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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 77 | 78 | 76 | 77 | 62,600 | 77 |
| 2024-12-27 | 76 | 78 | 76 | 77 | 152,100 | 77 |
| 2024-12-26 | 78 | 78 | 75 | 75 | 516,200 | 75 |
| 2024-12-25 | 77 | 79 | 76 | 78 | 303,100 | 78 |
| 2024-12-24 | 80 | 80 | 76 | 77 | 335,700 | 77 |
| 2024-12-23 | 80 | 81 | 79 | 80 | 123,500 | 80 |
| 2024-12-20 | 82 | 82 | 80 | 80 | 171,400 | 80 |
| 2024-12-19 | 82 | 82 | 79 | 80 | 225,400 | 80 |
| 2024-12-18 | 83 | 83 | 82 | 82 | 59,500 | 82 |
| 2024-12-17 | 83 | 83 | 82 | 82 | 29,000 | 82 |
| 2024-12-16 | 83 | 84 | 82 | 82 | 28,000 | 82 |
| 2024-12-13 | 82 | 84 | 82 | 82 | 76,800 | 82 |
| 2024-12-12 | 83 | 84 | 83 | 84 | 60,400 | 84 |
| 2024-12-11 | 83 | 83 | 82 | 82 | 53,700 | 82 |
| 2024-12-10 | 83 | 83 | 82 | 82 | 71,100 | 82 |
| 2024-12-09 | 83 | 84 | 82 | 84 | 77,900 | 84 |
| 2024-12-06 | 82 | 83 | 82 | 83 | 26,100 | 83 |
| 2024-12-05 | 83 | 83 | 82 | 83 | 44,300 | 83 |
| 2024-12-04 | 85 | 85 | 82 | 83 | 110,700 | 83 |
| 2024-12-03 | 85 | 85 | 84 | 85 | 34,700 | 85 |
| 2024-12-02 | 86 | 87 | 84 | 85 | 93,700 | 85 |
| 2024-11-29 | 83 | 85 | 82 | 85 | 39,800 | 85 |
| 2024-11-28 | 82 | 84 | 82 | 84 | 46,800 | 84 |
| 2024-11-27 | 84 | 84 | 82 | 82 | 96,800 | 82 |
| 2024-11-26 | 85 | 85 | 83 | 83 | 117,100 | 83 |
| 2024-11-25 | 85 | 85 | 84 | 84 | 38,300 | 84 |
| 2024-11-22 | 85 | 87 | 84 | 85 | 47,900 | 85 |
| 2024-11-21 | 84 | 85 | 83 | 85 | 16,100 | 85 |
| 2024-11-20 | 85 | 86 | 84 | 84 | 56,800 | 84 |
| 2024-11-19 | 87 | 87 | 85 | 85 | 23,600 | 85 |
| 2024-11-18 | 85 | 86 | 85 | 86 | 50,600 | 86 |
| 2024-11-15 | 84 | 87 | 82 | 86 | 212,700 | 86 |
| 2024-11-14 | 86 | 86 | 84 | 86 | 51,900 | 86 |
| 2024-11-13 | 84 | 86 | 84 | 85 | 46,800 | 85 |
| 2024-11-12 | 85 | 85 | 83 | 84 | 30,800 | 84 |
| 2024-11-11 | 85 | 85 | 83 | 84 | 12,600 | 84 |
| 2024-11-08 | 83 | 85 | 83 | 85 | 45,900 | 85 |
| 2024-11-07 | 85 | 85 | 82 | 84 | 118,500 | 84 |
| 2024-11-06 | 83 | 85 | 83 | 84 | 71,100 | 84 |
| 2024-11-05 | 82 | 83 | 82 | 82 | 8,200 | 82 |
| 2024-11-01 | 83 | 83 | 82 | 82 | 57,700 | 82 |
| 2024-10-31 | 82 | 84 | 82 | 84 | 36,900 | 84 |
| 2024-10-30 | 84 | 84 | 82 | 83 | 28,200 | 83 |
| 2024-10-29 | 83 | 84 | 83 | 84 | 43,400 | 84 |
| 2024-10-28 | 83 | 84 | 81 | 83 | 229,000 | 83 |
| 2024-10-25 | 84 | 84 | 83 | 84 | 3,700 | 84 |
| 2024-10-24 | 85 | 85 | 83 | 84 | 204,700 | 84 |
| 2024-10-23 | 85 | 85 | 84 | 85 | 4,100 | 85 |
| 2024-10-22 | 86 | 86 | 84 | 85 | 15,900 | 85 |
| 2024-10-21 | 85 | 86 | 84 | 86 | 14,400 | 86 |
| 2024-10-18 | 85 | 85 | 84 | 85 | 12,700 | 85 |
| 2024-10-17 | 85 | 85 | 84 | 84 | 32,700 | 84 |
| 2024-10-16 | 85 | 86 | 84 | 84 | 38,400 | 84 |
| 2024-10-15 | 85 | 86 | 85 | 86 | 4,800 | 86 |
| 2024-10-11 | 86 | 86 | 85 | 86 | 14,800 | 86 |
| 2024-10-10 | 85 | 86 | 85 | 86 | 8,600 | 86 |
| 2024-10-09 | 86 | 86 | 85 | 85 | 23,300 | 85 |
| 2024-10-08 | 85 | 86 | 85 | 86 | 20,100 | 86 |
| 2024-10-07 | 86 | 86 | 85 | 85 | 18,000 | 85 |
| 2024-10-04 | 85 | 86 | 85 | 86 | 21,300 | 86 |
| 2024-10-03 | 85 | 85 | 84 | 85 | 92,400 | 85 |
| 2024-10-02 | 85 | 85 | 83 | 84 | 45,800 | 84 |
| 2024-10-01 | 85 | 85 | 84 | 85 | 53,600 | 85 |
| 2024-09-30 | 85 | 85 | 83 | 83 | 99,700 | 83 |
| 2024-09-27 | 84 | 87 | 84 | 86 | 85,000 | 86 |
| 2024-09-26 | 85 | 86 | 84 | 86 | 66,900 | 86 |
| 2024-09-25 | 85 | 85 | 84 | 85 | 83,900 | 85 |
| 2024-09-24 | 85 | 86 | 84 | 84 | 94,900 | 84 |
| 2024-09-20 | 85 | 86 | 84 | 85 | 61,900 | 85 |
| 2024-09-19 | 85 | 86 | 84 | 85 | 86,200 | 85 |
| 2024-09-18 | 83 | 85 | 82 | 83 | 110,600 | 83 |
| 2024-09-17 | 83 | 84 | 81 | 83 | 193,000 | 83 |
| 2024-09-13 | 84 | 84 | 83 | 83 | 53,000 | 83 |
| 2024-09-12 | 83 | 85 | 83 | 84 | 63,900 | 84 |
| 2024-09-11 | 85 | 85 | 81 | 82 | 186,100 | 82 |
| 2024-09-10 | 85 | 86 | 84 | 84 | 111,400 | 84 |
| 2024-09-09 | 83 | 85 | 82 | 85 | 162,400 | 85 |
| 2024-09-06 | 87 | 87 | 84 | 85 | 250,300 | 85 |
| 2024-09-05 | 85 | 89 | 84 | 88 | 254,800 | 88 |
| 2024-09-04 | 91 | 91 | 85 | 85 | 582,900 | 85 |
| 2024-09-03 | 93 | 94 | 91 | 91 | 120,200 | 91 |
| 2024-09-02 | 92 | 93 | 91 | 93 | 45,200 | 93 |
| 2024-08-30 | 92 | 93 | 91 | 92 | 110,100 | 92 |
| 2024-08-29 | 94 | 97 | 92 | 93 | 240,100 | 93 |
| 2024-08-28 | 91 | 95 | 89 | 93 | 306,500 | 93 |
| 2024-08-27 | 89 | 90 | 89 | 89 | 60,000 | 89 |
| 2024-08-26 | 89 | 89 | 88 | 88 | 11,900 | 88 |
| 2024-08-23 | 88 | 89 | 88 | 88 | 34,700 | 88 |
| 2024-08-22 | 86 | 89 | 86 | 88 | 74,300 | 88 |
| 2024-08-21 | 87 | 87 | 86 | 87 | 156,800 | 87 |
| 2024-08-20 | 88 | 89 | 86 | 88 | 138,800 | 88 |
| 2024-08-19 | 87 | 89 | 86 | 86 | 148,100 | 86 |
| 2024-08-16 | 86 | 87 | 85 | 86 | 89,600 | 86 |
| 2024-08-15 | 84 | 85 | 83 | 85 | 221,900 | 85 |
| 2024-08-14 | 83 | 87 | 83 | 85 | 252,800 | 85 |
| 2024-08-13 | 82 | 84 | 82 | 84 | 182,300 | 84 |
| 2024-08-09 | 83 | 85 | 82 | 82 | 134,600 | 82 |
| 2024-08-08 | 78 | 82 | 78 | 81 | 198,300 | 81 |
| 2024-08-07 | 74 | 82 | 74 | 81 | 308,500 | 81 |
| 2024-08-06 | 69 | 80 | 68 | 78 | 1,118,500 | 78 |
| 2024-08-05 | 89 | 89 | 69 | 73 | 735,600 | 73 |
| 2024-08-02 | 92 | 93 | 90 | 91 | 289,800 | 91 |
| 2024-08-01 | 97 | 97 | 95 | 95 | 192,100 | 95 |
| 2024-07-31 | 96 | 97 | 96 | 97 | 48,200 | 97 |
| 2024-07-30 | 98 | 98 | 96 | 96 | 65,800 | 96 |
| 2024-07-29 | 96 | 97 | 96 | 97 | 40,800 | 97 |
| 2024-07-26 | 96 | 97 | 95 | 95 | 33,400 | 95 |
| 2024-07-25 | 96 | 97 | 95 | 96 | 94,800 | 96 |
| 2024-07-24 | 98 | 98 | 97 | 97 | 32,900 | 97 |
| 2024-07-23 | 96 | 98 | 96 | 98 | 247,900 | 98 |
| 2024-07-22 | 97 | 97 | 95 | 95 | 144,100 | 95 |
| 2024-07-19 | 97 | 98 | 97 | 97 | 65,800 | 97 |
| 2024-07-18 | 98 | 99 | 97 | 98 | 77,100 | 98 |
| 2024-07-17 | 98 | 99 | 98 | 98 | 32,000 | 98 |
| 2024-07-16 | 99 | 99 | 97 | 98 | 49,400 | 98 |
| 2024-07-12 | 97 | 99 | 97 | 99 | 71,300 | 99 |
| 2024-07-11 | 98 | 99 | 97 | 98 | 150,800 | 98 |
| 2024-07-10 | 99 | 100 | 98 | 98 | 119,100 | 98 |
| 2024-07-09 | 100 | 100 | 99 | 99 | 32,700 | 99 |
| 2024-07-08 | 99 | 100 | 99 | 99 | 52,600 | 99 |
| 2024-07-05 | 100 | 100 | 98 | 98 | 119,600 | 98 |
| 2024-07-04 | 99 | 100 | 99 | 99 | 17,400 | 99 |
| 2024-07-03 | 99 | 100 | 99 | 100 | 31,800 | 100 |
| 2024-07-02 | 100 | 100 | 99 | 99 | 61,400 | 99 |
| 2024-07-01 | 100 | 100 | 99 | 99 | 42,400 | 99 |
| 2024-06-28 | 99 | 100 | 98 | 100 | 39,000 | 100 |
| 2024-06-27 | 100 | 100 | 99 | 100 | 179,400 | 100 |
| 2024-06-26 | 100 | 101 | 99 | 100 | 253,400 | 100 |
| 2024-06-25 | 100 | 102 | 100 | 102 | 194,200 | 102 |
| 2024-06-24 | 104 | 105 | 100 | 100 | 660,600 | 100 |
| 2024-06-21 | 100 | 102 | 99 | 100 | 177,400 | 100 |
| 2024-06-20 | 101 | 106 | 97 | 100 | 1,114,800 | 100 |
| 2024-06-19 | 98 | 99 | 97 | 99 | 73,200 | 99 |
| 2024-06-18 | 96 | 98 | 96 | 98 | 62,500 | 98 |
| 2024-06-17 | 98 | 98 | 96 | 96 | 120,600 | 96 |
| 2024-06-14 | 98 | 99 | 96 | 97 | 109,500 | 97 |
| 2024-06-13 | 100 | 100 | 97 | 97 | 123,500 | 97 |
| 2024-06-12 | 99 | 101 | 98 | 100 | 189,800 | 100 |
| 2024-06-11 | 98 | 99 | 97 | 98 | 156,500 | 98 |
| 2024-06-10 | 97 | 98 | 97 | 97 | 111,700 | 97 |
| 2024-06-07 | 94 | 96 | 94 | 96 | 50,100 | 96 |
| 2024-06-06 | 97 | 97 | 94 | 96 | 134,700 | 96 |
| 2024-06-05 | 98 | 98 | 95 | 97 | 152,000 | 97 |
| 2024-06-04 | 97 | 99 | 96 | 99 | 135,300 | 99 |
| 2024-06-03 | 96 | 97 | 96 | 96 | 80,200 | 96 |
| 2024-05-31 | 94 | 96 | 94 | 96 | 37,500 | 96 |
| 2024-05-30 | 93 | 96 | 93 | 94 | 162,200 | 94 |
| 2024-05-29 | 96 | 96 | 93 | 93 | 232,300 | 93 |
| 2024-05-28 | 96 | 97 | 95 | 95 | 187,500 | 95 |
| 2024-05-27 | 98 | 98 | 97 | 98 | 22,600 | 98 |
| 2024-05-24 | 97 | 98 | 96 | 98 | 70,400 | 98 |
| 2024-05-23 | 98 | 98 | 96 | 97 | 138,100 | 97 |
| 2024-05-22 | 100 | 100 | 98 | 98 | 93,100 | 98 |
| 2024-05-21 | 101 | 101 | 99 | 99 | 96,200 | 99 |
| 2024-05-20 | 101 | 102 | 100 | 101 | 66,400 | 101 |
| 2024-05-17 | 99 | 101 | 98 | 101 | 199,500 | 101 |
| 2024-05-16 | 100 | 101 | 97 | 100 | 354,600 | 100 |
| 2024-05-15 | 102 | 102 | 100 | 102 | 227,900 | 102 |
| 2024-05-14 | 102 | 103 | 101 | 103 | 77,100 | 103 |
| 2024-05-13 | 101 | 104 | 101 | 102 | 73,200 | 102 |
| 2024-05-10 | 103 | 103 | 100 | 102 | 182,000 | 102 |
| 2024-05-09 | 103 | 104 | 102 | 104 | 67,700 | 104 |
| 2024-05-08 | 103 | 104 | 102 | 103 | 116,200 | 103 |
| 2024-05-07 | 104 | 104 | 103 | 103 | 45,100 | 103 |
| 2024-05-02 | 103 | 104 | 102 | 104 | 48,400 | 104 |
| 2024-05-01 | 102 | 104 | 101 | 104 | 164,200 | 104 |
| 2024-04-30 | 103 | 104 | 102 | 102 | 73,700 | 102 |
| 2024-04-26 | 103 | 104 | 102 | 103 | 59,700 | 103 |
| 2024-04-25 | 104 | 105 | 103 | 105 | 122,800 | 105 |
| 2024-04-24 | 103 | 104 | 102 | 104 | 142,800 | 104 |
| 2024-04-23 | 103 | 104 | 101 | 103 | 459,000 | 103 |
| 2024-04-22 | 104 | 104 | 101 | 101 | 381,000 | 101 |
| 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