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
2025-12-16	146	147	139	140	618,700	140
2025-12-15	140	146	138	145	507,800	145
2025-12-12	140	147	134	141	1,814,400	141
2025-12-11	137	157	137	150	3,554,600	150
2025-12-10	135	136	129	135	466,800	135
2025-12-09	136	137	134	135	415,500	135
2025-12-08	139	143	136	137	504,300	137
2025-12-05	139	140	134	138	643,100	138
2025-12-04	136	138	134	137	383,700	137
2025-12-03	129	136	128	135	765,900	135
2025-12-02	126	130	126	129	266,200	129
2025-12-01	127	129	123	127	359,100	127
2025-11-28	129	129	126	128	339,200	128
2025-11-27	124	129	124	128	623,600	128
2025-11-26	123	125	122	124	379,000	124
2025-11-25	123	125	122	123	749,100	123
2025-11-21	120	122	119	120	319,000	120
2025-11-20	113	123	113	121	2,558,400	121
2025-11-19	112	113	111	112	174,100	112
2025-11-18	111	112	109	111	347,800	111
2025-11-17	110	113	110	110	433,500	110
2025-11-14	110	112	110	111	335,100	111
2025-11-13	110	112	110	112	198,800	112
2025-11-12	108	111	108	111	336,300	111
2025-11-11	108	109	107	109	315,500	109
2025-11-10	108	109	106	107	234,500	107
2025-11-07	107	108	107	107	138,600	107
2025-11-06	106	108	106	108	353,700	108
2025-11-05	107	107	104	106	597,600	106
2025-11-04	109	111	107	107	886,400	107
2025-10-31	111	111	107	108	778,700	108
2025-10-30	107	126	107	111	3,714,900	111
2025-10-29	107	112	106	107	689,800	107
2025-10-28	108	108	106	107	165,300	107
2025-10-27	107	108	106	108	427,500	108
2025-10-24	107	108	105	107	345,400	107
2025-10-23	107	108	106	106	108,900	106
2025-10-22	106	108	106	108	183,100	108
2025-10-21	107	109	106	106	361,200	106
2025-10-20	106	107	105	106	287,500	106
2025-10-17	107	107	104	106	247,400	106
2025-10-16	105	107	104	107	174,600	107
2025-10-15	104	106	104	105	186,900	105
2025-10-14	105	105	102	103	676,400	103
2025-10-10	107	109	106	107	504,500	107
2025-10-09	107	109	107	108	409,400	108
2025-10-08	107	110	106	107	276,400	107
2025-10-07	110	111	106	108	451,500	108
2025-10-06	111	112	108	109	371,800	109
2025-10-03	108	111	106	108	524,100	108
2025-10-02	109	111	108	109	416,000	109
2025-10-01	113	115	108	108	873,400	108
2025-09-30	115	117	112	114	1,083,200	114
2025-09-29	114	120	111	118	1,270,200	118
2025-09-26	112	114	111	111	316,000	111
2025-09-25	113	115	109	111	920,500	111
2025-09-24	116	117	113	115	1,468,500	115
2025-09-22	106	114	106	114	1,571,700	114
2025-09-19	104	107	104	106	346,000	106
2025-09-18	105	106	104	104	243,400	104
2025-09-17	104	108	102	106	624,400	106
2025-09-16	104	105	103	103	298,900	103
2025-09-12	106	106	102	105	393,700	105
2025-09-11	106	109	105	105	396,700	105
2025-09-10	104	106	103	105	250,400	105
2025-09-09	106	106	103	104	368,200	104
2025-09-08	104	108	104	106	612,600	106
2025-09-05	102	104	101	104	411,400	104
2025-09-04	102	105	102	102	367,000	102
2025-09-03	101	103	101	102	271,200	102
2025-09-02	102	103	100	102	278,900	102
2025-09-01	100	103	99	101	464,400	101
2025-08-29	98	100	97	98	278,600	98
2025-08-28	98	98	96	96	315,300	96
2025-08-27	99	99	97	98	123,300	98
2025-08-26	100	100	98	98	259,700	98
2025-08-25	99	101	99	100	309,400	100
2025-08-22	101	101	99	99	401,800	99
2025-08-21	100	104	99	101	883,400	101
2025-08-20	97	98	96	98	141,400	98
2025-08-19	99	99	96	96	301,100	96
2025-08-18	97	99	96	99	205,800	99
2025-08-15	99	100	95	96	526,700	96
2025-08-14	98	102	97	102	287,200	102
2025-08-13	98	99	97	98	209,900	98
2025-08-12	99	101	97	98	355,100	98
2025-08-08	100	101	98	98	275,700	98
2025-08-07	101	101	99	100	161,200	100
2025-08-06	101	102	100	101	114,900	101
2025-08-05	101	102	101	101	106,400	101
2025-08-04	101	102	100	101	203,500	101
2025-08-01	100	102	100	102	154,600	102
2025-07-31	101	101	99	101	124,600	101
2025-07-30	98	101	97	100	133,800	100
2025-07-29	100	100	97	99	447,500	99
2025-07-28	101	101	98	99	255,300	99
2025-07-25	98	101	98	100	181,600	100
2025-07-24	98	99	97	98	212,000	98
2025-07-23	99	99	96	97	403,500	97
2025-07-22	97	99	97	98	219,700	98
2025-07-18	99	99	97	97	139,300	97
2025-07-17	98	101	97	98	339,800	98
2025-07-16	97	99	97	98	209,200	98
2025-07-15	98	100	96	98	556,000	98
2025-07-14	98	98	96	98	252,800	98
2025-07-11	101	101	97	97	568,900	97
2025-07-10	97	103	97	101	2,109,200	101
2025-07-09	94	96	93	94	463,500	94
2025-07-08	91	94	91	94	252,100	94
2025-07-07	93	95	92	92	380,200	92
2025-07-04	92	93	91	92	186,000	92
2025-07-03	95	96	91	92	763,800	92
2025-07-02	101	102	92	96	1,261,000	96
2025-07-01	96	107	96	103	3,327,700	103
2025-06-30	95	101	92	95	2,501,300	95
2025-06-27	89	91	89	90	52,500	90
2025-06-26	90	90	89	89	61,400	89
2025-06-25	89	91	89	90	78,600	90
2025-06-24	89	90	89	90	130,800	90
2025-06-23	90	91	88	89	228,400	89
2025-06-20	91	91	90	90	37,300	90
2025-06-19	92	93	91	91	63,100	91
2025-06-18	92	94	91	92	199,800	92
2025-06-17	91	93	91	92	143,600	92
2025-06-16	92	92	90	91	148,300	91
2025-06-13	93	93	90	91	372,800	91
2025-06-12	95	95	93	93	100,200	93
2025-06-11	95	95	93	94	267,900	94
2025-06-10	94	98	94	96	472,600	96
2025-06-09	98	100	93	94	2,580,300	94
2025-06-06	91	92	90	90	76,800	90
2025-06-05	91	92	91	91	56,900	91
2025-06-04	90	92	90	92	95,500	92
2025-06-03	92	92	89	90	157,100	90
2025-06-02	92	92	90	91	128,200	91
2025-05-30	92	92	91	91	126,400	91
2025-05-29	94	94	91	92	156,100	92
2025-05-28	92	94	92	94	39,400	94
2025-05-27	93	94	92	92	165,200	92
2025-05-26	95	95	92	93	100,500	93
2025-05-23	95	95	92	95	282,400	95
2025-05-22	96	96	95	95	119,900	95
2025-05-21	93	98	93	97	530,900	97
2025-05-20	93	95	92	92	599,600	92
2025-05-19	93	94	92	93	332,300	93
2025-05-16	91	94	89	92	535,200	92
2025-05-15	92	93	90	93	282,600	93
2025-05-14	92	92	90	92	115,100	92
2025-05-13	90	92	90	92	289,700	92
2025-05-12	91	92	89	89	710,800	89
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12月
日	月	火	水	木	金	土
	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
« 11月28日

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]