41,100
2020/10/22 87 87 84 84 115,700
2020/10/21 86 87 86 86 41,600
2020/10/20 88 94 85 86 537,600
2020/10/19 85 87 85 85 78,800
2020/10/16 89 90 83 85 376,000
2020/10/15 89 90 89 89 30,000
2020/10/14 91 92 90 90 120,400
2020/10/13 90 93 90 91 183,600
2020/10/12 89 90 88 89 107,100
2020/10/09 89 89 88 89 57,400
2020/10/08 90 90 88 88 21,400
2020/10/07 89 90 88 89 104,000
2020/10/06 90 90 89 89 23,200
2020/10/05 89 90 89 90 18,900
2020/10/02 92 93 88 88 168,300
2020/09/30 94 94 92 92 37,200
2020/09/29 92 94 92 93 33,900
2020/09/28 94 94 92 92 66,700
2020/09/25 94 95 93 93 99,900
2020/09/24 93 96 91 93 175,500
2020/09/23 94 97 93 94 135,500
2020/09/18 94 96 91 94 195,200
2020/09/17 94 98 92 93 453,800
2020/09/16 92 97 92 94 266,900
2020/09/15 93 93 91 92 66,700
2020/09/14 88 93 86 93 471,700
2020/09/11 91 92 88 88 155,400
2020/09/10 92 93 89 91 184,900
2020/09/09 87 96 86 92 1,143,300
2020/09/08 85 87 84 86 99,500
2020/09/07 85 86 85 85 118,700
2020/09/04 84 86 83 86 99,500
2020/09/03 86 86 85 85 35,200
2020/09/02 85 86 84 86 41,500
2020/09/01 86 86 84 84 38,300
2020/08/31 83 86 83 85 68,600
2020/08/28 84 85 82 83 181,400
2020/08/27 84 84 83 83 33,900
2020/08/26 85 86 84 84 108,800
2020/08/25 86 87 84 84 107,000
2020/08/24 87 88 85 85 110,000
2020/08/21 86 89 86 86 154,100
2020/08/20 84 87 84 87 302,900
2020/08/19 82 84 82 83 122,000
2020/08/18 81 83 81 82 35,300
2020/08/17 80 82 80 81 107,000
2020/08/14 81 81 80 80 160,800
2020/08/13 81 83 81 82 97,200
2020/08/12 82 82 81 81 40,900
2020/08/11 81 84 81 81 164,500
2020/08/07 82 83 81 82 56,800
2020/08/06 84 84 81 83 88,200
2020/08/05 82 84 82 83 30,200
2020/08/04 81 85 81 83 63,800
2020/08/03 77 83 77 81 121,800
2020/07/31 81 81 76 77 187,100
2020/07/30 85 85 80 81 111,800
2020/07/29 85 86 83 84 51,800
2020/07/28 87 87 85 85 31,100
2020/07/27 86 88 85 86 71,600
2020/07/22 88 88 86 86 15,700
2020/07/21 87 88 87 88 32,700
2020/07/20 87 88 86 88 12,700
2020/07/17 89 89 86 87 85,200
2020/07/16 89 89 87 88 49,000
2020/07/15 88 89 88 89 68,300
2020/07/14 88 88 87 87 16,100
2020/07/13 88 89 87 88 43,600
2020/07/10 88 89 85 86 212,700
2020/07/09 90 91 87 88 192,400
2020/07/08 90 91 90 90 35,200
2020/07/07 92 92 90 90 101,600
2020/07/06 88 92 88 92 64,700
2020/07/03 86 90 86 89 116,100
2020/07/02 91 93 85 86 448,100
2020/07/01 91 95 90 91 336,300
2020/06/30 90 93 90 90 133,200
2020/06/29 92 93 88 89 294,800
2020/06/26 95 96 89 93 363,600
2020/06/25 98 98 94 95 526,500
2020/06/24 99 103 97 98 785,100
2020/06/23 96 99 94 98 363,600
2020/06/22 94 96 93 95 206,600
2020/06/19 93 96 91 94 286,200
2020/06/18 92 93 90 93 158,800
2020/06/17 90 91 89 91 61,100
2020/06/16 88 91 88 90 333,900
2020/06/15 91 94 86 86 612,900
2020/06/12 89 93 87 89 452,500
2020/06/11 98 100 94 95 714,000
2020/06/10 93 104 92 100 1,448,600
2020/06/09 95 97 90 93 539,600
2020/06/08 92 97 90 94 666,500
2020/06/05 88 91 86 91 370,700
2020/06/04 86 90 84 88 995,300
2020/06/03 84 88 82 84 557,600
2020/06/02 82 84 82 83 142,500
2020/06/01 80 82 80 81 200,100
2020/05/29 81 81 80 80 74,800
2020/05/28 86 86 81 81 706,200
2020/05/27 87 88 84 85 478,900
2020/05/26 86 87 84 86 451,700
2020/05/25 82 85 82 85 444,200
2020/05/22 80 82 80 81 253,000
2020/05/21 81 83 80 80 196,500
2020/05/20 81 81 80 80 107,300
2020/05/19 80 81 79 81 110,600
2020/05/18 81 81 78 80 169,400
2020/05/15 79 81 79 81 174,400
2020/05/14 80 81 79 79 117,800
2020/05/13 79 81 79 80 95,600
2020/05/12 81 81 79 80 53,300
2020/05/11 78 83 78 80 392,400
2020/05/08 80 80 77 78 207,500
2020/05/07 80 84 79 80 330,800
2020/05/01 81 82 80 81 95,700
2020/04/30 82 83 81 81 135,200
2020/04/28 81 82 80 81 60,500
2020/04/27 80 82 79 81 98,500
2020/04/24 80 81 78 80 102,300
2020/04/23 77 80 77 80 62,600
2020/04/22 79 79 75 77 90,100
2020/04/21 83 83 79 79 375,400
2020/04/20 80 83 80 82 93,500
2020/04/17 83 83 80 81 312,700
2020/04/16 81 85 79 82 221,100
2020/04/15 76 83 74 82 394,300
2020/04/14 72 78 72 76 275,700
2020/04/13 72 72 71 71 43,900
2020/04/10 74 74 71 72 50,600
2020/04/09 72 75 72 74 41,300
2020/04/08 70 73 69 72 60,000
2020/04/07 69 71 68 70 80,300
2020/04/06 67 69 67 68 57,100
2020/04/03 70 70 67 67 30,800
2020/04/02 70 71 69 69 81,300
2020/04/01 73 73 71 71 34,100
2020/03/31 72 73 72 72 65,500
2020/03/30 72 73 71 71 87,700
2020/03/27 75 76 73 74 114,600
2020/03/26 77 77 74 74 136,500
2020/03/25 80 80 78 78 270,600
2020/03/24 75 79 75 78 138,000
2020/03/23 75 75 71 75 186,600
2020/03/19 77 78 74 76 127,600
2020/03/18 70 79 70 77 283,800
2020/03/17 63 71 63 69 302,900
2020/03/16 67 70 64 67 281,300
2020/03/13 64 69 61 62 516,500
2020/03/12 73 75 68 71 733,200
2020/03/11 78 79 73 73 286,900
2020/03/10 68 76 64 74 481,200
2020/03/09 79 79 70 72 446,900
2020/03/06 78 79 71 78 400,800
2020/03/05 80 81 78 80 175,800
2020/03/04 75 80 75 80 127,700
2020/03/03 78 81 77 79 242,700
2020/03/02 74 78 72 77 182,300
2020/02/28 71 74 67 69 757,400
2020/02/27 85 85 76 77 456,300
2020/02/26 87 90 84 84 219,400
2020/02/25 83 88 82 88 362,700
2020/02/21 90 91 90 91 79,800
2020/02/20 92 92 90 90 85,400
2020/02/19 88 92 88 91 187,500
2020/02/18 91 91 88 88 298,200
2020/02/17 96 96 92 92 406,600
2020/02/14 97 98 96 98 76,100
2020/02/13 99 99 96 97 280,900
2020/02/12 99 100 98 99 220,300
2020/02/10 100 101 99 99 42,400
2020/02/07 100 101 100 100 26,700
2020/02/06 102 103 100 101 122,200
2020/02/05 100 103 100 103 109,700
2020/02/04 100 100 99 99 10,900
2020/02/03 98 100 98 98 113,400
2020/01/31 100 101 99 100 120,900
2020/01/30 100 101 100 100 151,400
2020/01/29 100 101 100 100 217,400
2020/01/28 102 102 101 101 174,200
2020/01/27 102 103 101 103 85,200
2020/01/24 103 103 102 103 120,400
2020/01/23 105 105 103 103 51,000
2020/01/22 104 105 104 104 79,700
2020/01/21 105 105 104 105 30,700
2020/01/20 105 105 104 105 78,200
2020/01/17 106 107 104 104 172,700
2020/01/16 105 105 104 104 96,600
2020/01/15 104 106 103 104 188,400
2020/01/14 103 104 102 104 106,300
2020/01/10 103 104 102 103 198,600
2020/01/09 105 106 103 104 156,700
2020/01/08 106 106 104 104 84,600
2020/01/07 104 106 104 106 200,200
2020/01/06 103 104 103 104 48,800

このページの先頭へ