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
2022/12/30 110 111 109 110 56,800
2022/12/29 108 109 107 109 101,400
2022/12/28 109 110 107 109 255,500
2022/12/27 110 112 109 109 175,700
2022/12/26 111 113 109 109 220,600
2022/12/23 117 117 111 111 496,000
2022/12/22 115 120 115 117 505,800
2022/12/21 112 117 112 116 240,300
2022/12/20 115 118 111 111 630,400
2022/12/19 114 117 113 115 347,600
2022/12/16 110 113 109 112 179,900
2022/12/15 113 113 110 111 265,400
2022/12/14 108 112 106 110 617,200
2022/12/13 108 109 106 107 368,800
2022/12/12 109 110 106 107 549,100
2022/12/09 115 128 108 108 6,566,900
2022/12/08 105 106 104 105 32,600
2022/12/07 104 106 104 106 25,600
2022/12/06 105 106 104 106 63,100
2022/12/05 106 107 105 105 81,100
2022/12/02 107 108 106 106 35,600
2022/12/01 108 108 107 108 58,700
2022/11/30 110 111 108 108 37,600
2022/11/29 112 112 109 110 111,700
2022/11/28 112 112 110 112 66,200
2022/11/25 112 113 110 112 102,900
2022/11/24 109 113 108 112 221,200
2022/11/22 108 109 107 108 57,900
2022/11/21 108 110 108 108 107,600
2022/11/18 107 107 105 107 106,400
2022/11/17 107 107 106 107 26,000
2022/11/16 108 108 107 107 18,600
2022/11/15 107 109 107 108 71,400
2022/11/14 106 109 106 109 135,900
2022/11/11 105 107 104 105 129,300
2022/11/10 104 107 104 106 117,500
2022/11/09 104 106 103 106 77,400
2022/11/08 102 104 102 104 85,700
2022/11/07 102 103 102 102 7,100
2022/11/04 103 103 101 103 45,400
2022/11/02 103 104 102 103 35,000
2022/11/01 104 104 103 104 15,500
2022/10/31 103 104 103 104 20,700
2022/10/28 104 104 102 103 21,100
2022/10/27 103 104 103 104 9,800
2022/10/26 103 104 102 103 57,400
2022/10/25 103 104 103 103 26,600
2022/10/24 105 105 102 102 34,600
2022/10/21 104 104 103 104 91,900
2022/10/20 104 105 104 104 10,800
2022/10/19 104 106 104 104 76,700
2022/10/18 104 105 104 105 81,100
2022/10/17 103 104 103 103 75,200
2022/10/14 102 105 102 104 150,700
2022/10/13 102 103 101 102 189,500
2022/10/12 106 106 104 104 99,200
2022/10/11 106 106 105 106 114,000
2022/10/07 106 108 106 108 71,100
2022/10/06 108 108 107 108 102,300
2022/10/05 105 108 104 108 181,200
2022/10/04 102 105 102 104 249,200
2022/10/03 99 102 98 102 130,800
2022/09/30 99 100 99 99 56,200
2022/09/29 101 102 99 100 82,000
2022/09/28 100 102 98 101 191,100
2022/09/27 101 102 100 100 72,100
2022/09/26 101 102 100 100 97,800
2022/09/22 105 109 101 102 1,224,400
2022/09/21 101 101 100 101 161,600
2022/09/20 103 104 101 101 163,600
2022/09/16 104 105 103 104 146,300
2022/09/15 105 105 104 104 106,000
2022/09/14 102 105 102 104 111,700
2022/09/13 105 106 104 104 121,400
2022/09/12 105 106 105 105 105,800
2022/09/09 104 105 103 103 70,300
2022/09/08 105 105 103 104 199,200
2022/09/07 106 106 103 103 126,700
2022/09/06 105 106 104 106 68,500
2022/09/05 103 105 102 104 172,900
2022/09/02 106 107 104 104 271,100
2022/09/01 108 109 106 107 172,800
2022/08/31 111 112 107 108 650,900
2022/08/30 106 116 106 112 2,253,900
2022/08/29 105 105 103 105 70,900
2022/08/26 106 107 105 105 135,700
2022/08/25 105 107 105 105 70,300
2022/08/24 106 106 105 105 31,900
2022/08/23 105 107 104 106 145,100
2022/08/22 106 107 105 106 124,000
2022/08/19 108 108 107 107 146,300
2022/08/18 108 108 106 108 110,300
2022/08/17 108 109 107 109 113,200
2022/08/16 104 108 103 108 211,800
2022/08/15 103 106 102 104 442,600
2022/08/12 108 109 107 108 316,700
2022/08/10 106 108 105 105 259,800
2022/08/09 108 108 106 106 348,400
2022/08/08 110 111 108 108 268,300
2022/08/05 111 112 109 109 929,500
2022/08/04 110 135 109 111 6,931,400
2022/08/03 109 110 107 109 177,600
2022/08/02 110 111 108 110 270,300
2022/08/01 111 112 110 110 165,700
2022/07/29 112 113 111 112 100,800
2022/07/28 111 114 111 114 217,700
2022/07/27 114 114 111 111 179,700
2022/07/26 113 113 110 113 401,200
2022/07/25 113 115 112 113 255,000
2022/07/22 115 116 113 114 246,000
2022/07/21 112 117 112 116 347,900
2022/07/20 114 115 111 113 584,300
2022/07/19 110 118 109 116 843,400
2022/07/15 108 110 106 108 311,300
2022/07/14 103 110 103 107 373,000
2022/07/13 106 109 104 104 841,400
2022/07/12 105 121 105 108 3,018,300
2022/07/11 107 107 104 105 564,600
2022/07/08 118 118 106 106 2,225,900
2022/07/07 138 141 113 115 8,161,300
2022/07/06 107 128 106 128 5,931,300
2022/07/05 101 101 96 98 513,100
2022/07/04 107 111 100 100 1,321,500
2022/07/01 100 119 100 107 5,172,800
2022/06/30 96 97 95 96 33,000
2022/06/29 98 99 96 96 72,600
2022/06/28 98 99 98 98 15,800
2022/06/27 96 98 96 98 47,100
2022/06/24 95 96 94 96 47,900
2022/06/23 95 95 93 95 36,500
2022/06/22 97 97 92 94 85,400
2022/06/21 92 96 92 95 59,200
2022/06/20 94 95 92 92 66,900
2022/06/17 95 95 93 94 37,100
2022/06/16 97 98 95 96 58,300
2022/06/15 97 98 96 96 56,600
2022/06/14 94 98 94 97 91,200
2022/06/13 97 99 95 96 161,500
2022/06/10 102 102 99 99 159,700
2022/06/09 102 104 101 103 75,300
2022/06/08 104 104 101 103 190,400
2022/06/07 102 108 101 103 534,700
2022/06/06 100 102 100 102 94,200
2022/06/03 101 102 100 101 94,000
2022/06/02 100 102 100 101 163,200
2022/06/01 96 100 96 99 94,900
2022/05/31 98 105 96 97 706,700
2022/05/30 99 99 95 96 168,800
2022/05/27 94 98 94 97 275,500
2022/05/26 93 94 92 94 133,400
2022/05/25 93 93 91 92 231,100
2022/05/24 98 99 93 94 846,600
2022/05/23 91 114 91 100 4,407,900
2022/05/20 87 94 87 91 506,000
2022/05/19 86 87 84 87 81,200
2022/05/18 85 89 85 89 72,400
2022/05/17 84 86 83 85 73,000
2022/05/16 84 85 84 84 14,000
2022/05/13 84 85 83 85 33,800
2022/05/12 85 85 83 84 81,700
2022/05/11 86 86 85 86 30,600
2022/05/10 86 87 85 87 40,200
2022/05/09 87 87 86 87 24,100
2022/05/06 88 88 86 88 28,400
2022/05/02 87 88 86 88 17,600
2022/04/28 86 88 86 88 29,200
2022/04/27 87 87 85 86 81,300
2022/04/26 87 88 86 88 30,500
2022/04/25 88 88 86 86 52,600
2022/04/22 91 91 88 89 75,700
2022/04/21 94 95 91 91 179,900
2022/04/20 97 97 95 95 53,100
2022/04/19 96 99 95 97 138,500
2022/04/18 96 96 93 95 94,100
2022/04/15 98 98 95 96 204,900
2022/04/14 94 99 94 99 205,800
2022/04/13 92 94 92 94 52,800
2022/04/12 92 93 91 93 76,700
2022/04/11 91 93 91 92 57,000
2022/04/08 91 92 91 92 58,100
2022/04/07 91 92 91 92 46,800
2022/04/06 91 92 91 92 41,300
2022/04/05 91 92 90 92 46,600
2022/04/04 89 91 89 91 54,300
2022/04/01 89 91 89 91 59,400
2022/03/31 88 90 88 90 115,800
2022/03/30 86 88 86 88 65,300
2022/03/29 86 87 86 86 42,100
2022/03/28 86 86 84 86 35,300
2022/03/25 88 88 85 85 161,200
2022/03/24 87 90 85 87 159,100
2022/03/23 91 91 87 88 342,900
2022/03/22 87 91 86 90 246,700
2022/03/18 84 87 84 86 54,900
2022/03/17 85 85 84 84 92,800
2022/03/16 84 84 83 84 28,200
2022/03/15 85 85 84 84 51,700
2022/03/14 81 86 80 84 178,300
2022/03/11 81 82 80 80 75,800
2022/03/10 80 81 80 80 61,600
2022/03/09 78 80 77 79 116,400
2022/03/08 78 81 77 79 63,100
2022/03/07 81 81 78 79 115,900
2022/03/04 85 85 81 82 136,800
2022/03/03 85 86 84 85 44,300
2022/03/02 84 85 83 84 46,800
2022/03/01 85 86 82 86 100,300
2022/02/28 81 85 81 85 124,200
2022/02/25 79 84 79 82 187,700
2022/02/24 84 84 77 78 238,800
2022/02/22 84 87 83 84 262,700
2022/02/21 85 86 84 86 74,400
2022/02/18 87 87 85 86 136,100
2022/02/17 88 92 87 88 354,800
2022/02/16 87 89 87 87 75,000
2022/02/15 89 90 87 87 226,900
2022/02/14 91 92 89 90 85,400
2022/02/10 91 93 91 93 88,800
2022/02/09 90 92 89 92 42,300
2022/02/08 91 92 89 89 34,300
2022/02/07 91 91 90 90 24,200
2022/02/04 90 91 90 91 5,400
2022/02/03 93 93 91 91 57,500
2022/02/02 92 94 91 93 75,000
2022/02/01 90 92 90 91 50,100
2022/01/31 89 91 87 91 90,000
2022/01/28 89 90 88 90 47,400
2022/01/27 92 93 88 88 137,200
2022/01/26 91 92 89 92 74,400
2022/01/25 95 95 90 92 113,900
2022/01/24 95 95 92 95 104,100
2022/01/21 96 96 94 95 49,600
2022/01/20 96 97 94 97 95,700
2022/01/19 99 100 95 97 210,200
2022/01/18 100 101 99 99 23,800
2022/01/17 101 102 100 100 78,000
2022/01/14 105 105 102 103 95,400
2022/01/13 103 108 103 106 453,100
2022/01/12 100 106 100 103 330,400
2022/01/11 99 100 99 99 26,300
2022/01/07 100 101 98 99 128,900
2022/01/06 100 101 100 100 24,600
2022/01/05 102 102 100 102 85,700
2022/01/04 100 102 100 102 69,700

このページの先頭へ