6943 NKKスイッチズ(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 4,395 | 4,395 | 4,345 | 4,345 | 200 | 4,345 |
| 2024-11-20 | - | - | - | 4,340 | - | 4,340 |
| 2024-11-19 | 4,335 | 4,340 | 4,335 | 4,340 | 200 | 4,340 |
| 2024-11-18 | 4,270 | 4,270 | 4,250 | 4,250 | 500 | 4,250 |
| 2024-11-15 | - | - | - | 4,270 | - | 4,270 |
| 2024-11-14 | 4,340 | 4,340 | 4,270 | 4,270 | 200 | 4,270 |
| 2024-11-13 | 4,265 | 4,300 | 4,265 | 4,300 | 200 | 4,300 |
| 2024-11-12 | 4,335 | 4,335 | 4,335 | 4,335 | 200 | 4,335 |
| 2024-11-11 | - | - | - | 4,325 | - | 4,325 |
| 2024-11-08 | 4,325 | 4,325 | 4,325 | 4,325 | 200 | 4,325 |
| 2024-11-07 | 4,320 | 4,325 | 4,320 | 4,325 | 400 | 4,325 |
| 2024-11-06 | - | - | - | 4,310 | - | 4,310 |
| 2024-11-05 | 4,310 | 4,310 | 4,310 | 4,310 | 300 | 4,310 |
| 2024-11-01 | 4,380 | 4,380 | 4,305 | 4,305 | 600 | 4,305 |
| 2024-10-31 | 4,465 | 4,465 | 4,405 | 4,405 | 400 | 4,405 |
| 2024-10-30 | - | - | - | 4,500 | - | 4,500 |
| 2024-10-29 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 4,500 |
| 2024-10-28 | 4,510 | 4,510 | 4,510 | 4,510 | 25,000 | 4,510 |
| 2024-10-25 | 4,525 | 4,525 | 4,510 | 4,510 | 400 | 4,510 |
| 2024-10-24 | 4,525 | 4,525 | 4,525 | 4,525 | 100 | 4,525 |
| 2024-10-23 | 4,670 | 4,670 | 4,525 | 4,525 | 800 | 4,525 |
| 2024-10-22 | - | - | - | 4,665 | - | 4,665 |
| 2024-10-21 | - | - | - | 4,665 | - | 4,665 |
| 2024-10-18 | 4,665 | 4,665 | 4,665 | 4,665 | 100 | 4,665 |
| 2024-10-17 | 4,700 | 4,700 | 4,595 | 4,595 | 500 | 4,595 |
| 2024-10-16 | 4,800 | 4,800 | 4,665 | 4,665 | 300 | 4,665 |
| 2024-10-15 | 4,800 | 4,800 | 4,800 | 4,800 | 100 | 4,800 |
| 2024-10-11 | 4,800 | 4,800 | 4,800 | 4,800 | 500 | 4,800 |
| 2024-10-10 | - | - | - | 4,665 | - | 4,665 |
| 2024-10-09 | - | - | - | 4,665 | - | 4,665 |
| 2024-10-08 | - | - | - | 4,665 | - | 4,665 |
| 2024-10-07 | 4,665 | 4,665 | 4,665 | 4,665 | 100 | 4,665 |
| 2024-10-04 | - | - | - | 4,665 | - | 4,665 |
| 2024-10-03 | - | - | - | 4,665 | - | 4,665 |
| 2024-10-02 | - | - | - | 4,665 | - | 4,665 |
| 2024-10-01 | 4,660 | 4,665 | 4,660 | 4,665 | 200 | 4,665 |
| 2024-09-30 | - | - | - | 4,660 | - | 4,660 |
| 2024-09-27 | - | - | - | 4,660 | - | 4,660 |
| 2024-09-26 | 4,660 | 4,660 | 4,660 | 4,660 | 200 | 4,660 |
| 2024-09-25 | 4,625 | 4,630 | 4,625 | 4,630 | 300 | 4,630 |
| 2024-09-24 | 4,615 | 4,625 | 4,615 | 4,625 | 400 | 4,625 |
| 2024-09-20 | - | - | - | 4,600 | - | 4,600 |
| 2024-09-19 | 4,600 | 4,600 | 4,600 | 4,600 | 200 | 4,600 |
| 2024-09-18 | - | - | - | 4,555 | - | 4,555 |
| 2024-09-17 | 4,555 | 4,555 | 4,555 | 4,555 | 100 | 4,555 |
| 2024-09-13 | - | - | - | 4,540 | - | 4,540 |
| 2024-09-12 | - | - | - | 4,540 | - | 4,540 |
| 2024-09-11 | - | - | - | 4,540 | - | 4,540 |
| 2024-09-10 | - | - | - | 4,540 | - | 4,540 |
| 2024-09-09 | 4,540 | 4,540 | 4,540 | 4,540 | 200 | 4,540 |
| 2024-09-06 | 4,610 | 4,610 | 4,610 | 4,610 | 100 | 4,610 |
| 2024-09-05 | - | - | - | 4,600 | - | 4,600 |
| 2024-09-04 | 4,620 | 4,620 | 4,600 | 4,600 | 200 | 4,600 |
| 2024-09-03 | - | - | - | 4,700 | - | 4,700 |
| 2024-09-02 | 4,700 | 4,700 | 4,700 | 4,700 | 200 | 4,700 |
| 2024-08-30 | - | - | - | 4,750 | - | 4,750 |
| 2024-08-29 | - | - | - | 4,750 | - | 4,750 |
| 2024-08-28 | - | - | - | 4,750 | - | 4,750 |
| 2024-08-27 | 4,750 | 4,750 | 4,750 | 4,750 | 200 | 4,750 |
| 2024-08-26 | - | - | - | 4,750 | - | 4,750 |
| 2024-08-23 | 4,715 | 4,750 | 4,715 | 4,750 | 200 | 4,750 |
| 2024-08-22 | - | - | - | 4,695 | - | 4,695 |
| 2024-08-21 | - | - | - | 4,695 | - | 4,695 |
| 2024-08-20 | 4,710 | 4,710 | 4,695 | 4,695 | 200 | 4,695 |
| 2024-08-19 | - | - | - | 4,500 | - | 4,500 |
| 2024-08-16 | 4,370 | 4,500 | 4,370 | 4,500 | 1,700 | 4,500 |
| 2024-08-15 | 4,375 | 4,380 | 4,370 | 4,370 | 1,000 | 4,370 |
| 2024-08-14 | 4,395 | 4,395 | 4,375 | 4,375 | 300 | 4,375 |
| 2024-08-13 | 4,335 | 4,395 | 4,270 | 4,395 | 2,000 | 4,395 |
| 2024-08-09 | 4,320 | 4,325 | 4,300 | 4,325 | 400 | 4,325 |
| 2024-08-08 | 4,315 | 4,350 | 4,315 | 4,320 | 700 | 4,320 |
| 2024-08-07 | 4,085 | 4,415 | 4,085 | 4,315 | 4,700 | 4,315 |
| 2024-08-06 | 4,510 | 4,565 | 4,500 | 4,565 | 500 | 4,565 |
| 2024-08-05 | 4,850 | 4,850 | 4,300 | 4,510 | 900 | 4,510 |
| 2024-08-02 | 5,050 | 5,050 | 4,880 | 5,000 | 600 | 5,000 |
| 2024-08-01 | 5,160 | 5,160 | 5,120 | 5,120 | 800 | 5,120 |
| 2024-07-31 | - | - | - | 5,260 | - | 5,260 |
| 2024-07-30 | - | - | - | 5,260 | - | 5,260 |
| 2024-07-29 | - | - | - | 5,260 | - | 5,260 |
| 2024-07-26 | - | - | - | 5,260 | - | 5,260 |
| 2024-07-25 | - | - | - | 5,260 | - | 5,260 |
| 2024-07-24 | - | - | - | 5,260 | - | 5,260 |
| 2024-07-23 | - | - | - | 5,260 | - | 5,260 |
| 2024-07-22 | - | - | - | 5,260 | - | 5,260 |
| 2024-07-19 | 5,260 | 5,260 | 5,260 | 5,260 | 200 | 5,260 |
| 2024-07-18 | 5,210 | 5,210 | 5,210 | 5,210 | 1,100 | 5,210 |
| 2024-07-17 | - | - | - | 5,210 | - | 5,210 |
| 2024-07-16 | 5,260 | 5,260 | 5,210 | 5,210 | 300 | 5,210 |
| 2024-07-12 | - | - | - | 5,260 | - | 5,260 |
| 2024-07-11 | 5,260 | 5,260 | 5,260 | 5,260 | 100 | 5,260 |
| 2024-07-10 | - | - | - | 5,290 | - | 5,290 |
| 2024-07-09 | 5,290 | 5,290 | 5,290 | 5,290 | 100 | 5,290 |
| 2024-07-08 | 5,270 | 5,290 | 5,270 | 5,290 | 400 | 5,290 |
| 2024-07-05 | - | - | - | 5,280 | - | 5,280 |
| 2024-07-04 | - | - | - | 5,280 | - | 5,280 |
| 2024-07-03 | 5,200 | 5,280 | 5,200 | 5,280 | 300 | 5,280 |
| 2024-07-02 | 5,250 | 5,250 | 5,110 | 5,200 | 1,100 | 5,200 |
| 2024-07-01 | - | - | - | 5,250 | - | 5,250 |
| 2024-06-28 | - | - | - | 5,250 | - | 5,250 |
| 2024-06-27 | 5,250 | 5,250 | 5,250 | 5,250 | 100 | 5,250 |
| 2024-06-26 | - | - | - | 5,250 | - | 5,250 |
| 2024-06-25 | - | - | - | 5,250 | - | 5,250 |
| 2024-06-24 | - | - | - | 5,250 | - | 5,250 |
| 2024-06-21 | 5,250 | 5,250 | 5,250 | 5,250 | 400 | 5,250 |
| 2024-06-20 | 5,290 | 5,290 | 5,250 | 5,250 | 500 | 5,250 |
| 2024-06-19 | - | - | - | 5,300 | - | 5,300 |
| 2024-06-18 | 5,300 | 5,300 | 5,300 | 5,300 | 200 | 5,300 |
| 2024-06-17 | - | - | - | 5,300 | - | 5,300 |
| 2024-06-14 | 5,260 | 5,300 | 5,260 | 5,300 | 400 | 5,300 |
| 2024-06-13 | - | - | - | 5,260 | - | 5,260 |
| 2024-06-12 | 5,260 | 5,260 | 5,260 | 5,260 | 300 | 5,260 |
| 2024-06-11 | 5,250 | 5,250 | 5,210 | 5,210 | 300 | 5,210 |
| 2024-06-10 | 5,240 | 5,290 | 5,240 | 5,260 | 500 | 5,260 |
| 2024-06-07 | 5,250 | 5,250 | 5,250 | 5,250 | 100 | 5,250 |
| 2024-06-06 | 5,260 | 5,260 | 5,260 | 5,260 | 100 | 5,260 |
| 2024-06-05 | 5,290 | 5,290 | 5,260 | 5,260 | 500 | 5,260 |
| 2024-06-04 | 5,420 | 5,420 | 5,290 | 5,290 | 700 | 5,290 |
| 2024-06-03 | 5,360 | 5,400 | 5,360 | 5,380 | 1,100 | 5,380 |
| 2024-05-31 | - | - | - | 5,380 | - | 5,380 |
| 2024-05-30 | - | - | - | 5,380 | - | 5,380 |
| 2024-05-29 | 5,290 | 5,380 | 5,290 | 5,380 | 300 | 5,380 |
| 2024-05-28 | 5,290 | 5,290 | 5,290 | 5,290 | 500 | 5,290 |
| 2024-05-27 | 5,250 | 5,250 | 5,250 | 5,250 | 400 | 5,250 |
| 2024-05-24 | 5,250 | 5,250 | 5,250 | 5,250 | 100 | 5,250 |
| 2024-05-23 | 5,250 | 5,250 | 5,250 | 5,250 | 400 | 5,250 |
| 2024-05-22 | 5,300 | 5,300 | 5,260 | 5,260 | 1,000 | 5,260 |
| 2024-05-21 | 5,390 | 5,390 | 5,290 | 5,290 | 200 | 5,290 |
| 2024-05-20 | 5,270 | 5,310 | 5,270 | 5,310 | 200 | 5,310 |
| 2024-05-17 | - | - | - | 5,260 | - | 5,260 |
| 2024-05-16 | - | - | - | 5,260 | - | 5,260 |
| 2024-05-15 | 5,290 | 5,300 | 5,260 | 5,260 | 1,100 | 5,260 |
| 2024-05-14 | 5,400 | 5,400 | 5,390 | 5,390 | 400 | 5,390 |
| 2024-05-13 | 5,410 | 5,410 | 5,390 | 5,390 | 4,000 | 5,390 |
| 2024-05-10 | 5,500 | 5,500 | 5,400 | 5,400 | 2,100 | 5,400 |
| 2024-05-09 | 5,740 | 5,780 | 5,470 | 5,490 | 10,900 | 5,490 |
| 2024-05-08 | 6,040 | 6,040 | 6,040 | 6,040 | 100 | 6,040 |
| 2024-05-07 | 5,910 | 5,910 | 5,910 | 5,910 | 100 | 5,910 |
| 2024-05-02 | 5,910 | 5,910 | 5,910 | 5,910 | 100 | 5,910 |
| 2024-05-01 | - | - | - | 6,010 | - | 6,010 |
| 2024-04-30 | 6,180 | 6,180 | 6,010 | 6,010 | 300 | 6,010 |
| 2024-04-26 | - | - | - | 6,020 | - | 6,020 |
| 2024-04-25 | 6,020 | 6,020 | 6,020 | 6,020 | 100 | 6,020 |
| 2024-04-24 | - | - | - | 5,920 | - | 5,920 |
| 2024-04-23 | - | - | - | 5,920 | - | 5,920 |
| 2024-04-22 | 5,920 | 5,920 | 5,920 | 5,920 | 200 | 5,920 |
| 2024-04-19 | 6,000 | 6,000 | 5,880 | 5,880 | 600 | 5,880 |
| 2024-04-18 | 6,010 | 6,010 | 6,010 | 6,010 | 100 | 6,010 |
| 2024-04-17 | 6,010 | 6,190 | 6,010 | 6,050 | 500 | 6,050 |
| 2024-04-16 | - | - | - | 6,010 | - | 6,010 |
| 2024-04-15 | 6,030 | 6,030 | 6,010 | 6,010 | 300 | 6,010 |
| 2024-04-12 | 6,070 | 6,100 | 6,070 | 6,100 | 200 | 6,100 |
| 2024-04-11 | 6,040 | 6,070 | 6,040 | 6,070 | 400 | 6,070 |
| 2024-04-10 | - | - | - | 6,010 | - | 6,010 |
| 2024-04-09 | 6,010 | 6,010 | 6,010 | 6,010 | 100 | 6,010 |
| 2024-04-08 | 6,210 | 6,210 | 6,110 | 6,110 | 200 | 6,110 |
| 2024-04-05 | 6,110 | 6,110 | 6,110 | 6,110 | 100 | 6,110 |
| 2024-04-04 | - | - | - | 6,110 | - | 6,110 |
| 2024-04-03 | 6,210 | 6,210 | 6,110 | 6,110 | 200 | 6,110 |
| 2024-04-02 | - | - | - | 6,220 | - | 6,220 |
| 2024-04-01 | 6,220 | 6,220 | 6,220 | 6,220 | 300 | 6,220 |
| 2024-03-29 | 6,250 | 6,250 | 6,250 | 6,250 | 100 | 6,250 |
| 2024-03-28 | - | - | - | 6,300 | - | 6,300 |
| 2024-03-27 | 6,300 | 6,300 | 6,300 | 6,300 | 100 | 6,300 |
| 2024-03-26 | 6,340 | 6,340 | 6,270 | 6,270 | 200 | 6,270 |
| 2024-03-25 | 6,100 | 6,240 | 6,040 | 6,240 | 800 | 6,240 |
| 2024-03-22 | - | - | - | 6,090 | - | 6,090 |
| 2024-03-21 | 6,260 | 6,260 | 6,090 | 6,090 | 1,200 | 6,090 |
| 2024-03-19 | 6,300 | 6,340 | 6,270 | 6,290 | 800 | 6,290 |
| 2024-03-18 | 5,990 | 6,290 | 5,990 | 6,290 | 700 | 6,290 |
| 2024-03-15 | 6,080 | 6,180 | 6,080 | 6,090 | 400 | 6,090 |
| 2024-03-14 | 6,280 | 6,280 | 6,100 | 6,280 | 2,200 | 6,280 |
| 2024-03-13 | 5,880 | 5,880 | 5,880 | 5,880 | 400 | 5,880 |
| 2024-03-12 | - | - | - | 5,920 | - | 5,920 |
| 2024-03-11 | 5,940 | 5,940 | 5,920 | 5,920 | 200 | 5,920 |
| 2024-03-08 | 5,980 | 5,980 | 5,970 | 5,980 | 300 | 5,980 |
| 2024-03-07 | 6,050 | 6,060 | 5,980 | 5,980 | 300 | 5,980 |
| 2024-03-06 | 6,040 | 6,050 | 5,860 | 6,050 | 900 | 6,050 |
| 2024-03-05 | 6,020 | 6,020 | 6,020 | 6,020 | 100 | 6,020 |
| 2024-03-04 | 6,190 | 6,190 | 6,190 | 6,190 | 100 | 6,190 |
| 2024-03-01 | 6,170 | 6,380 | 6,170 | 6,190 | 1,500 | 6,190 |
| 2024-02-29 | 6,240 | 6,240 | 6,090 | 6,090 | 1,600 | 6,090 |
| 2024-02-28 | - | - | - | 6,140 | - | 6,140 |
| 2024-02-27 | 6,290 | 6,290 | 6,140 | 6,140 | 1,300 | 6,140 |
| 2024-02-26 | 6,010 | 6,230 | 6,010 | 6,230 | 1,500 | 6,230 |
| 2024-02-22 | 5,890 | 5,890 | 5,830 | 5,890 | 700 | 5,890 |
| 2024-02-21 | 5,710 | 5,800 | 5,710 | 5,800 | 400 | 5,800 |
| 2024-02-20 | 5,650 | 5,730 | 5,650 | 5,730 | 2,000 | 5,730 |
| 2024-02-19 | 5,850 | 5,850 | 5,650 | 5,700 | 1,400 | 5,700 |
| 2024-02-16 | 6,000 | 6,000 | 5,900 | 5,900 | 1,200 | 5,900 |
| 2024-02-15 | 6,100 | 6,100 | 6,100 | 6,100 | 200 | 6,100 |
| 2024-02-14 | 6,150 | 6,180 | 6,080 | 6,120 | 600 | 6,120 |
| 2024-02-13 | 6,250 | 6,250 | 6,130 | 6,240 | 1,400 | 6,240 |
| 2024-02-09 | 6,390 | 6,400 | 6,390 | 6,400 | 2,400 | 6,400 |
| 2024-02-08 | 6,350 | 6,410 | 6,350 | 6,400 | 1,900 | 6,400 |
| 2024-02-07 | 6,350 | 6,400 | 6,350 | 6,350 | 1,500 | 6,350 |
| 2024-02-06 | 6,320 | 6,350 | 6,300 | 6,350 | 800 | 6,350 |
| 2024-02-05 | 6,310 | 6,390 | 6,250 | 6,330 | 1,900 | 6,330 |
| 2024-02-02 | 6,300 | 6,310 | 6,300 | 6,310 | 900 | 6,310 |
| 2024-02-01 | 6,190 | 6,300 | 6,190 | 6,300 | 900 | 6,300 |
| 2024-01-31 | - | - | - | 6,190 | - | 6,190 |
| 2024-01-30 | 6,190 | 6,190 | 6,190 | 6,190 | 100 | 6,190 |
| 2024-01-29 | 6,190 | 6,190 | 6,190 | 6,190 | 200 | 6,190 |
| 2024-01-26 | 6,050 | 6,190 | 6,000 | 6,150 | 3,700 | 6,150 |
| 2024-01-25 | 6,110 | 6,160 | 6,060 | 6,070 | 1,900 | 6,070 |
| 2024-01-24 | - | - | - | 6,110 | - | 6,110 |
| 2024-01-23 | 6,380 | 6,380 | 6,110 | 6,110 | 2,300 | 6,110 |
| 2024-01-22 | 6,180 | 6,400 | 6,180 | 6,400 | 2,400 | 6,400 |
| 2024-01-19 | 6,100 | 6,190 | 6,100 | 6,190 | 1,700 | 6,190 |
| 2024-01-18 | 6,100 | 6,100 | 6,100 | 6,100 | 1,000 | 6,100 |
| 2024-01-17 | 6,090 | 6,100 | 6,060 | 6,060 | 300 | 6,060 |
| 2024-01-16 | 6,020 | 6,070 | 6,020 | 6,070 | 1,000 | 6,070 |
| 2024-01-15 | 6,000 | 6,100 | 6,000 | 6,080 | 2,100 | 6,080 |
| 2024-01-12 | 5,990 | 6,050 | 5,940 | 6,050 | 1,100 | 6,050 |
| 2024-01-11 | 5,990 | 6,020 | 5,860 | 6,000 | 4,000 | 6,000 |
| 2024-01-10 | 5,940 | 6,000 | 5,840 | 6,000 | 1,200 | 6,000 |
| 2024-01-09 | 5,680 | 5,950 | 5,680 | 5,950 | 3,400 | 5,950 |
| 2024-01-05 | 5,580 | 5,730 | 5,540 | 5,560 | 1,300 | 5,560 |
| 2024-01-04 | 5,460 | 5,480 | 5,460 | 5,480 | 400 | 5,480 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.2株
