6494 (株)NFKホールディングス の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-05-26108108106107127,400107
2023-05-25108109107107157,700107
2023-05-2410610810510775,100107
2023-05-23109113105106792,000106
2023-05-22107109107109204,900109
2023-05-19105108103108308,300108
2023-05-18105106104105132,300105
2023-05-17104106102106159,000106
2023-05-16102104102104213,400104
2023-05-15104104101102336,700102
2023-05-12104104103103152,900103
2023-05-1110410510310387,100103
2023-05-1010510510310489,400104
2023-05-0910510610410548,800105
2023-05-08104106104104139,600104
2023-05-02103105102103267,600103
2023-05-01105106103104214,300104
2023-04-28106106105105204,900105
2023-04-27107109104106566,100106
2023-04-26105109104108404,900108
2023-04-25104105104105116,700105
2023-04-24104105103103132,800103
2023-04-21103105101103393,800103
2023-04-201081101031031,029,800103
2023-04-191031241011078,933,100107
2023-04-189899989829,60098
2023-04-179899979850,40098
2023-04-149899989812,20098
2023-04-139899979828,40098
2023-04-129999979841,00098
2023-04-119899989911,80099
2023-04-109899979965,10099
2023-04-079898979744,90097
2023-04-061001009798127,80098
2023-04-05101101999981,70099
2023-04-0410110299100222,200100
2023-04-039810298100437,400100
2023-03-3110110496981,204,60098
2023-03-309597959619,10096
2023-03-299596949582,70095
2023-03-289797959568,60095
2023-03-2796999696293,90096
2023-03-2495979496297,40096
2023-03-2394979396211,00096
2023-03-2296979194276,10094
2023-03-2097979595179,10095
2023-03-179899979845,10098
2023-03-1697989697184,30097
2023-03-1599100989987,70099
2023-03-1499999799152,50099
2023-03-13991009899157,80099
2023-03-1010110199100160,000100
2023-03-09104104101101136,900101
2023-03-0810410510310357,300103
2023-03-07103107103104591,300104
2023-03-06102104100103485,000103
2023-03-03100104100101333,500101
2023-03-0210010299101440,300101
2023-03-011001019910087,500100
2023-02-281011039999125,30099
2023-02-2710110210110264,000102
2023-02-2410010399102535,800102
2023-02-22991009910048,400100
2023-02-219910298100469,600100
2023-02-2010010297100341,400100
2023-02-17991009910086,500100
2023-02-169810397100440,600100
2023-02-151021049798675,60098
2023-02-14108109107107153,600107
2023-02-1310910910610796,200107
2023-02-1010911010810871,900108
2023-02-09108110108110122,200110
2023-02-0810910910810817,000108
2023-02-0710710910710965,000109
2023-02-0610710810710750,500107
2023-02-0310710910710799,700107
2023-02-0210710710610641,700106
2023-02-0110510710510736,600107
2023-01-3110610710510564,700105
2023-01-30108108106106152,500106
2023-01-2710710810610733,000107
2023-01-2610810810610748,200107
2023-01-25108108106108274,000108
2023-01-2410810910810818,300108
2023-01-2310810910710841,000108
2023-01-2010710810710726,100107
2023-01-1910610810610851,500108
2023-01-1810810810610753,500107
2023-01-1710710810710831,100108
2023-01-16108108106106128,500106
2023-01-1310911010810857,900108
2023-01-12108109107109305,300109
2023-01-1110910910710853,100108
2023-01-1010910910710899,800108
2023-01-06107108105107267,300107
2023-01-05109110107107102,700107
2023-01-04110111108108116,400108

分割・併合履歴 : [2005-08-02]1株→0.1株