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 |
|---|---|---|---|---|---|
| 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 |
| 2024/03/19 | 6,300 | 6,340 | 6,270 | 6,290 | 800 |
| 2024/03/18 | 5,990 | 6,290 | 5,990 | 6,290 | 700 |
| 2024/03/15 | 6,080 | 6,180 | 6,080 | 6,090 | 400 |
| 2024/03/14 | 6,280 | 6,280 | 6,100 | 6,280 | 2,200 |
| 2024/03/13 | 5,880 | 5,880 | 5,880 | 5,880 | 400 |
| 2024/03/11 | 5,940 | 5,940 | 5,920 | 5,920 | 200 |
| 2024/03/08 | 5,980 | 5,980 | 5,970 | 5,980 | 300 |
| 2024/03/07 | 6,050 | 6,060 | 5,980 | 5,980 | 300 |
| 2024/03/06 | 6,040 | 6,050 | 5,860 | 6,050 | 900 |
| 2024/03/05 | 6,020 | 6,020 | 6,020 | 6,020 | 100 |
| 2024/03/04 | 6,190 | 6,190 | 6,190 | 6,190 | 100 |
| 2024/03/01 | 6,170 | 6,380 | 6,170 | 6,190 | 1,500 |
| 2024/02/29 | 6,240 | 6,240 | 6,090 | 6,090 | 1,600 |
| 2024/02/27 | 6,290 | 6,290 | 6,140 | 6,140 | 1,300 |
| 2024/02/26 | 6,010 | 6,230 | 6,010 | 6,230 | 1,500 |
| 2024/02/22 | 5,890 | 5,890 | 5,830 | 5,890 | 700 |
| 2024/02/21 | 5,710 | 5,800 | 5,710 | 5,800 | 400 |
| 2024/02/20 | 5,650 | 5,730 | 5,650 | 5,730 | 2,000 |
| 2024/02/19 | 5,850 | 5,850 | 5,650 | 5,700 | 1,400 |
| 2024/02/16 | 6,000 | 6,000 | 5,900 | 5,900 | 1,200 |
| 2024/02/15 | 6,100 | 6,100 | 6,100 | 6,100 | 200 |
| 2024/02/14 | 6,150 | 6,180 | 6,080 | 6,120 | 600 |
| 2024/02/13 | 6,250 | 6,250 | 6,130 | 6,240 | 1,400 |
| 2024/02/09 | 6,390 | 6,400 | 6,390 | 6,400 | 2,400 |
| 2024/02/08 | 6,350 | 6,410 | 6,350 | 6,400 | 1,900 |
| 2024/02/07 | 6,350 | 6,400 | 6,350 | 6,350 | 1,500 |
| 2024/02/06 | 6,320 | 6,350 | 6,300 | 6,350 | 800 |
| 2024/02/05 | 6,310 | 6,390 | 6,250 | 6,330 | 1,900 |
| 2024/02/02 | 6,300 | 6,310 | 6,300 | 6,310 | 900 |
| 2024/02/01 | 6,190 | 6,300 | 6,190 | 6,300 | 900 |
| 2024/01/30 | 6,190 | 6,190 | 6,190 | 6,190 | 100 |
| 2024/01/29 | 6,190 | 6,190 | 6,190 | 6,190 | 200 |
| 2024/01/26 | 6,050 | 6,190 | 6,000 | 6,150 | 3,700 |
| 2024/01/25 | 6,110 | 6,160 | 6,060 | 6,070 | 1,900 |
| 2024/01/23 | 6,380 | 6,380 | 6,110 | 6,110 | 2,300 |
| 2024/01/22 | 6,180 | 6,400 | 6,180 | 6,400 | 2,400 |
| 2024/01/19 | 6,100 | 6,190 | 6,100 | 6,190 | 1,700 |
| 2024/01/18 | 6,100 | 6,100 | 6,100 | 6,100 | 1,000 |
| 2024/01/17 | 6,090 | 6,100 | 6,060 | 6,060 | 300 |
| 2024/01/16 | 6,020 | 6,070 | 6,020 | 6,070 | 1,000 |
| 2024/01/15 | 6,000 | 6,100 | 6,000 | 6,080 | 2,100 |
| 2024/01/12 | 5,990 | 6,050 | 5,940 | 6,050 | 1,100 |
| 2024/01/11 | 5,990 | 6,020 | 5,860 | 6,000 | 4,000 |
| 2024/01/10 | 5,940 | 6,000 | 5,840 | 6,000 | 1,200 |
| 2024/01/09 | 5,680 | 5,950 | 5,680 | 5,950 | 3,400 |
| 2024/01/05 | 5,580 | 5,730 | 5,540 | 5,560 | 1,300 |
| 2024/01/04 | 5,460 | 5,480 | 5,460 | 5,480 | 400 |