6494 (株)NFKホールディングスの時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-05-09	89	90	87	90	162,200	90
2025-05-08	89	89	87	89	157,100	89
2025-05-07	89	89	88	88	53,600	88
2025-05-02	86	89	86	88	313,200	88
2025-05-01	87	88	86	86	179,000	86
2025-04-30	87	91	85	87	2,123,100	87
2025-04-28	85	95	85	87	4,237,800	87
2025-04-25	86	87	84	85	131,600	85
2025-04-24	87	87	85	86	100,600	86
2025-04-23	86	90	86	86	583,500	86
2025-04-22	85	90	84	85	2,082,800	85
2025-04-21	83	96	81	85	3,836,600	85
2025-04-18	81	83	80	83	143,400	83
2025-04-17	80	87	79	80	1,753,400	80
2025-04-16	82	83	80	81	163,400	81
2025-04-15	81	82	80	82	51,300	82
2025-04-14	78	81	78	81	153,100	81
2025-04-11	78	79	78	79	26,700	79
2025-04-10	80	80	78	78	96,000	78
2025-04-09	77	78	76	77	52,800	77
2025-04-08	79	79	76	79	286,500	79
2025-04-07	79	79	74	75	464,000	75
2025-04-04	81	82	79	80	232,200	80
2025-04-03	79	84	79	83	231,800	83
2025-04-02	83	86	82	82	288,700	82
2025-04-01	82	85	81	84	285,200	84
2025-03-31	83	98	79	82	5,130,800	82
2025-03-28	83	84	81	84	108,000	84
2025-03-27	84	84	82	83	82,700	83
2025-03-26	82	85	82	85	217,200	85
2025-03-25	81	84	81	84	94,600	84
2025-03-24	82	82	81	81	70,500	81
2025-03-21	82	83	82	82	13,700	82
2025-03-19	84	84	82	82	84,100	82
2025-03-18	83	84	82	84	112,400	84
2025-03-17	80	83	80	82	130,000	82
2025-03-14	80	82	80	80	77,500	80
2025-03-13	81	82	80	82	83,300	82
2025-03-12	80	80	79	80	25,700	80
2025-03-11	79	80	79	79	16,800	79
2025-03-10	80	80	79	79	16,800	79
2025-03-07	81	81	79	79	129,600	79
2025-03-06	80	82	80	82	45,500	82
2025-03-05	79	81	79	81	60,000	81
2025-03-04	79	80	79	79	24,900	79
2025-03-03	80	81	79	81	138,900	81
2025-02-28	80	81	78	78	82,000	78
2025-02-27	79	81	78	80	181,700	80
2025-02-26	78	79	77	79	75,800	79
2025-02-25	77	79	77	77	76,100	77
2025-02-21	78	79	78	78	27,100	78
2025-02-20	79	79	78	78	18,800	78
2025-02-19	79	80	78	78	51,000	78
2025-02-18	80	80	78	79	70,200	79
2025-02-17	80	80	77	79	263,300	79
2025-02-14	81	81	80	81	85,500	81
2025-02-13	81	82	80	82	38,900	82
2025-02-12	82	82	81	81	92,900	81
2025-02-10	80	85	80	82	365,700	82
2025-02-07	79	80	79	80	12,500	80
2025-02-06	79	80	78	80	93,600	80
2025-02-05	78	80	78	80	20,300	80
2025-02-04	78	80	78	79	32,200	79
2025-02-03	80	80	78	78	17,200	78
2025-01-31	79	80	78	79	38,500	79
2025-01-30	81	81	79	80	104,000	80
2025-01-29	79	80	79	80	59,500	80
2025-01-28	78	80	78	80	23,300	80
2025-01-27	78	79	77	78	93,100	78
2025-01-24	78	78	77	78	46,100	78
2025-01-23	78	78	77	78	40,400	78
2025-01-22	78	78	77	78	98,700	78
2025-01-21	77	78	76	78	48,100	78
2025-01-20	76	77	76	76	77,900	76
2025-01-17	76	77	76	76	27,800	76
2025-01-16	77	78	77	77	35,500	77
2025-01-15	77	78	77	78	51,800	78
2025-01-14	77	78	76	77	70,600	77
2025-01-10	77	78	77	78	121,100	78
2025-01-09	77	77	76	76	47,200	76
2025-01-08	78	78	76	76	83,400	76
2025-01-07	78	78	76	78	263,700	78
2025-01-06	77	78	77	78	81,500	78

分割・併合履歴： [2005-08-02]1株→0.1株

2025年05月
日	月	火	水	木	金	土
« 04月30日
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31

6494 (株)NFKホールディングス の時系列データ [2025年度]

6494 (株)NFKホールディングスの時系列データ [2025年度]