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
2021/12/30 99 100 99 99 42,300
2021/12/29 98 100 98 100 79,800
2021/12/28 98 99 98 98 116,600
2021/12/27 99 99 98 98 119,500
2021/12/24 99 100 98 100 228,200
2021/12/23 98 100 98 100 60,600
2021/12/22 98 100 98 98 99,600
2021/12/21 98 99 98 98 129,700
2021/12/20 101 101 98 98 280,700
2021/12/17 101 101 100 100 154,600
2021/12/16 100 104 100 102 292,700
2021/12/15 100 102 99 100 203,900
2021/12/14 101 101 100 101 63,300
2021/12/13 103 103 101 101 51,700
2021/12/10 104 104 102 102 76,900
2021/12/09 104 105 104 105 51,100
2021/12/08 105 106 104 105 101,200
2021/12/07 103 105 102 105 124,900
2021/12/06 102 104 102 103 68,300
2021/12/03 102 104 100 104 109,600
2021/12/02 100 102 100 101 192,600
2021/12/01 100 103 99 102 141,400
2021/11/30 104 106 101 101 191,800
2021/11/29 103 105 103 104 213,200
2021/11/26 106 106 104 105 196,000
2021/11/25 105 106 104 106 247,400
2021/11/24 105 106 104 104 166,600
2021/11/22 106 106 105 106 60,800
2021/11/19 105 106 104 106 95,700
2021/11/18 106 107 104 105 96,300
2021/11/17 107 107 105 106 149,200
2021/11/16 108 109 107 107 70,400
2021/11/15 109 110 107 110 105,300
2021/11/12 107 110 107 109 85,400
2021/11/11 109 109 107 108 134,500
2021/11/10 110 111 109 110 79,300
2021/11/09 110 113 110 110 101,300
2021/11/08 110 112 109 112 147,800
2021/11/05 112 112 110 111 117,600
2021/11/04 106 112 106 112 256,600
2021/11/02 107 107 106 107 35,200
2021/11/01 107 107 106 107 30,500
2021/10/29 106 107 105 105 60,500
2021/10/28 104 106 104 105 69,100
2021/10/27 107 107 104 105 101,900
2021/10/26 106 107 106 107 86,600
2021/10/25 106 107 106 107 37,300
2021/10/22 105 108 105 108 74,800
2021/10/21 107 108 105 107 95,200
2021/10/20 109 109 106 106 161,100
2021/10/19 107 110 107 110 130,700
2021/10/18 108 108 107 107 119,800
2021/10/15 105 108 105 107 161,600
2021/10/14 105 106 105 105 173,200
2021/10/13 105 106 104 104 258,300
2021/10/12 106 107 105 106 192,900
2021/10/11 104 106 103 105 451,200
2021/10/08 102 104 101 103 245,800
2021/10/07 100 103 99 101 257,900
2021/10/06 101 104 98 99 305,800
2021/10/05 100 102 96 100 607,000
2021/10/04 104 104 100 100 430,800
2021/10/01 104 104 101 104 427,500
2021/09/30 105 105 103 104 242,700
2021/09/29 104 106 103 105 323,200
2021/09/28 106 106 104 104 254,800
2021/09/27 109 109 105 105 236,900
2021/09/24 107 108 106 108 194,400
2021/09/22 107 108 104 105 530,900
2021/09/21 106 109 105 107 397,000
2021/09/17 111 113 111 111 133,900
2021/09/16 116 116 111 111 446,600
2021/09/15 118 119 115 116 373,500
2021/09/14 121 121 118 118 194,900
2021/09/13 121 122 119 121 361,800
2021/09/10 119 123 119 122 470,500
2021/09/09 119 120 118 119 146,900
2021/09/08 118 121 115 121 586,900
2021/09/07 115 120 115 119 406,300
2021/09/06 115 116 113 116 223,900
2021/09/03 115 115 113 114 143,000
2021/09/02 117 117 113 114 224,600
2021/09/01 117 118 115 115 518,900
2021/08/31 117 119 116 117 187,400
2021/08/30 116 119 115 117 457,100
2021/08/27 112 118 112 117 725,200
2021/08/26 130 130 114 115 3,869,500
2021/08/25 109 120 107 117 2,897,400
2021/08/24 106 109 106 107 88,900
2021/08/23 105 110 104 106 453,000
2021/08/20 107 108 104 104 368,600
2021/08/19 108 110 107 108 220,800
2021/08/18 105 111 102 111 367,900
2021/08/17 110 110 104 104 613,100
2021/08/16 114 114 108 110 509,000
2021/08/13 115 116 114 115 120,400
2021/08/12 116 116 115 115 136,800
2021/08/11 115 116 114 116 49,900
2021/08/10 112 115 112 115 175,300
2021/08/06 115 116 112 114 365,100
2021/08/05 116 118 115 115 191,200
2021/08/04 118 118 115 115 269,800
2021/08/03 117 119 117 118 100,500
2021/08/02 117 118 116 117 130,400
2021/07/30 120 120 117 118 147,900
2021/07/29 120 120 118 120 94,900
2021/07/28 122 122 119 120 77,900
2021/07/27 120 122 119 122 206,100
2021/07/26 120 122 119 119 119,100
2021/07/21 120 122 119 119 142,800
2021/07/20 120 122 119 119 213,000
2021/07/19 123 124 119 121 289,200
2021/07/16 122 125 122 125 94,100
2021/07/15 128 128 122 123 381,300
2021/07/14 125 130 125 126 610,200
2021/07/13 121 126 120 124 589,700
2021/07/12 119 122 119 120 343,200
2021/07/09 116 119 116 119 506,400
2021/07/08 119 119 117 118 199,700
2021/07/07 117 120 116 118 232,900
2021/07/06 121 122 118 118 208,900
2021/07/05 122 122 118 122 434,000
2021/07/02 118 124 117 121 383,500
2021/07/01 118 119 115 118 483,300
2021/06/30 122 123 117 117 731,600
2021/06/29 123 124 120 121 721,200
2021/06/28 124 129 124 124 512,200
2021/06/25 125 128 123 125 819,300
2021/06/24 136 139 125 126 2,236,800
2021/06/23 136 144 131 138 1,767,700
2021/06/22 149 155 132 139 4,844,300
2021/06/21 146 155 140 149 4,333,500
2021/06/18 139 155 138 155 5,889,000
2021/06/17 132 136 130 135 1,605,900
2021/06/16 127 132 125 131 1,208,600
2021/06/15 118 127 117 127 855,100
2021/06/14 115 120 114 119 429,700
2021/06/11 116 118 112 116 426,700
2021/06/10 111 118 111 117 611,600
2021/06/09 109 112 108 111 270,800
2021/06/08 111 111 108 110 212,100
2021/06/07 111 111 110 110 145,900
2021/06/04 112 112 110 110 98,500
2021/06/03 112 113 111 111 98,900
2021/06/02 112 113 111 111 119,600
2021/06/01 113 113 111 111 86,000
2021/05/31 115 118 110 112 612,800
2021/05/28 111 115 111 114 196,200
2021/05/27 113 114 111 111 102,500
2021/05/26 114 114 112 113 105,900
2021/05/25 110 114 109 113 167,700
2021/05/24 110 111 108 109 141,000
2021/05/21 108 110 107 110 105,100
2021/05/20 108 108 106 108 107,800
2021/05/19 107 108 107 107 41,100
2021/05/18 107 109 106 107 139,000
2021/05/17 112 112 107 108 232,300
2021/05/14 109 112 108 111 212,400
2021/05/13 107 109 106 108 59,900
2021/05/12 110 111 107 109 208,400
2021/05/11 112 112 111 111 19,900
2021/05/10 112 112 111 112 42,500
2021/05/07 110 112 110 112 44,100
2021/05/06 111 111 109 111 70,300
2021/04/30 112 113 109 110 176,400
2021/04/28 113 114 112 112 138,000
2021/04/27 113 116 113 113 139,300
2021/04/26 113 114 112 112 99,500
2021/04/23 112 114 112 113 48,100
2021/04/22 112 114 111 112 88,600
2021/04/21 114 114 110 110 219,400
2021/04/20 116 117 113 114 134,700
2021/04/19 114 116 112 114 159,000
2021/04/16 117 117 113 114 264,900
2021/04/15 117 118 116 117 60,800
2021/04/14 118 119 117 117 92,400
2021/04/13 118 120 117 120 69,600
2021/04/12 119 120 117 118 79,300
2021/04/09 117 120 117 120 75,200
2021/04/08 121 121 116 117 322,000
2021/04/07 122 124 121 121 110,600
2021/04/06 126 126 122 122 239,100
2021/04/05 126 126 125 125 53,300
2021/04/02 126 127 125 127 81,600
2021/04/01 125 127 125 125 71,000
2021/03/31 126 127 125 126 34,600
2021/03/30 127 128 122 127 233,300
2021/03/29 130 131 126 128 249,000
2021/03/26 128 129 126 129 131,900
2021/03/25 124 128 124 128 114,700
2021/03/24 128 128 124 124 385,300
2021/03/23 133 134 129 129 272,700
2021/03/22 133 133 130 132 149,600
2021/03/19 135 135 132 132 178,000
2021/03/18 133 135 132 135 152,000
2021/03/17 131 134 129 133 230,000
2021/03/16 133 134 129 130 410,900
2021/03/15 129 134 129 133 246,000
2021/03/12 131 131 128 128 236,600
2021/03/11 127 131 125 131 261,900
2021/03/10 127 127 125 126 91,100
2021/03/09 124 127 124 126 164,900
2021/03/08 130 130 124 124 671,600
2021/03/05 128 130 123 130 566,000
2021/03/04 133 133 126 128 644,200
2021/03/03 130 135 130 133 324,200
2021/03/02 138 139 130 131 1,155,600
2021/03/01 133 138 132 138 391,600
2021/02/26 131 134 128 130 642,700
2021/02/25 130 138 130 133 975,000
2021/02/24 130 131 129 129 349,100
2021/02/22 122 132 121 132 855,300
2021/02/19 127 127 121 122 556,200
2021/02/18 128 131 124 129 717,700
2021/02/17 130 133 125 129 1,110,500
2021/02/16 121 129 120 128 1,129,200
2021/02/15 122 123 120 121 392,800
2021/02/12 125 127 120 123 1,350,600
2021/02/10 118 120 115 117 559,800
2021/02/09 117 119 115 118 506,000
2021/02/08 114 116 112 115 262,300
2021/02/05 113 115 111 115 322,600
2021/02/04 112 113 111 112 88,400
2021/02/03 114 114 111 112 191,000
2021/02/02 108 114 108 114 213,000
2021/02/01 106 110 105 109 296,300
2021/01/29 112 113 105 106 589,700
2021/01/28 107 113 107 112 247,500
2021/01/27 113 114 110 111 279,800
2021/01/26 116 117 111 113 510,800
2021/01/25 115 117 114 115 298,800
2021/01/22 118 118 115 115 395,300
2021/01/21 123 123 116 118 655,800
2021/01/20 123 126 119 119 599,100
2021/01/19 118 126 118 124 872,300
2021/01/18 113 122 113 119 612,200
2021/01/15 118 119 113 114 843,000
2021/01/14 117 124 116 120 871,300
2021/01/13 119 142 117 119 5,655,100
2021/01/12 123 123 116 119 1,062,800
2021/01/08 112 122 109 122 1,154,800
2021/01/07 111 114 110 112 391,300
2021/01/06 112 115 109 110 796,000
2021/01/05 100 109 100 109 701,500
2021/01/04 103 104 99 102 671,100

このページの先頭へ