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 |
|---|---|---|---|---|---|
| 2024/12/30 | 77 | 78 | 76 | 77 | 62,600 |
| 2024/12/27 | 76 | 78 | 76 | 77 | 152,100 |
| 2024/12/26 | 78 | 78 | 75 | 75 | 516,200 |
| 2024/12/25 | 77 | 79 | 76 | 78 | 303,100 |
| 2024/12/24 | 80 | 80 | 76 | 77 | 335,700 |
| 2024/12/23 | 80 | 81 | 79 | 80 | 123,500 |
| 2024/12/20 | 82 | 82 | 80 | 80 | 171,400 |
| 2024/12/19 | 82 | 82 | 79 | 80 | 225,400 |
| 2024/12/18 | 83 | 83 | 82 | 82 | 59,500 |
| 2024/12/17 | 83 | 83 | 82 | 82 | 29,000 |
| 2024/12/16 | 83 | 84 | 82 | 82 | 28,000 |
| 2024/12/13 | 82 | 84 | 82 | 82 | 76,800 |
| 2024/12/12 | 83 | 84 | 83 | 84 | 60,400 |
| 2024/12/11 | 83 | 83 | 82 | 82 | 53,700 |
| 2024/12/10 | 83 | 83 | 82 | 82 | 71,100 |
| 2024/12/09 | 83 | 84 | 82 | 84 | 77,900 |
| 2024/12/06 | 82 | 83 | 82 | 83 | 26,100 |
| 2024/12/05 | 83 | 83 | 82 | 83 | 44,300 |
| 2024/12/04 | 85 | 85 | 82 | 83 | 110,700 |
| 2024/12/03 | 85 | 85 | 84 | 85 | 34,700 |
| 2024/12/02 | 86 | 87 | 84 | 85 | 93,700 |
| 2024/11/29 | 83 | 85 | 82 | 85 | 39,800 |
| 2024/11/28 | 82 | 84 | 82 | 84 | 46,800 |
| 2024/11/27 | 84 | 84 | 82 | 82 | 96,800 |
| 2024/11/26 | 85 | 85 | 83 | 83 | 117,100 |
| 2024/11/25 | 85 | 85 | 84 | 84 | 38,300 |
| 2024/11/22 | 85 | 87 | 84 | 85 | 47,900 |
| 2024/11/21 | 84 | 85 | 83 | 85 | 16,100 |
| 2024/11/20 | 85 | 86 | 84 | 84 | 57,300 |
| 2024/11/19 | 87 | 87 | 85 | 85 | 23,600 |
| 2024/11/18 | 85 | 86 | 85 | 86 | 51,400 |
| 2024/11/15 | 84 | 87 | 82 | 87 | 215,100 |
| 2024/11/14 | 86 | 86 | 84 | 85 | 53,400 |
| 2024/11/13 | 84 | 86 | 84 | 86 | 47,300 |
| 2024/11/12 | 85 | 85 | 83 | 84 | 30,800 |
| 2024/11/11 | 85 | 85 | 83 | 84 | 12,700 |
| 2024/11/08 | 83 | 85 | 83 | 84 | 46,400 |
| 2024/11/07 | 85 | 85 | 82 | 83 | 119,000 |
| 2024/11/06 | 83 | 85 | 83 | 85 | 71,500 |
| 2024/11/05 | 82 | 83 | 82 | 83 | 8,500 |
| 2024/11/01 | 83 | 83 | 82 | 82 | 57,700 |
| 2024/10/31 | 82 | 84 | 82 | 84 | 36,900 |
| 2024/10/30 | 84 | 84 | 82 | 83 | 28,200 |
| 2024/10/29 | 83 | 84 | 83 | 84 | 43,400 |
| 2024/10/28 | 83 | 84 | 81 | 83 | 229,000 |
| 2024/10/25 | 84 | 84 | 83 | 84 | 3,700 |
| 2024/10/24 | 85 | 85 | 83 | 84 | 204,700 |
| 2024/10/23 | 85 | 85 | 84 | 85 | 4,100 |
| 2024/10/22 | 86 | 86 | 84 | 85 | 15,900 |
| 2024/10/21 | 85 | 86 | 84 | 86 | 14,400 |
| 2024/10/18 | 85 | 85 | 84 | 85 | 12,700 |
| 2024/10/17 | 85 | 85 | 84 | 84 | 32,700 |
| 2024/10/16 | 85 | 86 | 84 | 84 | 38,400 |
| 2024/10/15 | 85 | 86 | 85 | 86 | 4,800 |
| 2024/10/11 | 86 | 86 | 85 | 86 | 14,800 |
| 2024/10/10 | 85 | 86 | 85 | 86 | 8,600 |
| 2024/10/09 | 86 | 86 | 85 | 85 | 23,300 |
| 2024/10/08 | 85 | 86 | 85 | 86 | 20,100 |
| 2024/10/07 | 86 | 86 | 85 | 85 | 18,000 |
| 2024/10/04 | 85 | 86 | 85 | 86 | 21,300 |
| 2024/10/03 | 85 | 85 | 84 | 85 | 92,400 |
| 2024/10/02 | 85 | 85 | 83 | 84 | 45,800 |
| 2024/10/01 | 85 | 85 | 84 | 85 | 53,600 |
| 2024/09/30 | 85 | 85 | 83 | 83 | 99,700 |
| 2024/09/27 | 84 | 87 | 84 | 86 | 85,000 |
| 2024/09/26 | 85 | 86 | 84 | 86 | 66,900 |
| 2024/09/25 | 85 | 85 | 84 | 85 | 83,900 |
| 2024/09/24 | 85 | 86 | 84 | 84 | 94,900 |
| 2024/09/20 | 85 | 86 | 84 | 85 | 61,900 |
| 2024/09/19 | 85 | 86 | 84 | 85 | 86,200 |
| 2024/09/18 | 83 | 85 | 82 | 83 | 110,600 |
| 2024/09/17 | 83 | 84 | 81 | 83 | 193,000 |
| 2024/09/13 | 84 | 84 | 83 | 83 | 53,000 |
| 2024/09/12 | 83 | 85 | 83 | 84 | 63,900 |
| 2024/09/11 | 85 | 85 | 81 | 82 | 186,100 |
| 2024/09/10 | 85 | 86 | 84 | 84 | 111,400 |
| 2024/09/09 | 83 | 85 | 82 | 85 | 162,400 |
| 2024/09/06 | 87 | 87 | 84 | 85 | 250,300 |
| 2024/09/05 | 85 | 89 | 84 | 88 | 254,800 |
| 2024/09/04 | 91 | 91 | 85 | 85 | 582,900 |
| 2024/09/03 | 93 | 94 | 91 | 91 | 120,200 |
| 2024/09/02 | 92 | 93 | 91 | 93 | 45,200 |
| 2024/08/30 | 92 | 93 | 91 | 92 | 110,100 |
| 2024/08/29 | 94 | 97 | 92 | 93 | 240,100 |
| 2024/08/28 | 91 | 95 | 89 | 93 | 306,500 |
| 2024/08/27 | 89 | 90 | 89 | 89 | 60,000 |
| 2024/08/26 | 89 | 89 | 88 | 88 | 11,900 |
| 2024/08/23 | 88 | 89 | 88 | 88 | 34,700 |
| 2024/08/22 | 86 | 89 | 86 | 88 | 74,300 |
| 2024/08/21 | 87 | 87 | 86 | 87 | 156,800 |
| 2024/08/20 | 88 | 89 | 86 | 88 | 138,800 |
| 2024/08/19 | 87 | 89 | 86 | 86 | 148,100 |
| 2024/08/16 | 86 | 87 | 85 | 86 | 89,600 |
| 2024/08/15 | 84 | 85 | 83 | 85 | 221,900 |
| 2024/08/14 | 83 | 87 | 83 | 85 | 252,800 |
| 2024/08/13 | 82 | 84 | 82 | 84 | 182,300 |
| 2024/08/09 | 83 | 85 | 82 | 82 | 134,600 |
| 2024/08/08 | 78 | 82 | 78 | 81 | 198,300 |
| 2024/08/07 | 74 | 82 | 74 | 81 | 308,500 |
| 2024/08/06 | 69 | 80 | 68 | 78 | 1,118,500 |
| 2024/08/05 | 89 | 89 | 69 | 73 | 735,600 |
| 2024/08/02 | 92 | 93 | 90 | 91 | 289,800 |
| 2024/08/01 | 97 | 97 | 95 | 95 | 192,100 |
| 2024/07/31 | 96 | 97 | 96 | 97 | 48,200 |
| 2024/07/30 | 98 | 98 | 96 | 96 | 65,800 |
| 2024/07/29 | 96 | 97 | 96 | 97 | 40,800 |
| 2024/07/26 | 96 | 97 | 95 | 95 | 33,400 |
| 2024/07/25 | 96 | 97 | 95 | 96 | 94,800 |
| 2024/07/24 | 98 | 98 | 97 | 97 | 32,900 |
| 2024/07/23 | 96 | 98 | 96 | 98 | 247,900 |
| 2024/07/22 | 97 | 97 | 95 | 95 | 144,100 |
| 2024/07/19 | 97 | 98 | 97 | 97 | 65,800 |
| 2024/07/18 | 98 | 99 | 97 | 98 | 77,100 |
| 2024/07/17 | 98 | 99 | 98 | 98 | 32,000 |
| 2024/07/16 | 99 | 99 | 97 | 98 | 49,400 |
| 2024/07/12 | 97 | 99 | 97 | 99 | 71,300 |
| 2024/07/11 | 98 | 99 | 97 | 98 | 150,800 |
| 2024/07/10 | 99 | 100 | 98 | 98 | 119,100 |
| 2024/07/09 | 100 | 100 | 99 | 99 | 32,700 |
| 2024/07/08 | 99 | 100 | 99 | 99 | 52,600 |
| 2024/07/05 | 100 | 100 | 98 | 98 | 119,600 |
| 2024/07/04 | 99 | 100 | 99 | 99 | 17,400 |
| 2024/07/03 | 99 | 100 | 99 | 100 | 31,800 |
| 2024/07/02 | 100 | 100 | 99 | 99 | 61,400 |
| 2024/07/01 | 100 | 100 | 99 | 99 | 42,400 |
| 2024/06/28 | 99 | 100 | 98 | 100 | 39,000 |
| 2024/06/27 | 100 | 100 | 99 | 100 | 179,400 |
| 2024/06/26 | 100 | 101 | 99 | 100 | 253,400 |
| 2024/06/25 | 100 | 102 | 100 | 102 | 194,200 |
| 2024/06/24 | 104 | 105 | 100 | 100 | 660,600 |
| 2024/06/21 | 100 | 102 | 99 | 100 | 177,400 |
| 2024/06/20 | 101 | 106 | 97 | 100 | 1,114,800 |
| 2024/06/19 | 98 | 99 | 97 | 99 | 73,200 |
| 2024/06/18 | 96 | 98 | 96 | 98 | 62,500 |
| 2024/06/17 | 98 | 98 | 96 | 96 | 120,600 |
| 2024/06/14 | 98 | 99 | 96 | 97 | 109,500 |
| 2024/06/13 | 100 | 100 | 97 | 97 | 123,500 |
| 2024/06/12 | 99 | 101 | 98 | 100 | 189,800 |
| 2024/06/11 | 98 | 99 | 97 | 98 | 156,500 |
| 2024/06/10 | 97 | 98 | 97 | 97 | 111,700 |
| 2024/06/07 | 94 | 96 | 94 | 96 | 50,100 |
| 2024/06/06 | 97 | 97 | 94 | 96 | 134,700 |
| 2024/06/05 | 98 | 98 | 95 | 97 | 152,000 |
| 2024/06/04 | 97 | 99 | 96 | 99 | 135,300 |
| 2024/06/03 | 96 | 97 | 96 | 96 | 80,200 |
| 2024/05/31 | 94 | 96 | 94 | 96 | 37,500 |
| 2024/05/30 | 93 | 96 | 93 | 94 | 162,200 |
| 2024/05/29 | 96 | 96 | 93 | 93 | 232,300 |
| 2024/05/28 | 96 | 97 | 95 | 95 | 187,500 |
| 2024/05/27 | 98 | 98 | 97 | 98 | 22,600 |
| 2024/05/24 | 97 | 98 | 96 | 98 | 70,400 |
| 2024/05/23 | 98 | 98 | 96 | 97 | 138,100 |
| 2024/05/22 | 100 | 100 | 98 | 98 | 93,100 |
| 2024/05/21 | 101 | 101 | 99 | 99 | 96,200 |
| 2024/05/20 | 101 | 102 | 100 | 101 | 66,400 |
| 2024/05/17 | 99 | 101 | 98 | 101 | 199,500 |
| 2024/05/16 | 100 | 101 | 97 | 100 | 354,600 |
| 2024/05/15 | 102 | 102 | 100 | 102 | 227,900 |
| 2024/05/14 | 102 | 103 | 101 | 103 | 77,100 |
| 2024/05/13 | 101 | 104 | 101 | 102 | 73,200 |
| 2024/05/10 | 103 | 103 | 100 | 102 | 182,000 |
| 2024/05/09 | 103 | 104 | 102 | 104 | 67,700 |
| 2024/05/08 | 103 | 104 | 102 | 103 | 116,200 |
| 2024/05/07 | 104 | 104 | 103 | 103 | 45,100 |
| 2024/05/02 | 103 | 104 | 102 | 104 | 48,400 |
| 2024/05/01 | 102 | 104 | 101 | 104 | 164,200 |
| 2024/04/30 | 103 | 104 | 102 | 102 | 73,700 |
| 2024/04/26 | 103 | 104 | 102 | 103 | 59,700 |
| 2024/04/25 | 104 | 105 | 103 | 105 | 122,800 |
| 2024/04/24 | 103 | 104 | 102 | 104 | 142,800 |
| 2024/04/23 | 103 | 104 | 101 | 103 | 459,000 |
| 2024/04/22 | 104 | 104 | 101 | 101 | 381,000 |
| 2024/04/19 | 103 | 105 | 101 | 105 | 362,000 |
| 2024/04/18 | 102 | 105 | 100 | 105 | 266,000 |
| 2024/04/17 | 103 | 104 | 101 | 103 | 167,400 |
| 2024/04/16 | 104 | 104 | 100 | 103 | 213,000 |
| 2024/04/15 | 103 | 104 | 102 | 104 | 56,400 |
| 2024/04/12 | 104 | 105 | 102 | 104 | 74,000 |
| 2024/04/11 | 103 | 105 | 103 | 105 | 179,500 |
| 2024/04/10 | 105 | 105 | 103 | 105 | 90,600 |
| 2024/04/09 | 101 | 105 | 101 | 105 | 157,800 |
| 2024/04/08 | 102 | 102 | 100 | 101 | 228,200 |
| 2024/04/05 | 101 | 103 | 101 | 102 | 104,300 |
| 2024/04/04 | 103 | 103 | 101 | 103 | 271,800 |
| 2024/04/03 | 101 | 104 | 101 | 103 | 196,000 |
| 2024/04/02 | 105 | 106 | 102 | 103 | 323,100 |
| 2024/04/01 | 109 | 109 | 105 | 105 | 282,400 |
| 2024/03/29 | 104 | 109 | 103 | 108 | 339,900 |
| 2024/03/28 | 103 | 106 | 100 | 105 | 266,900 |
| 2024/03/27 | 109 | 109 | 103 | 105 | 765,300 |
| 2024/03/26 | 105 | 111 | 105 | 109 | 1,082,000 |
| 2024/03/25 | 104 | 107 | 103 | 107 | 370,200 |
| 2024/03/22 | 102 | 105 | 100 | 103 | 474,100 |
| 2024/03/21 | 104 | 105 | 101 | 102 | 326,700 |
| 2024/03/19 | 101 | 104 | 101 | 104 | 353,700 |
| 2024/03/18 | 99 | 101 | 97 | 99 | 160,700 |
| 2024/03/15 | 97 | 98 | 97 | 97 | 84,800 |
| 2024/03/14 | 97 | 98 | 96 | 98 | 164,700 |
| 2024/03/13 | 97 | 98 | 95 | 96 | 219,600 |
| 2024/03/12 | 96 | 97 | 94 | 96 | 267,300 |
| 2024/03/11 | 97 | 98 | 95 | 96 | 525,100 |
| 2024/03/08 | 102 | 105 | 98 | 99 | 1,810,500 |
| 2024/03/07 | 97 | 97 | 95 | 96 | 120,400 |
| 2024/03/06 | 93 | 97 | 92 | 97 | 219,500 |
| 2024/03/05 | 93 | 94 | 92 | 94 | 228,300 |
| 2024/03/04 | 93 | 95 | 93 | 95 | 124,000 |
| 2024/03/01 | 95 | 96 | 93 | 94 | 52,500 |
| 2024/02/29 | 96 | 96 | 94 | 95 | 98,600 |
| 2024/02/28 | 95 | 97 | 94 | 97 | 215,800 |
| 2024/02/27 | 94 | 95 | 92 | 95 | 154,500 |
| 2024/02/26 | 94 | 94 | 93 | 93 | 38,500 |
| 2024/02/22 | 94 | 95 | 93 | 94 | 43,700 |
| 2024/02/21 | 94 | 95 | 93 | 94 | 219,200 |
| 2024/02/20 | 93 | 95 | 92 | 95 | 306,300 |
| 2024/02/19 | 91 | 93 | 90 | 92 | 151,300 |
| 2024/02/16 | 89 | 92 | 88 | 91 | 167,700 |
| 2024/02/15 | 89 | 90 | 88 | 90 | 185,700 |
| 2024/02/14 | 92 | 92 | 87 | 89 | 346,000 |
| 2024/02/13 | 96 | 96 | 91 | 92 | 499,800 |
| 2024/02/09 | 96 | 98 | 95 | 96 | 465,300 |
| 2024/02/08 | 94 | 97 | 94 | 97 | 88,700 |
| 2024/02/07 | 95 | 95 | 93 | 95 | 72,200 |
| 2024/02/06 | 94 | 96 | 92 | 96 | 276,800 |
| 2024/02/05 | 95 | 95 | 93 | 94 | 53,100 |
| 2024/02/02 | 96 | 98 | 93 | 94 | 375,100 |
| 2024/02/01 | 91 | 96 | 91 | 96 | 405,400 |
| 2024/01/31 | 92 | 93 | 91 | 93 | 55,200 |
| 2024/01/30 | 91 | 92 | 91 | 91 | 67,900 |
| 2024/01/29 | 90 | 93 | 90 | 92 | 140,600 |
| 2024/01/26 | 91 | 91 | 90 | 90 | 10,300 |
| 2024/01/25 | 91 | 91 | 90 | 90 | 7,100 |
| 2024/01/24 | 90 | 91 | 90 | 91 | 85,100 |
| 2024/01/23 | 90 | 92 | 90 | 91 | 50,600 |
| 2024/01/22 | 90 | 91 | 90 | 90 | 27,600 |
| 2024/01/19 | 90 | 91 | 89 | 91 | 126,500 |
| 2024/01/18 | 90 | 91 | 90 | 90 | 19,000 |
| 2024/01/17 | 91 | 92 | 90 | 91 | 55,300 |
| 2024/01/16 | 92 | 93 | 91 | 91 | 49,000 |
| 2024/01/15 | 92 | 92 | 91 | 92 | 73,100 |
| 2024/01/12 | 91 | 91 | 90 | 90 | 78,300 |
| 2024/01/11 | 91 | 92 | 90 | 90 | 77,000 |
| 2024/01/10 | 90 | 91 | 90 | 91 | 50,700 |
| 2024/01/09 | 91 | 91 | 89 | 91 | 136,800 |
| 2024/01/05 | 91 | 92 | 90 | 90 | 75,300 |
| 2024/01/04 | 89 | 92 | 88 | 91 | 200,100 |