ＮＫＫスイッチズ(6943)の株価時系列情報
ＮＫＫスイッチズ(6943)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 4,230 | 4,230 | 4,230 | 4,230 | 100 |
| 2025/07/28 | 4,230 | 4,230 | 4,230 | 4,230 | 300 |
| 2025/07/25 | 4,295 | 4,295 | 4,225 | 4,225 | 200 |
| 2025/07/24 | 4,350 | 4,395 | 4,350 | 4,365 | 1,300 |
| 2025/07/23 | 4,210 | 4,210 | 4,210 | 4,210 | 100 |
| 2025/07/22 | 4,300 | 4,320 | 4,280 | 4,310 | 400 |
| 2025/07/18 | 4,160 | 4,160 | 4,160 | 4,160 | 100 |
| 2025/07/15 | 4,220 | 4,220 | 4,200 | 4,200 | 400 |
| 2025/07/14 | 4,250 | 4,250 | 4,220 | 4,220 | 200 |
| 2025/07/11 | 4,250 | 4,250 | 4,250 | 4,250 | 100 |
| 2025/07/10 | 4,290 | 4,290 | 4,290 | 4,290 | 100 |
| 2025/07/09 | 4,290 | 4,300 | 4,290 | 4,290 | 300 |
| 2025/07/07 | 4,290 | 4,290 | 4,290 | 4,290 | 1,000 |
| 2025/07/02 | 4,355 | 4,355 | 4,290 | 4,290 | 200 |
| 2025/07/01 | 4,290 | 4,295 | 4,290 | 4,290 | 300 |
| 2025/06/30 | 4,220 | 4,220 | 4,220 | 4,220 | 100 |
| 2025/06/27 | 4,205 | 4,295 | 4,195 | 4,230 | 1,200 |
| 2025/06/26 | 4,205 | 4,205 | 4,205 | 4,205 | 100 |
| 2025/06/23 | 4,205 | 4,205 | 4,135 | 4,135 | 1,800 |
| 2025/06/20 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
| 2025/06/19 | 4,280 | 4,280 | 4,200 | 4,200 | 400 |
| 2025/06/13 | 4,350 | 4,350 | 4,350 | 4,350 | 200 |
| 2025/06/12 | 4,420 | 4,420 | 4,420 | 4,420 | 400 |
| 2025/06/03 | 4,265 | 4,300 | 4,265 | 4,295 | 900 |
| 2025/06/02 | 4,200 | 4,270 | 4,200 | 4,270 | 200 |
| 2025/05/30 | 4,130 | 4,130 | 4,130 | 4,130 | 100 |
| 2025/05/23 | 4,130 | 4,130 | 4,130 | 4,130 | 100 |
| 2025/05/20 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
| 2025/05/16 | 4,220 | 4,220 | 4,220 | 4,220 | 200 |
| 2025/05/14 | 4,150 | 4,155 | 4,150 | 4,155 | 800 |
| 2025/05/13 | 4,200 | 4,200 | 4,200 | 4,200 | 200 |
| 2025/05/12 | 4,190 | 4,195 | 4,190 | 4,195 | 200 |
| 2025/05/09 | 4,170 | 4,210 | 4,170 | 4,195 | 700 |
| 2025/05/08 | 4,170 | 4,170 | 4,170 | 4,170 | 100 |
| 2025/04/28 | 4,100 | 4,150 | 4,100 | 4,150 | 400 |
| 2025/04/16 | 4,080 | 4,080 | 4,080 | 4,080 | 100 |
| 2025/04/15 | 4,070 | 4,070 | 4,070 | 4,070 | 100 |
| 2025/04/11 | 4,060 | 4,060 | 4,025 | 4,025 | 300 |
| 2025/04/10 | 4,340 | 4,340 | 4,200 | 4,200 | 500 |
| 2025/04/09 | 4,200 | 4,200 | 4,030 | 4,100 | 400 |
| 2025/04/08 | 4,330 | 4,330 | 4,310 | 4,310 | 200 |
| 2025/04/04 | 4,380 | 4,380 | 4,275 | 4,275 | 400 |
| 2025/04/01 | 4,575 | 4,575 | 4,575 | 4,575 | 100 |
| 2025/03/28 | 4,580 | 4,580 | 4,580 | 4,580 | 100 |
| 2025/03/27 | 4,610 | 4,610 | 4,530 | 4,590 | 600 |
| 2025/03/26 | 4,470 | 4,540 | 4,470 | 4,540 | 300 |
| 2025/03/25 | 4,440 | 4,465 | 4,440 | 4,460 | 300 |
| 2025/03/24 | 4,440 | 4,440 | 4,440 | 4,440 | 200 |
| 2025/03/21 | 4,415 | 4,440 | 4,380 | 4,380 | 1,000 |
| 2025/03/19 | 4,420 | 4,420 | 4,415 | 4,415 | 1,400 |
| 2025/03/18 | 4,345 | 4,435 | 4,345 | 4,435 | 1,000 |
| 2025/03/14 | 4,340 | 4,340 | 4,340 | 4,340 | 100 |
| 2025/03/11 | 4,335 | 4,335 | 4,335 | 4,335 | 100 |
| 2025/03/10 | 4,345 | 4,345 | 4,345 | 4,345 | 100 |
| 2025/03/07 | 4,340 | 4,375 | 4,340 | 4,375 | 300 |
| 2025/03/06 | 4,395 | 4,395 | 4,395 | 4,395 | 100 |
| 2025/03/05 | 4,395 | 4,395 | 4,395 | 4,395 | 100 |
| 2025/03/03 | 4,435 | 4,435 | 4,435 | 4,435 | 100 |
| 2025/02/27 | 4,365 | 4,365 | 4,365 | 4,365 | 100 |
| 2025/02/25 | 4,395 | 4,395 | 4,365 | 4,365 | 400 |
| 2025/02/21 | 4,395 | 4,395 | 4,395 | 4,395 | 100 |
| 2025/02/20 | 4,370 | 4,415 | 4,370 | 4,415 | 200 |
| 2025/02/19 | 4,370 | 4,370 | 4,370 | 4,370 | 100 |
| 2025/02/18 | 4,365 | 4,370 | 4,365 | 4,370 | 200 |
| 2025/02/17 | 4,400 | 4,400 | 4,400 | 4,400 | 300 |
| 2025/02/13 | 4,470 | 4,470 | 4,460 | 4,470 | 400 |
| 2025/02/12 | 4,450 | 4,470 | 4,375 | 4,470 | 1,600 |
| 2025/02/10 | 4,450 | 4,700 | 4,450 | 4,700 | 900 |
| 2025/02/03 | 4,435 | 4,435 | 4,435 | 4,435 | 100 |
| 2025/01/31 | 4,430 | 4,430 | 4,430 | 4,430 | 100 |
| 2025/01/27 | 4,400 | 4,400 | 4,400 | 4,400 | 200 |
| 2025/01/22 | 4,375 | 4,375 | 4,365 | 4,365 | 600 |
| 2025/01/21 | 4,375 | 4,375 | 4,375 | 4,375 | 100 |
| 2025/01/17 | 4,345 | 4,365 | 4,345 | 4,365 | 700 |
| 2025/01/14 | 4,390 | 4,390 | 4,390 | 4,390 | 100 |
| 2025/01/10 | 4,345 | 4,350 | 4,330 | 4,350 | 4,200 |
| 2025/01/09 | 4,340 | 4,345 | 4,340 | 4,345 | 200 |
| 2025/01/08 | 4,345 | 4,345 | 4,340 | 4,340 | 600 |
| 2024/12/30 | 4,345 | 4,345 | 4,345 | 4,345 | 300 |
| 2024/12/26 | 4,340 | 4,340 | 4,340 | 4,340 | 100 |
| 2024/12/25 | 4,370 | 4,370 | 4,335 | 4,335 | 2,000 |
| 2024/12/24 | 4,340 | 4,380 | 4,340 | 4,380 | 300 |
| 2024/12/20 | 4,335 | 4,340 | 4,335 | 4,335 | 1,300 |
| 2024/12/18 | 4,400 | 4,400 | 4,390 | 4,390 | 300 |
| 2024/12/17 | 4,345 | 4,345 | 4,345 | 4,345 | 100 |
| 2024/12/16 | 4,345 | 4,360 | 4,335 | 4,345 | 2,800 |
| 2024/12/13 | 4,345 | 4,345 | 4,335 | 4,335 | 1,100 |
| 2024/12/12 | 4,345 | 4,345 | 4,345 | 4,345 | 100 |
| 2024/12/11 | 4,355 | 4,355 | 4,335 | 4,335 | 300 |
| 2024/12/10 | 4,380 | 4,380 | 4,380 | 4,380 | 100 |
| 2024/12/06 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
| 2024/12/05 | 4,370 | 4,400 | 4,370 | 4,400 | 1,300 |
| 2024/12/04 | 4,375 | 4,375 | 4,375 | 4,375 | 200 |
| 2024/12/02 | 4,400 | 4,400 | 4,400 | 4,400 | 200 |
| 2024/11/29 | 4,395 | 4,395 | 4,395 | 4,395 | 100 |
| 2024/11/27 | 4,375 | 4,375 | 4,375 | 4,375 | 100 |
| 2024/11/25 | 4,360 | 4,375 | 4,360 | 4,375 | 200 |
| 2024/11/22 | 4,340 | 4,340 | 4,340 | 4,340 | 100 |
| 2024/11/21 | 4,395 | 4,395 | 4,345 | 4,345 | 200 |
| 2024/11/19 | 4,335 | 4,340 | 4,335 | 4,340 | 200 |
| 2024/11/18 | 4,270 | 4,270 | 4,250 | 4,250 | 500 |
| 2024/11/14 | 4,340 | 4,340 | 4,270 | 4,270 | 200 |
| 2024/11/13 | 4,265 | 4,300 | 4,265 | 4,300 | 200 |
| 2024/11/12 | 4,335 | 4,335 | 4,335 | 4,335 | 200 |
| 2024/11/08 | 4,325 | 4,325 | 4,325 | 4,325 | 200 |
| 2024/11/07 | 4,320 | 4,325 | 4,320 | 4,325 | 400 |
| 2024/11/05 | 4,310 | 4,310 | 4,310 | 4,310 | 300 |
| 2024/11/01 | 4,380 | 4,380 | 4,305 | 4,305 | 600 |
| 2024/10/31 | 4,465 | 4,465 | 4,405 | 4,405 | 400 |
| 2024/10/29 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 2024/10/28 | 4,510 | 4,510 | 4,510 | 4,510 | 25,000 |
| 2024/10/25 | 4,525 | 4,525 | 4,510 | 4,510 | 400 |
| 2024/10/24 | 4,525 | 4,525 | 4,525 | 4,525 | 100 |
| 2024/10/23 | 4,670 | 4,670 | 4,525 | 4,525 | 800 |
| 2024/10/18 | 4,665 | 4,665 | 4,665 | 4,665 | 100 |
| 2024/10/17 | 4,700 | 4,700 | 4,595 | 4,595 | 500 |
| 2024/10/16 | 4,800 | 4,800 | 4,665 | 4,665 | 300 |
| 2024/10/15 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2024/10/11 | 4,800 | 4,800 | 4,800 | 4,800 | 500 |
| 2024/10/07 | 4,665 | 4,665 | 4,665 | 4,665 | 100 |
| 2024/10/01 | 4,660 | 4,665 | 4,660 | 4,665 | 200 |
| 2024/09/26 | 4,660 | 4,660 | 4,660 | 4,660 | 200 |
| 2024/09/25 | 4,625 | 4,630 | 4,625 | 4,630 | 300 |
| 2024/09/24 | 4,615 | 4,625 | 4,615 | 4,625 | 400 |
| 2024/09/19 | 4,600 | 4,600 | 4,600 | 4,600 | 200 |
| 2024/09/17 | 4,555 | 4,555 | 4,555 | 4,555 | 100 |
| 2024/09/09 | 4,540 | 4,540 | 4,540 | 4,540 | 200 |
| 2024/09/06 | 4,610 | 4,610 | 4,610 | 4,610 | 100 |
| 2024/09/04 | 4,620 | 4,620 | 4,600 | 4,600 | 200 |
| 2024/09/02 | 4,700 | 4,700 | 4,700 | 4,700 | 200 |
| 2024/08/27 | 4,750 | 4,750 | 4,750 | 4,750 | 200 |
| 2024/08/23 | 4,715 | 4,750 | 4,715 | 4,750 | 200 |
| 2024/08/20 | 4,710 | 4,710 | 4,695 | 4,695 | 200 |
| 2024/08/16 | 4,370 | 4,500 | 4,370 | 4,500 | 1,700 |
| 2024/08/15 | 4,375 | 4,380 | 4,370 | 4,370 | 1,000 |
| 2024/08/14 | 4,395 | 4,395 | 4,375 | 4,375 | 300 |
| 2024/08/13 | 4,335 | 4,395 | 4,270 | 4,395 | 2,000 |
| 2024/08/09 | 4,320 | 4,325 | 4,300 | 4,325 | 400 |
| 2024/08/08 | 4,315 | 4,350 | 4,315 | 4,320 | 700 |
| 2024/08/07 | 4,085 | 4,415 | 4,085 | 4,315 | 4,700 |
| 2024/08/06 | 4,510 | 4,565 | 4,500 | 4,565 | 500 |
| 2024/08/05 | 4,850 | 4,850 | 4,300 | 4,510 | 900 |
| 2024/08/02 | 5,050 | 5,050 | 4,880 | 5,000 | 600 |
| 2024/08/01 | 5,160 | 5,160 | 5,120 | 5,120 | 800 |
| 2024/07/19 | 5,260 | 5,260 | 5,260 | 5,260 | 200 |
| 2024/07/18 | 5,210 | 5,210 | 5,210 | 5,210 | 1,100 |
| 2024/07/16 | 5,260 | 5,260 | 5,210 | 5,210 | 300 |
| 2024/07/11 | 5,260 | 5,260 | 5,260 | 5,260 | 100 |
| 2024/07/09 | 5,290 | 5,290 | 5,290 | 5,290 | 100 |
| 2024/07/08 | 5,270 | 5,290 | 5,270 | 5,290 | 400 |
| 2024/07/03 | 5,200 | 5,280 | 5,200 | 5,280 | 300 |
| 2024/07/02 | 5,250 | 5,250 | 5,110 | 5,200 | 1,100 |
| 2024/06/27 | 5,250 | 5,250 | 5,250 | 5,250 | 100 |
| 2024/06/21 | 5,250 | 5,250 | 5,250 | 5,250 | 400 |
| 2024/06/20 | 5,290 | 5,290 | 5,250 | 5,250 | 500 |
| 2024/06/18 | 5,300 | 5,300 | 5,300 | 5,300 | 200 |
| 2024/06/14 | 5,260 | 5,300 | 5,260 | 5,300 | 400 |
| 2024/06/12 | 5,260 | 5,260 | 5,260 | 5,260 | 300 |
| 2024/06/11 | 5,250 | 5,250 | 5,210 | 5,210 | 300 |
| 2024/06/10 | 5,240 | 5,290 | 5,240 | 5,260 | 500 |
| 2024/06/07 | 5,250 | 5,250 | 5,250 | 5,250 | 100 |
| 2024/06/06 | 5,260 | 5,260 | 5,260 | 5,260 | 100 |
| 2024/06/05 | 5,290 | 5,290 | 5,260 | 5,260 | 500 |
| 2024/06/04 | 5,420 | 5,420 | 5,290 | 5,290 | 700 |
| 2024/06/03 | 5,360 | 5,400 | 5,360 | 5,380 | 1,100 |
| 2024/05/29 | 5,290 | 5,380 | 5,290 | 5,380 | 300 |
| 2024/05/28 | 5,290 | 5,290 | 5,290 | 5,290 | 500 |
| 2024/05/27 | 5,250 | 5,250 | 5,250 | 5,250 | 400 |
| 2024/05/24 | 5,250 | 5,250 | 5,250 | 5,250 | 100 |
| 2024/05/23 | 5,250 | 5,250 | 5,250 | 5,250 | 400 |
| 2024/05/22 | 5,300 | 5,300 | 5,260 | 5,260 | 1,000 |
| 2024/05/21 | 5,390 | 5,390 | 5,290 | 5,290 | 200 |
| 2024/05/20 | 5,270 | 5,310 | 5,270 | 5,310 | 200 |
| 2024/05/15 | 5,290 | 5,300 | 5,260 | 5,260 | 1,100 |
| 2024/05/14 | 5,400 | 5,400 | 5,390 | 5,390 | 400 |
| 2024/05/13 | 5,410 | 5,410 | 5,390 | 5,390 | 4,000 |
| 2024/05/10 | 5,500 | 5,500 | 5,400 | 5,400 | 2,100 |
| 2024/05/09 | 5,740 | 5,780 | 5,470 | 5,490 | 10,900 |
| 2024/05/08 | 6,040 | 6,040 | 6,040 | 6,040 | 100 |
| 2024/05/07 | 5,910 | 5,910 | 5,910 | 5,910 | 100 |
| 2024/05/02 | 5,910 | 5,910 | 5,910 | 5,910 | 100 |
| 2024/04/30 | 6,180 | 6,180 | 6,010 | 6,010 | 300 |
| 2024/04/25 | 6,020 | 6,020 | 6,020 | 6,020 | 100 |
| 2024/04/22 | 5,920 | 5,920 | 5,920 | 5,920 | 200 |
| 2024/04/19 | 6,000 | 6,000 | 5,880 | 5,880 | 600 |
| 2024/04/18 | 6,010 | 6,010 | 6,010 | 6,010 | 100 |
| 2024/04/17 | 6,010 | 6,190 | 6,010 | 6,050 | 500 |
| 2024/04/15 | 6,030 | 6,030 | 6,010 | 6,010 | 300 |
| 2024/04/12 | 6,070 | 6,100 | 6,070 | 6,100 | 200 |
| 2024/04/11 | 6,040 | 6,070 | 6,040 | 6,070 | 400 |
| 2024/04/09 | 6,010 | 6,010 | 6,010 | 6,010 | 100 |
| 2024/04/08 | 6,210 | 6,210 | 6,110 | 6,110 | 200 |
| 2024/04/05 | 6,110 | 6,110 | 6,110 | 6,110 | 100 |
| 2024/04/03 | 6,210 | 6,210 | 6,110 | 6,110 | 200 |
| 2024/04/01 | 6,220 | 6,220 | 6,220 | 6,220 | 300 |
| 2024/03/29 | 6,250 | 6,250 | 6,250 | 6,250 | 100 |
| 2024/03/27 | 6,300 | 6,300 | 6,300 | 6,300 | 100 |
| 2024/03/26 | 6,340 | 6,340 | 6,270 | 6,270 | 200 |
| 2024/03/25 | 6,100 | 6,240 | 6,040 | 6,240 | 800 |
| 2024/03/21 | 6,260 | 6,260 | 6,090 | 6,090 | 1,200 |