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 |