6943 NKKスイッチズ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | - | - | - | 4,575 | - | 4,575 |
| 2025-04-02 | - | - | - | 4,575 | - | 4,575 |
| 2025-04-01 | 4,575 | 4,575 | 4,575 | 4,575 | 100 | 4,575 |
| 2025-03-31 | - | - | - | 4,580 | - | 4,580 |
| 2025-03-28 | 4,580 | 4,580 | 4,580 | 4,580 | 100 | 4,580 |
| 2025-03-27 | 4,610 | 4,610 | 4,530 | 4,590 | 600 | 4,590 |
| 2025-03-26 | 4,470 | 4,540 | 4,470 | 4,540 | 300 | 4,540 |
| 2025-03-25 | 4,440 | 4,465 | 4,440 | 4,460 | 300 | 4,460 |
| 2025-03-24 | 4,440 | 4,440 | 4,440 | 4,440 | 200 | 4,440 |
| 2025-03-21 | 4,415 | 4,440 | 4,380 | 4,380 | 1,000 | 4,380 |
| 2025-03-19 | 4,420 | 4,420 | 4,415 | 4,415 | 1,400 | 4,415 |
| 2025-03-18 | 4,345 | 4,435 | 4,345 | 4,435 | 1,000 | 4,435 |
| 2025-03-17 | - | - | - | 4,340 | - | 4,340 |
| 2025-03-14 | 4,340 | 4,340 | 4,340 | 4,340 | 100 | 4,340 |
| 2025-03-13 | - | - | - | 4,335 | - | 4,335 |
| 2025-03-12 | - | - | - | 4,335 | - | 4,335 |
| 2025-03-11 | 4,335 | 4,335 | 4,335 | 4,335 | 100 | 4,335 |
| 2025-03-10 | 4,345 | 4,345 | 4,345 | 4,345 | 100 | 4,345 |
| 2025-03-07 | 4,340 | 4,375 | 4,340 | 4,375 | 300 | 4,375 |
| 2025-03-06 | 4,395 | 4,395 | 4,395 | 4,395 | 100 | 4,395 |
| 2025-03-05 | 4,395 | 4,395 | 4,395 | 4,395 | 100 | 4,395 |
| 2025-03-04 | - | - | - | 4,435 | - | 4,435 |
| 2025-03-03 | 4,435 | 4,435 | 4,435 | 4,435 | 100 | 4,435 |
| 2025-02-28 | - | - | - | 4,365 | - | 4,365 |
| 2025-02-27 | 4,365 | 4,365 | 4,365 | 4,365 | 100 | 4,365 |
| 2025-02-26 | - | - | - | 4,365 | - | 4,365 |
| 2025-02-25 | 4,395 | 4,395 | 4,365 | 4,365 | 400 | 4,365 |
| 2025-02-21 | 4,395 | 4,395 | 4,395 | 4,395 | 100 | 4,395 |
| 2025-02-20 | 4,370 | 4,415 | 4,370 | 4,415 | 200 | 4,415 |
| 2025-02-19 | 4,370 | 4,370 | 4,370 | 4,370 | 100 | 4,370 |
| 2025-02-18 | 4,365 | 4,370 | 4,365 | 4,370 | 200 | 4,370 |
| 2025-02-17 | 4,400 | 4,400 | 4,400 | 4,400 | 300 | 4,400 |
| 2025-02-14 | - | - | - | 4,470 | - | 4,470 |
| 2025-02-13 | 4,470 | 4,470 | 4,460 | 4,470 | 400 | 4,470 |
| 2025-02-12 | 4,450 | 4,470 | 4,375 | 4,470 | 1,600 | 4,470 |
| 2025-02-10 | 4,450 | 4,700 | 4,450 | 4,700 | 900 | 4,700 |
| 2025-02-07 | - | - | - | 4,435 | - | 4,435 |
| 2025-02-06 | - | - | - | 4,435 | - | 4,435 |
| 2025-02-05 | - | - | - | 4,435 | - | 4,435 |
| 2025-02-04 | - | - | - | 4,435 | - | 4,435 |
| 2025-02-03 | 4,435 | 4,435 | 4,435 | 4,435 | 100 | 4,435 |
| 2025-01-31 | 4,430 | 4,430 | 4,430 | 4,430 | 100 | 4,430 |
| 2025-01-30 | - | - | - | 4,400 | - | 4,400 |
| 2025-01-29 | - | - | - | 4,400 | - | 4,400 |
| 2025-01-28 | - | - | - | 4,400 | - | 4,400 |
| 2025-01-27 | 4,400 | 4,400 | 4,400 | 4,400 | 200 | 4,400 |
| 2025-01-24 | - | - | - | 4,365 | - | 4,365 |
| 2025-01-23 | - | - | - | 4,365 | - | 4,365 |
| 2025-01-22 | 4,375 | 4,375 | 4,365 | 4,365 | 600 | 4,365 |
| 2025-01-21 | 4,375 | 4,375 | 4,375 | 4,375 | 100 | 4,375 |
| 2025-01-20 | - | - | - | 4,365 | - | 4,365 |
| 2025-01-17 | 4,345 | 4,365 | 4,345 | 4,365 | 700 | 4,365 |
| 2025-01-16 | - | - | - | 4,390 | - | 4,390 |
| 2025-01-15 | - | - | - | 4,390 | - | 4,390 |
| 2025-01-14 | 4,390 | 4,390 | 4,390 | 4,390 | 100 | 4,390 |
| 2025-01-10 | 4,345 | 4,350 | 4,330 | 4,350 | 4,200 | 4,350 |
| 2025-01-09 | 4,340 | 4,345 | 4,340 | 4,345 | 200 | 4,345 |
| 2025-01-08 | 4,345 | 4,345 | 4,340 | 4,340 | 600 | 4,340 |
| 2025-01-07 | - | - | - | 4,345 | - | 4,345 |
| 2025-01-06 | - | - | - | 4,345 | - | 4,345 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.2株