6494 (株)NFKホールディングス の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-199798979765,80097
2024-07-189899979877,10098
2024-07-179899989832,00098
2024-07-169999979849,40098
2024-07-129799979971,30099
2024-07-1198999798150,80098
2024-07-10991009898119,10098
2024-07-09100100999932,70099
2024-07-0899100999952,60099
2024-07-051001009898119,60098
2024-07-0499100999917,40099
2024-07-03991009910031,800100
2024-07-02100100999961,40099
2024-07-01100100999942,40099
2024-06-28991009810039,000100
2024-06-2710010099100179,400100
2024-06-2610010199100253,400100
2024-06-25100102100102194,200102
2024-06-24104105100100660,600100
2024-06-2110010299100177,400100
2024-06-20101106971001,114,800100
2024-06-199899979973,20099
2024-06-189698969862,50098
2024-06-1798989696120,60096
2024-06-1498999697109,50097
2024-06-131001009797123,50097
2024-06-129910198100189,800100
2024-06-1198999798156,50098
2024-06-1097989797111,70097
2024-06-079496949650,10096
2024-06-0697979496134,70096
2024-06-0598989597152,00097
2024-06-0497999699135,30099
2024-06-039697969680,20096
2024-05-319496949637,50096
2024-05-3093969394162,20094
2024-05-2996969393232,30093
2024-05-2896979595187,50095
2024-05-279898979822,60098
2024-05-249798969870,40098
2024-05-2398989697138,10097
2024-05-22100100989893,10098
2024-05-21101101999996,20099
2024-05-2010110210010166,400101
2024-05-179910198101199,500101
2024-05-1610010197100354,600100
2024-05-15102102100102227,900102
2024-05-1410210310110377,100103
2024-05-1310110410110273,200102
2024-05-10103103100102182,000102
2024-05-0910310410210467,700104
2024-05-08103104102103116,200103
2024-05-0710410410310345,100103
2024-05-0210310410210448,400104
2024-05-01102104101104164,200104
2024-04-3010310410210273,700102
2024-04-2610310410210359,700103
2024-04-25104105103105122,800105
2024-04-24103104102104142,800104
2024-04-23103104101103459,000103
2024-04-22104104101101381,000101
2024-04-19103105101105362,000105
2024-04-18102105100105266,000105
2024-04-17103104101103167,400103
2024-04-16104104100103213,000103
2024-04-1510310410210456,400104
2024-04-1210410510210474,000104
2024-04-11103105103105179,500105
2024-04-1010510510310590,600105
2024-04-09101105101105157,800105
2024-04-08102102100101228,200101
2024-04-05101103101102104,300102
2024-04-04103103101103271,800103
2024-04-03101104101103196,000103
2024-04-02105106102103323,100103
2024-04-01109109105105282,400105
2024-03-29104109103108339,900108
2024-03-28103106100105266,900105
2024-03-27109109103105765,300105
2024-03-261051111051091,082,000109
2024-03-25104107103107370,200107
2024-03-22102105100103474,100103
2024-03-21104105101102326,700102
2024-03-19101104101104353,700104
2024-03-18991019799160,70099
2024-03-159798979784,80097
2024-03-1497989698164,70098
2024-03-1397989596219,60096
2024-03-1296979496267,30096
2024-03-1197989596525,10096
2024-03-0810210598991,810,50099
2024-03-0797979596120,40096
2024-03-0693979297219,50097
2024-03-0593949294228,30094
2024-03-0493959395124,00095
2024-03-019596939452,50094
2024-02-299696949598,60095
2024-02-2895979497215,80097
2024-02-2794959295154,50095
2024-02-269494939338,50093
2024-02-229495939443,70094
2024-02-2194959394219,20094
2024-02-2093959295306,30095
2024-02-1991939092151,30092
2024-02-1689928891167,70091
2024-02-1589908890185,70090
2024-02-1492928789346,00089
2024-02-1396969192499,80092
2024-02-0996989596465,30096
2024-02-089497949788,70097
2024-02-079595939572,20095
2024-02-0694969296276,80096
2024-02-059595939453,10094
2024-02-0296989394375,10094
2024-02-0191969196405,40096
2024-01-319293919355,20093
2024-01-309192919167,90091
2024-01-2990939092140,60092
2024-01-269191909010,30090
2024-01-25919190907,10090
2024-01-249091909185,10091
2024-01-239092909150,60091
2024-01-229091909027,60090
2024-01-1990918991126,50091
2024-01-189091909019,00090
2024-01-179192909155,30091
2024-01-169293919149,00091
2024-01-159292919273,10092
2024-01-129191909078,30090
2024-01-119192909077,00090
2024-01-109091909150,70091
2024-01-0991918991136,80091
2024-01-059192909075,30090
2024-01-0489928891200,10091

分割・併合履歴 : [2005-08-02]1株→0.1株