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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 103 | 105 | 101 | 105 | 362,000 | 105 |
| 2024-04-18 | 102 | 105 | 100 | 105 | 266,000 | 105 |
| 2024-04-17 | 103 | 104 | 101 | 103 | 167,400 | 103 |
| 2024-04-16 | 104 | 104 | 100 | 103 | 213,000 | 103 |
| 2024-04-15 | 103 | 104 | 102 | 104 | 56,400 | 104 |
| 2024-04-12 | 104 | 105 | 102 | 104 | 74,000 | 104 |
| 2024-04-11 | 103 | 105 | 103 | 105 | 179,500 | 105 |
| 2024-04-10 | 105 | 105 | 103 | 105 | 90,600 | 105 |
| 2024-04-09 | 101 | 105 | 101 | 105 | 157,800 | 105 |
| 2024-04-08 | 102 | 102 | 100 | 101 | 228,200 | 101 |
| 2024-04-05 | 101 | 103 | 101 | 102 | 104,300 | 102 |
| 2024-04-04 | 103 | 103 | 101 | 103 | 271,800 | 103 |
| 2024-04-03 | 101 | 104 | 101 | 103 | 196,000 | 103 |
| 2024-04-02 | 105 | 106 | 102 | 103 | 323,100 | 103 |
| 2024-04-01 | 109 | 109 | 105 | 105 | 282,400 | 105 |
| 2024-03-29 | 104 | 109 | 103 | 108 | 339,900 | 108 |
| 2024-03-28 | 103 | 106 | 100 | 105 | 266,900 | 105 |
| 2024-03-27 | 109 | 109 | 103 | 105 | 765,300 | 105 |
| 2024-03-26 | 105 | 111 | 105 | 109 | 1,082,000 | 109 |
| 2024-03-25 | 104 | 107 | 103 | 107 | 370,200 | 107 |
| 2024-03-22 | 102 | 105 | 100 | 103 | 474,100 | 103 |
| 2024-03-21 | 104 | 105 | 101 | 102 | 326,700 | 102 |
| 2024-03-19 | 101 | 104 | 101 | 104 | 353,700 | 104 |
| 2024-03-18 | 99 | 101 | 97 | 99 | 160,700 | 99 |
| 2024-03-15 | 97 | 98 | 97 | 97 | 84,800 | 97 |
| 2024-03-14 | 97 | 98 | 96 | 98 | 164,700 | 98 |
| 2024-03-13 | 97 | 98 | 95 | 96 | 219,600 | 96 |
| 2024-03-12 | 96 | 97 | 94 | 96 | 267,300 | 96 |
| 2024-03-11 | 97 | 98 | 95 | 96 | 525,100 | 96 |
| 2024-03-08 | 102 | 105 | 98 | 99 | 1,810,500 | 99 |
| 2024-03-07 | 97 | 97 | 95 | 96 | 120,400 | 96 |
| 2024-03-06 | 93 | 97 | 92 | 97 | 219,500 | 97 |
| 2024-03-05 | 93 | 94 | 92 | 94 | 228,300 | 94 |
| 2024-03-04 | 93 | 95 | 93 | 95 | 124,000 | 95 |
| 2024-03-01 | 95 | 96 | 93 | 94 | 52,500 | 94 |
| 2024-02-29 | 96 | 96 | 94 | 95 | 98,600 | 95 |
| 2024-02-28 | 95 | 97 | 94 | 97 | 215,800 | 97 |
| 2024-02-27 | 94 | 95 | 92 | 95 | 154,500 | 95 |
| 2024-02-26 | 94 | 94 | 93 | 93 | 38,500 | 93 |
| 2024-02-22 | 94 | 95 | 93 | 94 | 43,700 | 94 |
| 2024-02-21 | 94 | 95 | 93 | 94 | 219,200 | 94 |
| 2024-02-20 | 93 | 95 | 92 | 95 | 306,300 | 95 |
| 2024-02-19 | 91 | 93 | 90 | 92 | 151,300 | 92 |
| 2024-02-16 | 89 | 92 | 88 | 91 | 167,700 | 91 |
| 2024-02-15 | 89 | 90 | 88 | 90 | 185,700 | 90 |
| 2024-02-14 | 92 | 92 | 87 | 89 | 346,000 | 89 |
| 2024-02-13 | 96 | 96 | 91 | 92 | 499,800 | 92 |
| 2024-02-09 | 96 | 98 | 95 | 96 | 465,300 | 96 |
| 2024-02-08 | 94 | 97 | 94 | 97 | 88,700 | 97 |
| 2024-02-07 | 95 | 95 | 93 | 95 | 72,200 | 95 |
| 2024-02-06 | 94 | 96 | 92 | 96 | 276,800 | 96 |
| 2024-02-05 | 95 | 95 | 93 | 94 | 53,100 | 94 |
| 2024-02-02 | 96 | 98 | 93 | 94 | 375,100 | 94 |
| 2024-02-01 | 91 | 96 | 91 | 96 | 405,400 | 96 |
| 2024-01-31 | 92 | 93 | 91 | 93 | 55,200 | 93 |
| 2024-01-30 | 91 | 92 | 91 | 91 | 67,900 | 91 |
| 2024-01-29 | 90 | 93 | 90 | 92 | 140,600 | 92 |
| 2024-01-26 | 91 | 91 | 90 | 90 | 10,300 | 90 |
| 2024-01-25 | 91 | 91 | 90 | 90 | 7,100 | 90 |
| 2024-01-24 | 90 | 91 | 90 | 91 | 85,100 | 91 |
| 2024-01-23 | 90 | 92 | 90 | 91 | 50,600 | 91 |
| 2024-01-22 | 90 | 91 | 90 | 90 | 27,600 | 90 |
| 2024-01-19 | 90 | 91 | 89 | 91 | 126,500 | 91 |
| 2024-01-18 | 90 | 91 | 90 | 90 | 19,000 | 90 |
| 2024-01-17 | 91 | 92 | 90 | 91 | 55,300 | 91 |
| 2024-01-16 | 92 | 93 | 91 | 91 | 49,000 | 91 |
| 2024-01-15 | 92 | 92 | 91 | 92 | 73,100 | 92 |
| 2024-01-12 | 91 | 91 | 90 | 90 | 78,300 | 90 |
| 2024-01-11 | 91 | 92 | 90 | 90 | 77,000 | 90 |
| 2024-01-10 | 90 | 91 | 90 | 91 | 50,700 | 91 |
| 2024-01-09 | 91 | 91 | 89 | 91 | 136,800 | 91 |
| 2024-01-05 | 91 | 92 | 90 | 90 | 75,300 | 90 |
| 2024-01-04 | 89 | 92 | 88 | 91 | 200,100 | 91 |
分割・併合履歴 ： [2005-08-02]1株→0.1株
