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
2025/06/13 93 93 90 91 372,800
2025/06/12 95 95 93 93 100,200
2025/06/11 95 95 93 94 267,900
2025/06/10 94 98 94 96 472,600
2025/06/09 98 100 93 94 2,580,300
2025/06/06 91 92 90 90 76,800
2025/06/05 91 92 91 91 56,900
2025/06/04 90 92 90 92 95,500
2025/06/03 92 92 89 90 157,100
2025/06/02 92 92 90 91 128,200
2025/05/30 92 92 91 91 126,400
2025/05/29 94 94 91 92 156,100
2025/05/28 92 94 92 94 39,400
2025/05/27 93 94 92 92 165,200
2025/05/26 95 95 92 93 100,500
2025/05/23 95 95 92 95 282,400
2025/05/22 96 96 95 95 119,900
2025/05/21 93 98 93 97 530,900
2025/05/20 93 95 92 92 599,600
2025/05/19 93 94 92 93 332,300
2025/05/16 91 94 89 92 535,200
2025/05/15 92 93 90 93 282,600
2025/05/14 92 92 90 92 115,100
2025/05/13 90 92 90 92 289,700
2025/05/12 91 92 89 89 710,800
2025/05/09 89 90 87 90 162,200
2025/05/08 89 89 87 89 157,100
2025/05/07 89 89 88 88 53,600
2025/05/02 86 89 86 88 313,200
2025/05/01 87 88 86 86 179,000
2025/04/30 87 91 85 87 2,123,100
2025/04/28 85 95 85 87 4,237,800
2025/04/25 86 87 84 85 131,600
2025/04/24 87 87 85 86 100,600
2025/04/23 86 90 86 86 583,500
2025/04/22 85 90 84 85 2,082,800
2025/04/21 83 96 81 85 3,836,600
2025/04/18 81 83 80 83 143,400
2025/04/17 80 87 79 80 1,753,400
2025/04/16 82 83 80 81 163,400
2025/04/15 81 82 80 82 51,300
2025/04/14 78 81 78 81 153,100
2025/04/11 78 79 78 79 26,700
2025/04/10 80 80 78 78 96,000
2025/04/09 77 78 76 77 52,800
2025/04/08 79 79 76 79 286,500
2025/04/07 79 79 74 75 464,000
2025/04/04 81 82 79 80 232,200
2025/04/03 79 84 79 83 231,800
2025/04/02 83 86 82 82 288,700
2025/04/01 82 85 81 84 285,200
2025/03/31 83 98 79 82 5,130,800
2025/03/28 83 84 81 84 108,000
2025/03/27 84 84 82 83 82,700
2025/03/26 82 85 82 85 217,200
2025/03/25 81 84 81 84 94,600
2025/03/24 82 82 81 81 70,500
2025/03/21 82 83 82 82 13,700
2025/03/19 84 84 82 82 84,100
2025/03/18 83 84 82 84 112,400
2025/03/17 80 83 80 82 130,000
2025/03/14 80 82 80 80 77,500
2025/03/13 81 82 80 82 83,300
2025/03/12 80 80 79 80 25,700
2025/03/11 79 80 79 79 16,800
2025/03/10 80 80 79 79 16,800
2025/03/07 81 81 79 79 129,600
2025/03/06 80 82 80 82 45,500
2025/03/05 79 81 79 81 60,000
2025/03/04 79 80 79 79 24,900
2025/03/03 80 81 79 81 138,900
2025/02/28 80 81 78 78 82,000
2025/02/27 79 81 78 80 181,700
2025/02/26 78 79 77 79 75,800
2025/02/25 77 79 77 77 76,100
2025/02/21 78 79 78 78 27,100
2025/02/20 79 79 78 78 18,800
2025/02/19 79 80 78 78 51,000
2025/02/18 80 80 78 79 70,200
2025/02/17 80 80 77 79 263,300
2025/02/14 81 81 80 81 85,500
2025/02/13 81 82 80 82 38,900
2025/02/12 82 82 81 81 92,900
2025/02/10 80 85 80 82 365,700
2025/02/07 79 80 79 80 12,500
2025/02/06 79 80 78 80 93,600
2025/02/05 78 80 78 80 20,300
2025/02/04 78 80 78 79 32,200
2025/02/03 80 80 78 78 17,200
2025/01/31 79 80 78 79 38,500
2025/01/30 81 81 79 80 104,000
2025/01/29 79 80 79 80 59,500
2025/01/28 78 80 78 80 23,300
2025/01/27 78 79 77 78 93,100
2025/01/24 78 78 77 78 46,100
2025/01/23 78 78 77 78 40,400
2025/01/22 78 78 77 78 98,700
2025/01/21 77 78 76 78 48,100
2025/01/20 76 77 76 76 77,900
2025/01/17 76 77 76 76 27,800
2025/01/16 77 78 77 77 35,500
2025/01/15 77 78 77 78 51,800
2025/01/14 77 78 76 77 70,600
2025/01/10 77 78 77 78 121,100
2025/01/09 77 77 76 76 47,200
2025/01/08 78 78 76 76 83,400
2025/01/07 78 78 76 78 263,700
2025/01/06 77 78 77 78 81,500

このページの先頭へ