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 |
---|---|---|---|---|---|
2023/12/29 | 90 | 90 | 89 | 90 | 58,700 |
2023/12/28 | 87 | 90 | 87 | 90 | 174,600 |
2023/12/27 | 87 | 88 | 86 | 88 | 132,100 |
2023/12/26 | 88 | 88 | 86 | 86 | 141,600 |
2023/12/25 | 87 | 88 | 86 | 86 | 289,300 |
2023/12/22 | 90 | 90 | 86 | 88 | 297,500 |
2023/12/21 | 90 | 90 | 89 | 90 | 98,600 |
2023/12/20 | 92 | 92 | 90 | 91 | 100,000 |
2023/12/19 | 91 | 92 | 90 | 92 | 174,400 |
2023/12/18 | 89 | 93 | 88 | 92 | 236,400 |
2023/12/15 | 86 | 89 | 86 | 89 | 78,400 |
2023/12/14 | 87 | 88 | 86 | 86 | 215,700 |
2023/12/13 | 88 | 89 | 87 | 88 | 147,100 |
2023/12/12 | 89 | 89 | 87 | 88 | 113,000 |
2023/12/11 | 89 | 89 | 88 | 89 | 252,700 |
2023/12/08 | 90 | 91 | 89 | 89 | 83,800 |
2023/12/07 | 92 | 92 | 90 | 92 | 32,600 |
2023/12/06 | 89 | 92 | 89 | 92 | 201,900 |
2023/12/05 | 92 | 92 | 88 | 90 | 439,600 |
2023/12/04 | 93 | 93 | 92 | 92 | 64,500 |
2023/12/01 | 94 | 94 | 93 | 93 | 51,900 |
2023/11/30 | 94 | 94 | 93 | 94 | 118,100 |
2023/11/29 | 95 | 95 | 94 | 94 | 91,500 |
2023/11/28 | 94 | 95 | 94 | 95 | 172,400 |
2023/11/27 | 96 | 97 | 95 | 95 | 89,100 |
2023/11/24 | 97 | 97 | 96 | 96 | 35,800 |
2023/11/22 | 96 | 97 | 95 | 97 | 55,900 |
2023/11/21 | 95 | 97 | 95 | 95 | 120,800 |
2023/11/20 | 94 | 97 | 94 | 96 | 122,500 |
2023/11/17 | 96 | 96 | 94 | 95 | 223,400 |
2023/11/16 | 97 | 97 | 96 | 96 | 118,400 |
2023/11/15 | 99 | 99 | 96 | 97 | 325,700 |
2023/11/14 | 101 | 102 | 99 | 101 | 93,300 |
2023/11/13 | 100 | 101 | 100 | 100 | 145,000 |
2023/11/10 | 101 | 102 | 101 | 101 | 35,900 |
2023/11/09 | 100 | 102 | 100 | 101 | 94,900 |
2023/11/08 | 99 | 103 | 99 | 102 | 259,600 |
2023/11/07 | 98 | 99 | 98 | 98 | 20,200 |
2023/11/06 | 98 | 99 | 98 | 98 | 75,600 |
2023/11/02 | 97 | 98 | 97 | 98 | 29,800 |
2023/11/01 | 96 | 98 | 96 | 97 | 94,500 |
2023/10/31 | 96 | 97 | 96 | 96 | 20,200 |
2023/10/30 | 97 | 97 | 96 | 96 | 59,000 |
2023/10/27 | 97 | 98 | 96 | 98 | 88,400 |
2023/10/26 | 97 | 98 | 96 | 97 | 70,200 |
2023/10/25 | 99 | 99 | 98 | 98 | 42,900 |
2023/10/24 | 97 | 99 | 96 | 99 | 78,600 |
2023/10/23 | 98 | 98 | 96 | 96 | 56,600 |
2023/10/20 | 99 | 99 | 97 | 99 | 55,100 |
2023/10/19 | 98 | 99 | 97 | 99 | 131,900 |
2023/10/18 | 100 | 100 | 98 | 100 | 61,900 |
2023/10/17 | 97 | 99 | 97 | 99 | 61,200 |
2023/10/16 | 98 | 98 | 96 | 97 | 187,600 |
2023/10/13 | 101 | 101 | 98 | 98 | 446,500 |
2023/10/12 | 106 | 108 | 100 | 101 | 1,239,700 |
2023/10/11 | 100 | 100 | 98 | 100 | 108,600 |
2023/10/10 | 96 | 100 | 96 | 100 | 94,700 |
2023/10/06 | 96 | 97 | 95 | 96 | 71,600 |
2023/10/05 | 95 | 96 | 95 | 96 | 44,100 |
2023/10/04 | 96 | 96 | 94 | 95 | 136,700 |
2023/10/03 | 99 | 99 | 96 | 97 | 151,800 |
2023/10/02 | 100 | 100 | 98 | 99 | 33,700 |
2023/09/29 | 99 | 100 | 98 | 99 | 41,300 |
2023/09/28 | 99 | 100 | 98 | 100 | 45,200 |
2023/09/27 | 99 | 99 | 98 | 98 | 15,700 |
2023/09/26 | 100 | 100 | 98 | 100 | 105,800 |
2023/09/25 | 100 | 100 | 98 | 100 | 71,700 |
2023/09/22 | 98 | 100 | 98 | 99 | 73,400 |
2023/09/21 | 100 | 100 | 98 | 99 | 238,300 |
2023/09/20 | 100 | 101 | 100 | 100 | 30,600 |
2023/09/19 | 101 | 102 | 100 | 101 | 65,300 |
2023/09/15 | 102 | 103 | 101 | 102 | 161,600 |
2023/09/14 | 100 | 102 | 100 | 102 | 120,400 |
2023/09/13 | 101 | 101 | 100 | 101 | 50,500 |
2023/09/12 | 101 | 101 | 100 | 101 | 33,700 |
2023/09/11 | 101 | 101 | 100 | 101 | 29,400 |
2023/09/08 | 102 | 102 | 101 | 101 | 28,000 |
2023/09/07 | 101 | 103 | 101 | 102 | 128,400 |
2023/09/06 | 104 | 104 | 102 | 103 | 51,000 |
2023/09/05 | 103 | 104 | 103 | 103 | 34,100 |
2023/09/04 | 103 | 104 | 103 | 103 | 15,900 |
2023/09/01 | 103 | 104 | 103 | 103 | 24,100 |
2023/08/31 | 104 | 104 | 103 | 103 | 51,800 |
2023/08/30 | 103 | 104 | 102 | 104 | 37,500 |
2023/08/29 | 103 | 103 | 102 | 103 | 7,000 |
2023/08/28 | 103 | 103 | 101 | 102 | 31,300 |
2023/08/25 | 103 | 104 | 101 | 102 | 127,700 |
2023/08/24 | 103 | 104 | 103 | 104 | 38,100 |
2023/08/23 | 102 | 105 | 102 | 103 | 101,000 |
2023/08/22 | 102 | 104 | 102 | 103 | 47,200 |
2023/08/21 | 100 | 103 | 100 | 103 | 77,600 |
2023/08/18 | 100 | 101 | 99 | 100 | 85,100 |
2023/08/17 | 100 | 101 | 99 | 101 | 148,200 |
2023/08/16 | 102 | 103 | 99 | 100 | 315,400 |
2023/08/15 | 104 | 105 | 102 | 103 | 107,700 |
2023/08/14 | 105 | 105 | 102 | 104 | 174,800 |
2023/08/10 | 105 | 106 | 104 | 105 | 57,600 |
2023/08/09 | 105 | 106 | 104 | 106 | 71,300 |
2023/08/08 | 107 | 107 | 104 | 106 | 169,000 |
2023/08/07 | 111 | 111 | 104 | 106 | 371,400 |
2023/08/04 | 109 | 110 | 109 | 110 | 16,400 |
2023/08/03 | 109 | 110 | 109 | 110 | 59,100 |
2023/08/02 | 110 | 110 | 109 | 110 | 18,700 |
2023/08/01 | 110 | 111 | 109 | 110 | 117,200 |
2023/07/31 | 110 | 110 | 109 | 110 | 35,300 |
2023/07/28 | 111 | 112 | 109 | 109 | 86,900 |
2023/07/27 | 112 | 112 | 110 | 112 | 31,500 |
2023/07/26 | 112 | 112 | 110 | 111 | 191,500 |
2023/07/25 | 111 | 112 | 110 | 111 | 86,100 |
2023/07/24 | 111 | 112 | 110 | 111 | 51,600 |
2023/07/21 | 111 | 112 | 110 | 111 | 98,300 |
2023/07/20 | 112 | 113 | 111 | 112 | 83,400 |
2023/07/19 | 114 | 114 | 112 | 113 | 100,000 |
2023/07/18 | 111 | 113 | 111 | 113 | 140,500 |
2023/07/14 | 112 | 112 | 110 | 112 | 123,800 |
2023/07/13 | 110 | 112 | 109 | 111 | 128,300 |
2023/07/12 | 111 | 111 | 108 | 109 | 296,200 |
2023/07/11 | 113 | 113 | 110 | 111 | 149,800 |
2023/07/10 | 111 | 113 | 110 | 112 | 122,600 |
2023/07/07 | 110 | 113 | 110 | 112 | 174,500 |
2023/07/06 | 115 | 115 | 110 | 111 | 350,900 |
2023/07/05 | 116 | 116 | 114 | 116 | 98,600 |
2023/07/04 | 115 | 116 | 114 | 116 | 118,000 |
2023/07/03 | 115 | 117 | 115 | 115 | 183,800 |
2023/06/30 | 115 | 118 | 114 | 115 | 435,200 |
2023/06/29 | 113 | 114 | 113 | 114 | 111,800 |
2023/06/28 | 112 | 113 | 111 | 113 | 107,100 |
2023/06/27 | 111 | 112 | 110 | 112 | 180,100 |
2023/06/26 | 112 | 113 | 111 | 111 | 141,400 |
2023/06/23 | 114 | 115 | 111 | 113 | 201,900 |
2023/06/22 | 115 | 116 | 113 | 114 | 249,400 |
2023/06/21 | 112 | 115 | 112 | 115 | 160,900 |
2023/06/20 | 111 | 114 | 111 | 113 | 191,000 |
2023/06/19 | 113 | 114 | 111 | 112 | 279,000 |
2023/06/16 | 111 | 113 | 111 | 113 | 167,800 |
2023/06/15 | 110 | 112 | 110 | 110 | 139,800 |
2023/06/14 | 110 | 111 | 108 | 111 | 370,500 |
2023/06/13 | 112 | 112 | 110 | 110 | 318,100 |
2023/06/12 | 113 | 113 | 110 | 112 | 188,100 |
2023/06/09 | 113 | 114 | 112 | 113 | 165,600 |
2023/06/08 | 114 | 115 | 112 | 112 | 178,900 |
2023/06/07 | 114 | 117 | 113 | 114 | 610,600 |
2023/06/06 | 110 | 114 | 109 | 113 | 532,600 |
2023/06/05 | 114 | 114 | 109 | 110 | 531,200 |
2023/06/02 | 111 | 113 | 110 | 113 | 126,900 |
2023/06/01 | 113 | 113 | 110 | 111 | 335,000 |
2023/05/31 | 112 | 117 | 109 | 113 | 1,295,300 |
2023/05/30 | 108 | 112 | 108 | 111 | 400,700 |
2023/05/29 | 108 | 111 | 107 | 109 | 298,500 |
2023/05/26 | 108 | 108 | 106 | 107 | 127,400 |
2023/05/25 | 108 | 109 | 107 | 107 | 157,700 |
2023/05/24 | 106 | 108 | 105 | 107 | 75,100 |
2023/05/23 | 109 | 113 | 105 | 106 | 792,000 |
2023/05/22 | 107 | 109 | 107 | 109 | 204,900 |
2023/05/19 | 105 | 108 | 103 | 108 | 308,300 |
2023/05/18 | 105 | 106 | 104 | 105 | 132,300 |
2023/05/17 | 104 | 106 | 102 | 106 | 159,000 |
2023/05/16 | 102 | 104 | 102 | 104 | 213,400 |
2023/05/15 | 104 | 104 | 101 | 102 | 336,700 |
2023/05/12 | 104 | 104 | 103 | 103 | 152,900 |
2023/05/11 | 104 | 105 | 103 | 103 | 87,100 |
2023/05/10 | 105 | 105 | 103 | 104 | 89,400 |
2023/05/09 | 105 | 106 | 104 | 105 | 48,800 |
2023/05/08 | 104 | 106 | 104 | 104 | 139,600 |
2023/05/02 | 103 | 105 | 102 | 103 | 267,600 |
2023/05/01 | 105 | 106 | 103 | 104 | 214,300 |
2023/04/28 | 106 | 106 | 105 | 105 | 204,900 |
2023/04/27 | 107 | 109 | 104 | 106 | 566,100 |
2023/04/26 | 105 | 109 | 104 | 108 | 404,900 |
2023/04/25 | 104 | 105 | 104 | 105 | 116,700 |
2023/04/24 | 104 | 105 | 103 | 103 | 132,800 |
2023/04/21 | 103 | 105 | 101 | 103 | 393,800 |
2023/04/20 | 108 | 110 | 103 | 103 | 1,029,800 |
2023/04/19 | 103 | 124 | 101 | 107 | 8,933,100 |
2023/04/18 | 98 | 99 | 98 | 98 | 29,600 |
2023/04/17 | 98 | 99 | 97 | 98 | 50,400 |
2023/04/14 | 98 | 99 | 98 | 98 | 12,200 |
2023/04/13 | 98 | 99 | 97 | 98 | 28,400 |
2023/04/12 | 99 | 99 | 97 | 98 | 41,000 |
2023/04/11 | 98 | 99 | 98 | 99 | 11,800 |
2023/04/10 | 98 | 99 | 97 | 99 | 65,100 |
2023/04/07 | 98 | 98 | 97 | 97 | 44,900 |
2023/04/06 | 100 | 100 | 97 | 98 | 127,800 |
2023/04/05 | 101 | 101 | 99 | 99 | 81,700 |
2023/04/04 | 101 | 102 | 99 | 100 | 222,200 |
2023/04/03 | 98 | 102 | 98 | 100 | 437,400 |
2023/03/31 | 101 | 104 | 96 | 98 | 1,204,600 |
2023/03/30 | 95 | 97 | 95 | 96 | 19,100 |
2023/03/29 | 95 | 96 | 94 | 95 | 82,700 |
2023/03/28 | 97 | 97 | 95 | 95 | 68,600 |
2023/03/27 | 96 | 99 | 96 | 96 | 293,900 |
2023/03/24 | 95 | 97 | 94 | 96 | 297,400 |
2023/03/23 | 94 | 97 | 93 | 96 | 211,000 |
2023/03/22 | 96 | 97 | 91 | 94 | 276,100 |
2023/03/20 | 97 | 97 | 95 | 95 | 179,100 |
2023/03/17 | 98 | 99 | 97 | 98 | 45,100 |
2023/03/16 | 97 | 98 | 96 | 97 | 184,300 |
2023/03/15 | 99 | 100 | 98 | 99 | 87,700 |
2023/03/14 | 99 | 99 | 97 | 99 | 152,500 |
2023/03/13 | 99 | 100 | 98 | 99 | 157,800 |
2023/03/10 | 101 | 101 | 99 | 100 | 160,000 |
2023/03/09 | 104 | 104 | 101 | 101 | 136,900 |
2023/03/08 | 104 | 105 | 103 | 103 | 57,300 |
2023/03/07 | 103 | 107 | 103 | 104 | 591,300 |
2023/03/06 | 102 | 104 | 100 | 103 | 485,000 |
2023/03/03 | 100 | 104 | 100 | 101 | 333,500 |
2023/03/02 | 100 | 102 | 99 | 101 | 440,300 |
2023/03/01 | 100 | 101 | 99 | 100 | 87,500 |
2023/02/28 | 101 | 103 | 99 | 99 | 125,300 |
2023/02/27 | 101 | 102 | 101 | 102 | 64,000 |
2023/02/24 | 100 | 103 | 99 | 102 | 535,800 |
2023/02/22 | 99 | 100 | 99 | 100 | 48,400 |
2023/02/21 | 99 | 102 | 98 | 100 | 469,600 |
2023/02/20 | 100 | 102 | 97 | 100 | 341,400 |
2023/02/17 | 99 | 100 | 99 | 100 | 86,500 |
2023/02/16 | 98 | 103 | 97 | 100 | 440,600 |
2023/02/15 | 102 | 104 | 97 | 98 | 675,600 |
2023/02/14 | 108 | 109 | 107 | 107 | 153,600 |
2023/02/13 | 109 | 109 | 106 | 107 | 96,200 |
2023/02/10 | 109 | 110 | 108 | 108 | 71,900 |
2023/02/09 | 108 | 110 | 108 | 110 | 122,200 |
2023/02/08 | 109 | 109 | 108 | 108 | 17,000 |
2023/02/07 | 107 | 109 | 107 | 109 | 65,000 |
2023/02/06 | 107 | 108 | 107 | 107 | 50,500 |
2023/02/03 | 107 | 109 | 107 | 107 | 99,700 |
2023/02/02 | 107 | 107 | 106 | 106 | 41,700 |
2023/02/01 | 105 | 107 | 105 | 107 | 36,600 |
2023/01/31 | 106 | 107 | 105 | 105 | 64,700 |
2023/01/30 | 108 | 108 | 106 | 106 | 152,500 |
2023/01/27 | 107 | 108 | 106 | 107 | 33,000 |
2023/01/26 | 108 | 108 | 106 | 107 | 48,200 |
2023/01/25 | 108 | 108 | 106 | 108 | 274,000 |
2023/01/24 | 108 | 109 | 108 | 108 | 18,300 |
2023/01/23 | 108 | 109 | 107 | 108 | 41,000 |
2023/01/20 | 107 | 108 | 107 | 107 | 26,100 |
2023/01/19 | 106 | 108 | 106 | 108 | 51,500 |
2023/01/18 | 108 | 108 | 106 | 107 | 53,500 |
2023/01/17 | 107 | 108 | 107 | 108 | 31,100 |
2023/01/16 | 108 | 108 | 106 | 106 | 128,500 |
2023/01/13 | 109 | 110 | 108 | 108 | 57,900 |
2023/01/12 | 108 | 109 | 107 | 109 | 305,300 |
2023/01/11 | 109 | 109 | 107 | 108 | 53,100 |
2023/01/10 | 109 | 109 | 107 | 108 | 99,800 |
2023/01/06 | 107 | 108 | 105 | 107 | 267,300 |
2023/01/05 | 109 | 110 | 107 | 107 | 102,700 |
2023/01/04 | 110 | 111 | 108 | 108 | 116,400 |