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
2023-12-29	90	90	89	90	58,700	90
2023-12-28	87	90	87	90	174,600	90
2023-12-27	87	88	86	88	132,100	88
2023-12-26	88	88	86	86	141,600	86
2023-12-25	87	88	86	86	289,300	86
2023-12-22	90	90	86	88	297,500	88
2023-12-21	90	90	89	90	98,600	90
2023-12-20	92	92	90	91	100,000	91
2023-12-19	91	92	90	92	174,400	92
2023-12-18	89	93	88	92	236,400	92
2023-12-15	86	89	86	89	78,400	89
2023-12-14	87	88	86	86	215,700	86
2023-12-13	88	89	87	88	147,100	88
2023-12-12	89	89	87	88	113,000	88
2023-12-11	89	89	88	89	252,700	89
2023-12-08	90	91	89	89	83,800	89
2023-12-07	92	92	90	92	32,600	92
2023-12-06	89	92	89	92	201,900	92
2023-12-05	92	92	88	90	439,600	90
2023-12-04	93	93	92	92	64,500	92
2023-12-01	94	94	93	93	51,900	93
2023-11-30	94	94	93	94	118,100	94
2023-11-29	95	95	94	94	91,500	94
2023-11-28	94	95	94	95	172,400	95
2023-11-27	96	97	95	95	89,100	95
2023-11-24	97	97	96	96	35,800	96
2023-11-22	96	97	95	97	55,900	97
2023-11-21	95	97	95	95	120,800	95
2023-11-20	94	97	94	96	122,500	96
2023-11-17	96	96	94	95	223,400	95
2023-11-16	97	97	96	96	118,400	96
2023-11-15	99	99	96	97	325,700	97
2023-11-14	101	102	99	101	93,300	101
2023-11-13	100	101	100	100	145,000	100
2023-11-10	101	102	101	101	35,900	101
2023-11-09	100	102	100	101	94,900	101
2023-11-08	99	103	99	102	259,600	102
2023-11-07	98	99	98	98	20,200	98
2023-11-06	98	99	98	98	75,600	98
2023-11-02	97	98	97	98	29,800	98
2023-11-01	96	98	96	97	94,500	97
2023-10-31	96	97	96	96	20,200	96
2023-10-30	97	97	96	96	59,000	96
2023-10-27	97	98	96	98	88,400	98
2023-10-26	97	98	96	97	70,200	97
2023-10-25	99	99	98	98	42,900	98
2023-10-24	97	99	96	99	78,600	99
2023-10-23	98	98	96	96	56,600	96
2023-10-20	99	99	97	99	55,100	99
2023-10-19	98	99	97	99	131,900	99
2023-10-18	100	100	98	100	61,900	100
2023-10-17	97	99	97	99	61,200	99
2023-10-16	98	98	96	97	187,600	97
2023-10-13	101	101	98	98	446,500	98
2023-10-12	106	108	100	101	1,239,700	101
2023-10-11	100	100	98	100	108,600	100
2023-10-10	96	100	96	100	94,700	100
2023-10-06	96	97	95	96	71,600	96
2023-10-05	95	96	95	96	44,100	96
2023-10-04	96	96	94	95	136,700	95
2023-10-03	99	99	96	97	151,800	97
2023-10-02	100	100	98	99	33,700	99
2023-09-29	99	100	98	99	41,300	99
2023-09-28	99	100	98	100	45,200	100
2023-09-27	99	99	98	98	15,700	98
2023-09-26	100	100	98	100	105,800	100
2023-09-25	100	100	98	100	71,700	100
2023-09-22	98	100	98	99	73,400	99
2023-09-21	100	100	98	99	238,300	99
2023-09-20	100	101	100	100	30,600	100
2023-09-19	101	102	100	101	65,300	101
2023-09-15	102	103	101	102	161,600	102
2023-09-14	100	102	100	102	120,400	102
2023-09-13	101	101	100	101	50,500	101
2023-09-12	101	101	100	101	33,700	101
2023-09-11	101	101	100	101	29,400	101
2023-09-08	102	102	101	101	28,000	101
2023-09-07	101	103	101	102	128,400	102
2023-09-06	104	104	102	103	51,000	103
2023-09-05	103	104	103	103	34,100	103
2023-09-04	103	104	103	103	15,900	103
2023-09-01	103	104	103	103	24,100	103
2023-08-31	104	104	103	103	51,800	103
2023-08-30	103	104	102	104	37,500	104
2023-08-29	103	103	102	103	7,000	103
2023-08-28	103	103	101	102	31,300	102
2023-08-25	103	104	101	102	127,700	102
2023-08-24	103	104	103	104	38,100	104
2023-08-23	102	105	102	103	101,000	103
2023-08-22	102	104	102	103	47,200	103
2023-08-21	100	103	100	103	77,600	103
2023-08-18	100	101	99	100	85,100	100
2023-08-17	100	101	99	101	148,200	101
2023-08-16	102	103	99	100	315,400	100
2023-08-15	104	105	102	103	107,700	103
2023-08-14	105	105	102	104	174,800	104
2023-08-10	105	106	104	105	57,600	105
2023-08-09	105	106	104	106	71,300	106
2023-08-08	107	107	104	106	169,000	106
2023-08-07	111	111	104	106	371,400	106
2023-08-04	109	110	109	110	16,400	110
2023-08-03	109	110	109	110	59,100	110
2023-08-02	110	110	109	110	18,700	110
2023-08-01	110	111	109	110	117,200	110
2023-07-31	110	110	109	110	35,300	110
2023-07-28	111	112	109	109	86,900	109
2023-07-27	112	112	110	112	31,500	112
2023-07-26	112	112	110	111	191,500	111
2023-07-25	111	112	110	111	86,100	111
2023-07-24	111	112	110	111	51,600	111
2023-07-21	111	112	110	111	98,300	111
2023-07-20	112	113	111	112	83,400	112
2023-07-19	114	114	112	113	100,000	113
2023-07-18	111	113	111	113	140,500	113
2023-07-14	112	112	110	112	123,800	112
2023-07-13	110	112	109	111	128,300	111
2023-07-12	111	111	108	109	296,200	109
2023-07-11	113	113	110	111	149,800	111
2023-07-10	111	113	110	112	122,600	112
2023-07-07	110	113	110	112	174,500	112
2023-07-06	115	115	110	111	350,900	111
2023-07-05	116	116	114	116	98,600	116
2023-07-04	115	116	114	116	118,000	116
2023-07-03	115	117	115	115	183,800	115
2023-06-30	115	118	114	115	435,200	115
2023-06-29	113	114	113	114	111,800	114
2023-06-28	112	113	111	113	107,100	113
2023-06-27	111	112	110	112	180,100	112
2023-06-26	112	113	111	111	141,400	111
2023-06-23	114	115	111	113	201,900	113
2023-06-22	115	116	113	114	249,400	114
2023-06-21	112	115	112	115	160,900	115
2023-06-20	111	114	111	113	191,000	113
2023-06-19	113	114	111	112	279,000	112
2023-06-16	111	113	111	113	167,800	113
2023-06-15	110	112	110	110	139,800	110
2023-06-14	110	111	108	111	370,500	111
2023-06-13	112	112	110	110	318,100	110
2023-06-12	113	113	110	112	188,100	112
2023-06-09	113	114	112	113	165,600	113
2023-06-08	114	115	112	112	178,900	112
2023-06-07	114	117	113	114	610,600	114
2023-06-06	110	114	109	113	532,600	113
2023-06-05	114	114	109	110	531,200	110
2023-06-02	111	113	110	113	126,900	113
2023-06-01	113	113	110	111	335,000	111
2023-05-31	112	117	109	113	1,295,300	113
2023-05-30	108	112	108	111	400,700	111
2023-05-29	108	111	107	109	298,500	109
2023-05-26	108	108	106	107	127,400	107
2023-05-25	108	109	107	107	157,700	107
2023-05-24	106	108	105	107	75,100	107
2023-05-23	109	113	105	106	792,000	106
2023-05-22	107	109	107	109	204,900	109
2023-05-19	105	108	103	108	308,300	108
2023-05-18	105	106	104	105	132,300	105
2023-05-17	104	106	102	106	159,000	106
2023-05-16	102	104	102	104	213,400	104
2023-05-15	104	104	101	102	336,700	102
2023-05-12	104	104	103	103	152,900	103
2023-05-11	104	105	103	103	87,100	103
2023-05-10	105	105	103	104	89,400	104
2023-05-09	105	106	104	105	48,800	105
2023-05-08	104	106	104	104	139,600	104
2023-05-02	103	105	102	103	267,600	103
2023-05-01	105	106	103	104	214,300	104
2023-04-28	106	106	105	105	204,900	105
2023-04-27	107	109	104	106	566,100	106
2023-04-26	105	109	104	108	404,900	108
2023-04-25	104	105	104	105	116,700	105
2023-04-24	104	105	103	103	132,800	103
2023-04-21	103	105	101	103	393,800	103
2023-04-20	108	110	103	103	1,029,800	103
2023-04-19	103	124	101	107	8,933,100	107
2023-04-18	98	99	98	98	29,600	98
2023-04-17	98	99	97	98	50,400	98
2023-04-14	98	99	98	98	12,200	98
2023-04-13	98	99	97	98	28,400	98
2023-04-12	99	99	97	98	41,000	98
2023-04-11	98	99	98	99	11,800	99
2023-04-10	98	99	97	99	65,100	99
2023-04-07	98	98	97	97	44,900	97
2023-04-06	100	100	97	98	127,800	98
2023-04-05	101	101	99	99	81,700	99
2023-04-04	101	102	99	100	222,200	100
2023-04-03	98	102	98	100	437,400	100
2023-03-31	101	104	96	98	1,204,600	98
2023-03-30	95	97	95	96	19,100	96
2023-03-29	95	96	94	95	82,700	95
2023-03-28	97	97	95	95	68,600	95
2023-03-27	96	99	96	96	293,900	96
2023-03-24	95	97	94	96	297,400	96
2023-03-23	94	97	93	96	211,000	96
2023-03-22	96	97	91	94	276,100	94
2023-03-20	97	97	95	95	179,100	95
2023-03-17	98	99	97	98	45,100	98
2023-03-16	97	98	96	97	184,300	97
2023-03-15	99	100	98	99	87,700	99
2023-03-14	99	99	97	99	152,500	99
2023-03-13	99	100	98	99	157,800	99
2023-03-10	101	101	99	100	160,000	100
2023-03-09	104	104	101	101	136,900	101
2023-03-08	104	105	103	103	57,300	103
2023-03-07	103	107	103	104	591,300	104
2023-03-06	102	104	100	103	485,000	103
2023-03-03	100	104	100	101	333,500	101
2023-03-02	100	102	99	101	440,300	101
2023-03-01	100	101	99	100	87,500	100
2023-02-28	101	103	99	99	125,300	99
2023-02-27	101	102	101	102	64,000	102
2023-02-24	100	103	99	102	535,800	102
2023-02-22	99	100	99	100	48,400	100
2023-02-21	99	102	98	100	469,600	100
2023-02-20	100	102	97	100	341,400	100
2023-02-17	99	100	99	100	86,500	100
2023-02-16	98	103	97	100	440,600	100
2023-02-15	102	104	97	98	675,600	98
2023-02-14	108	109	107	107	153,600	107
2023-02-13	109	109	106	107	96,200	107
2023-02-10	109	110	108	108	71,900	108
2023-02-09	108	110	108	110	122,200	110
2023-02-08	109	109	108	108	17,000	108
2023-02-07	107	109	107	109	65,000	109
2023-02-06	107	108	107	107	50,500	107
2023-02-03	107	109	107	107	99,700	107
2023-02-02	107	107	106	106	41,700	106
2023-02-01	105	107	105	107	36,600	107
2023-01-31	106	107	105	105	64,700	105
2023-01-30	108	108	106	106	152,500	106
2023-01-27	107	108	106	107	33,000	107
2023-01-26	108	108	106	107	48,200	107
2023-01-25	108	108	106	108	274,000	108
2023-01-24	108	109	108	108	18,300	108
2023-01-23	108	109	107	108	41,000	108
2023-01-20	107	108	107	107	26,100	107
2023-01-19	106	108	106	108	51,500	108
2023-01-18	108	108	106	107	53,500	107
2023-01-17	107	108	107	108	31,100	108
2023-01-16	108	108	106	106	128,500	106
2023-01-13	109	110	108	108	57,900	108
2023-01-12	108	109	107	109	305,300	109
2023-01-11	109	109	107	108	53,100	108
2023-01-10	109	109	107	108	99,800	108
2023-01-06	107	108	105	107	267,300	107
2023-01-05	109	110	107	107	102,700	107
2023-01-04	110	111	108	108	116,400	108

分割・併合履歴： [2005-08-02]1株→0.1株

2024年04月
日	月	火	水	木	金	土
« 03月29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

6494 (株)NFKホールディングス の時系列データ [2023年度]

6494 (株)NFKホールディングスの時系列データ [2023年度]