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 |
---|---|---|---|---|---|
2017/12/29 | 6,100 | 6,120 | 6,100 | 6,120 | 500 |
2017/12/28 | 6,190 | 6,190 | 6,190 | 6,190 | 100 |
2017/12/27 | 6,190 | 6,190 | 6,190 | 6,190 | 100 |
2017/12/26 | 6,050 | 6,190 | 6,050 | 6,190 | 300 |
2017/12/25 | 6,040 | 6,170 | 6,040 | 6,050 | 800 |
2017/12/21 | 6,040 | 6,040 | 6,040 | 6,040 | 100 |
2017/12/20 | 6,030 | 6,030 | 6,030 | 6,030 | 300 |
2017/12/19 | 6,000 | 6,000 | 6,000 | 6,000 | 200 |
2017/12/18 | 6,000 | 6,000 | 6,000 | 6,000 | 700 |
2017/12/15 | 6,010 | 6,010 | 5,950 | 6,000 | 800 |
2017/12/13 | 6,010 | 6,010 | 6,010 | 6,010 | 200 |
2017/12/11 | 6,000 | 6,010 | 6,000 | 6,010 | 200 |
2017/12/08 | 5,930 | 6,000 | 5,930 | 5,990 | 700 |
2017/12/07 | 6,000 | 6,000 | 5,900 | 5,900 | 500 |
2017/12/06 | 6,000 | 6,000 | 6,000 | 6,000 | 100 |
2017/12/05 | 6,000 | 6,000 | 5,920 | 6,000 | 900 |
2017/12/04 | 5,870 | 5,900 | 5,820 | 5,900 | 600 |
2017/12/01 | 5,970 | 5,970 | 5,870 | 5,870 | 200 |
2017/11/30 | 5,970 | 5,970 | 5,970 | 5,970 | 100 |
2017/11/29 | 5,970 | 6,070 | 5,970 | 5,970 | 500 |
2017/11/28 | 5,940 | 5,970 | 5,940 | 5,970 | 300 |
2017/11/27 | 5,910 | 6,290 | 5,910 | 5,940 | 1,000 |
2017/11/24 | 5,850 | 5,880 | 5,820 | 5,850 | 1,100 |
2017/11/22 | 6,060 | 6,060 | 5,870 | 5,870 | 1,200 |
2017/11/21 | 5,720 | 6,410 | 5,720 | 6,320 | 1,600 |
2017/11/20 | 5,700 | 5,700 | 5,700 | 5,700 | 100 |
2017/11/17 | 5,900 | 5,900 | 5,700 | 5,700 | 300 |
2017/11/16 | 6,000 | 6,000 | 5,800 | 5,900 | 500 |
2017/11/15 | 6,150 | 6,150 | 6,010 | 6,010 | 300 |
2017/11/14 | 5,640 | 6,500 | 5,640 | 6,280 | 1,600 |
2017/11/13 | 5,640 | 5,640 | 5,640 | 5,640 | 200 |
2017/11/10 | 5,890 | 5,890 | 5,600 | 5,640 | 1,000 |
2017/11/08 | 5,950 | 5,950 | 5,950 | 5,950 | 100 |
2017/11/07 | 6,000 | 6,050 | 5,910 | 5,910 | 1,100 |
2017/11/06 | 5,800 | 6,000 | 5,800 | 6,000 | 1,200 |
2017/11/02 | 5,600 | 5,790 | 5,600 | 5,790 | 700 |
2017/11/01 | 5,530 | 5,740 | 5,530 | 5,560 | 1,000 |
2017/10/31 | 5,450 | 5,550 | 5,450 | 5,550 | 300 |
2017/10/30 | 5,450 | 5,450 | 5,450 | 5,450 | 100 |
2017/10/27 | 5,390 | 5,400 | 5,390 | 5,400 | 200 |
2017/10/26 | 5,360 | 5,400 | 5,360 | 5,400 | 400 |
2017/10/25 | 5,400 | 5,400 | 5,400 | 5,400 | 100 |
2017/10/24 | 5,600 | 5,600 | 5,400 | 5,400 | 700 |
2017/10/23 | 5,500 | 5,500 | 5,500 | 5,500 | 100 |
2017/10/20 | 5,500 | 5,500 | 5,500 | 5,500 | 200 |
2017/10/19 | 5,500 | 5,500 | 5,500 | 5,500 | 200 |
2017/10/18 | 5,540 | 5,540 | 5,520 | 5,520 | 200 |
2017/10/17 | 5,540 | 5,540 | 5,540 | 5,540 | 100 |
2017/10/16 | 5,500 | 5,640 | 5,500 | 5,640 | 800 |
2017/10/13 | 5,560 | 5,560 | 5,500 | 5,500 | 800 |
2017/10/12 | 5,700 | 5,700 | 5,690 | 5,690 | 300 |
2017/10/11 | 5,500 | 5,700 | 5,500 | 5,700 | 900 |
2017/10/10 | 5,430 | 5,520 | 5,430 | 5,440 | 800 |
2017/10/06 | 5,320 | 5,420 | 5,320 | 5,420 | 400 |
2017/10/05 | 5,250 | 5,320 | 5,250 | 5,320 | 300 |
2017/10/04 | 5,250 | 5,250 | 5,250 | 5,250 | 100 |
2017/10/03 | 5,220 | 5,250 | 5,220 | 5,250 | 300 |
2017/10/02 | 5,250 | 5,250 | 5,210 | 5,220 | 700 |
2017/09/29 | 5,240 | 5,300 | 5,220 | 5,250 | 700 |
2017/09/28 | 5,400 | 5,400 | 5,300 | 5,300 | 300 |
2017/09/27 | 5,410 | 5,410 | 5,410 | 5,410 | 100 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 540 | 554 | 535 | 535 | 11,000 |
2017/09/25 | 530 | 540 | 530 | 540 | 6,000 |
2017/09/22 | 531 | 531 | 530 | 530 | 3,000 |
2017/09/21 | 531 | 531 | 531 | 531 | 1,000 |
2017/09/19 | 518 | 518 | 518 | 518 | 3,000 |
2017/09/14 | 518 | 518 | 518 | 518 | 1,000 |
2017/09/13 | 512 | 512 | 512 | 512 | 3,000 |
2017/09/11 | 511 | 512 | 509 | 509 | 7,000 |
2017/09/05 | 515 | 515 | 509 | 509 | 2,000 |
2017/09/04 | 508 | 508 | 508 | 508 | 1,000 |
2017/09/01 | 512 | 512 | 512 | 512 | 1,000 |
2017/08/29 | 516 | 516 | 516 | 516 | 1,000 |
2017/08/28 | 512 | 515 | 512 | 515 | 2,000 |
2017/08/25 | 513 | 514 | 511 | 511 | 3,000 |
2017/08/24 | 511 | 511 | 511 | 511 | 1,000 |
2017/08/23 | 511 | 511 | 511 | 511 | 1,000 |
2017/08/21 | 509 | 509 | 509 | 509 | 2,000 |
2017/08/18 | 508 | 508 | 508 | 508 | 3,000 |
2017/08/17 | 507 | 511 | 507 | 508 | 4,000 |
2017/08/16 | 511 | 511 | 507 | 507 | 5,000 |
2017/08/15 | 511 | 511 | 511 | 511 | 1,000 |
2017/08/14 | 508 | 509 | 505 | 509 | 12,000 |
2017/08/10 | 514 | 514 | 514 | 514 | 1,000 |
2017/08/09 | 514 | 520 | 507 | 507 | 6,000 |
2017/08/08 | 520 | 520 | 520 | 520 | 4,000 |
2017/08/07 | 515 | 520 | 514 | 514 | 7,000 |
2017/08/04 | 520 | 530 | 520 | 530 | 3,000 |
2017/08/03 | 520 | 520 | 514 | 514 | 18,000 |
2017/08/02 | 520 | 520 | 520 | 520 | 1,000 |
2017/07/31 | 518 | 518 | 518 | 518 | 2,000 |
2017/07/28 | 518 | 520 | 518 | 520 | 3,000 |
2017/07/27 | 514 | 518 | 514 | 518 | 2,000 |
2017/07/26 | 514 | 514 | 514 | 514 | 1,000 |
2017/07/25 | 510 | 515 | 510 | 515 | 5,000 |
2017/07/24 | 510 | 510 | 510 | 510 | 1,000 |
2017/07/21 | 509 | 509 | 509 | 509 | 1,000 |
2017/07/19 | 509 | 509 | 509 | 509 | 2,000 |
2017/07/18 | 506 | 506 | 506 | 506 | 4,000 |
2017/07/14 | 515 | 515 | 506 | 509 | 5,000 |
2017/07/13 | 510 | 510 | 509 | 510 | 10,000 |
2017/07/11 | 510 | 510 | 505 | 510 | 3,000 |
2017/07/04 | 515 | 515 | 515 | 515 | 1,000 |
2017/07/03 | 507 | 511 | 507 | 509 | 7,000 |
2017/06/30 | 506 | 512 | 506 | 512 | 2,000 |
2017/06/29 | 510 | 510 | 506 | 506 | 4,000 |
2017/06/28 | 510 | 514 | 510 | 514 | 3,000 |
2017/06/27 | 502 | 510 | 502 | 510 | 152,000 |
2017/06/26 | 501 | 501 | 501 | 501 | 1,000 |
2017/06/23 | 501 | 501 | 501 | 501 | 1,000 |
2017/06/21 | 505 | 505 | 505 | 505 | 1,000 |
2017/06/20 | 505 | 505 | 505 | 505 | 2,000 |
2017/06/19 | 501 | 501 | 501 | 501 | 2,000 |
2017/06/16 | 501 | 503 | 500 | 501 | 4,000 |
2017/06/14 | 501 | 501 | 501 | 501 | 1,000 |
2017/06/12 | 501 | 501 | 501 | 501 | 3,000 |
2017/06/09 | 495 | 501 | 495 | 501 | 21,000 |
2017/06/08 | 498 | 500 | 495 | 495 | 3,000 |
2017/06/07 | 500 | 500 | 497 | 498 | 5,000 |
2017/06/06 | 509 | 509 | 500 | 500 | 5,000 |
2017/06/05 | 510 | 510 | 509 | 510 | 6,000 |
2017/06/02 | 513 | 513 | 513 | 513 | 1,000 |
2017/06/01 | 513 | 513 | 513 | 513 | 1,000 |
2017/05/31 | 505 | 505 | 505 | 505 | 1,000 |
2017/05/30 | 513 | 513 | 504 | 504 | 3,000 |
2017/05/25 | 513 | 513 | 513 | 513 | 1,000 |
2017/05/24 | 513 | 523 | 513 | 513 | 4,000 |
2017/05/23 | 513 | 513 | 513 | 513 | 1,000 |
2017/05/19 | 513 | 513 | 513 | 513 | 1,000 |
2017/05/16 | 528 | 528 | 503 | 503 | 7,000 |
2017/05/12 | 524 | 524 | 511 | 511 | 7,000 |
2017/05/11 | 535 | 535 | 535 | 535 | 3,000 |
2017/05/10 | 537 | 537 | 527 | 527 | 2,000 |
2017/05/09 | 536 | 537 | 536 | 537 | 2,000 |
2017/05/08 | 529 | 535 | 529 | 533 | 16,000 |
2017/05/02 | 538 | 539 | 509 | 529 | 6,000 |
2017/05/01 | 538 | 538 | 538 | 538 | 1,000 |
2017/04/28 | 536 | 536 | 536 | 536 | 1,000 |
2017/04/27 | 540 | 540 | 540 | 540 | 1,000 |
2017/04/25 | 526 | 543 | 491 | 498 | 7,000 |
2017/04/14 | 480 | 480 | 480 | 480 | 1,000 |
2017/04/13 | 480 | 480 | 477 | 477 | 5,000 |
2017/04/12 | 481 | 481 | 481 | 481 | 1,000 |
2017/04/06 | 519 | 519 | 480 | 480 | 15,000 |
2017/04/05 | 495 | 495 | 487 | 487 | 3,000 |
2017/04/04 | 498 | 498 | 483 | 483 | 4,000 |
2017/03/29 | 498 | 498 | 498 | 498 | 2,000 |
2017/03/28 | 505 | 505 | 505 | 505 | 1,000 |
2017/03/27 | 500 | 504 | 500 | 500 | 7,000 |
2017/03/24 | 497 | 497 | 497 | 497 | 1,000 |
2017/03/23 | 500 | 500 | 500 | 500 | 4,000 |
2017/03/17 | 502 | 502 | 502 | 502 | 1,000 |
2017/03/15 | 516 | 516 | 503 | 503 | 3,000 |
2017/03/14 | 517 | 517 | 517 | 517 | 1,000 |
2017/03/13 | 517 | 517 | 517 | 517 | 1,000 |
2017/03/10 | 511 | 518 | 511 | 518 | 5,000 |
2017/03/09 | 491 | 511 | 491 | 511 | 5,000 |
2017/03/03 | 491 | 491 | 491 | 491 | 2,000 |
2017/03/02 | 495 | 495 | 495 | 495 | 24,000 |
2017/03/01 | 500 | 500 | 500 | 500 | 1,000 |
2017/02/28 | 493 | 493 | 493 | 493 | 1,000 |
2017/02/27 | 493 | 493 | 493 | 493 | 1,000 |
2017/02/24 | 491 | 491 | 491 | 491 | 2,000 |
2017/02/21 | 491 | 491 | 491 | 491 | 2,000 |
2017/02/16 | 499 | 499 | 499 | 499 | 1,000 |
2017/02/13 | 490 | 498 | 490 | 498 | 4,000 |
2017/02/10 | 492 | 493 | 492 | 493 | 3,000 |
2017/02/09 | 492 | 492 | 492 | 492 | 1,000 |
2017/02/07 | 491 | 491 | 490 | 490 | 2,000 |
2017/02/06 | 499 | 499 | 499 | 499 | 1,000 |
2017/02/02 | 489 | 489 | 489 | 489 | 1,000 |
2017/02/01 | 487 | 488 | 487 | 488 | 2,000 |
2017/01/31 | 487 | 487 | 483 | 487 | 8,000 |
2017/01/27 | 499 | 499 | 491 | 491 | 2,000 |
2017/01/25 | 490 | 492 | 490 | 492 | 4,000 |
2017/01/23 | 480 | 480 | 479 | 479 | 2,000 |
2017/01/20 | 481 | 481 | 479 | 479 | 9,000 |
2017/01/19 | 482 | 482 | 481 | 481 | 5,000 |
2017/01/18 | 482 | 482 | 481 | 481 | 2,000 |
2017/01/17 | 483 | 483 | 483 | 483 | 2,000 |
2017/01/16 | 483 | 491 | 480 | 486 | 16,000 |
2017/01/13 | 480 | 481 | 477 | 481 | 11,000 |
2017/01/12 | 485 | 485 | 484 | 484 | 2,000 |
2017/01/11 | 485 | 485 | 485 | 485 | 1,000 |
2017/01/10 | 488 | 488 | 485 | 485 | 4,000 |
2017/01/06 | 474 | 482 | 474 | 482 | 10,000 |
2017/01/05 | 474 | 474 | 470 | 472 | 14,000 |
2017/01/04 | 465 | 474 | 465 | 474 | 41,000 |