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
2024-02-276,2906,2906,1406,1401,3006,140
2024-02-266,0106,2306,0106,2301,5006,230
2024-02-225,8905,8905,8305,8907005,890
2024-02-215,7105,8005,7105,8004005,800
2024-02-205,6505,7305,6505,7302,0005,730
2024-02-195,8505,8505,6505,7001,4005,700
2024-02-166,0006,0005,9005,9001,2005,900
2024-02-156,1006,1006,1006,1002006,100
2024-02-146,1506,1806,0806,1206006,120
2024-02-136,2506,2506,1306,2401,4006,240
2024-02-096,3906,4006,3906,4002,4006,400
2024-02-086,3506,4106,3506,4001,9006,400
2024-02-076,3506,4006,3506,3501,5006,350
2024-02-066,3206,3506,3006,3508006,350
2024-02-056,3106,3906,2506,3301,9006,330
2024-02-026,3006,3106,3006,3109006,310
2024-02-016,1906,3006,1906,3009006,300
2024-01-31---6,190-6,190
2024-01-306,1906,1906,1906,1901006,190
2024-01-296,1906,1906,1906,1902006,190
2024-01-266,0506,1906,0006,1503,7006,150
2024-01-256,1106,1606,0606,0701,9006,070
2024-01-24---6,110-6,110
2024-01-236,3806,3806,1106,1102,3006,110
2024-01-226,1806,4006,1806,4002,4006,400
2024-01-196,1006,1906,1006,1901,7006,190
2024-01-186,1006,1006,1006,1001,0006,100
2024-01-176,0906,1006,0606,0603006,060
2024-01-166,0206,0706,0206,0701,0006,070
2024-01-156,0006,1006,0006,0802,1006,080
2024-01-125,9906,0505,9406,0501,1006,050
2024-01-115,9906,0205,8606,0004,0006,000
2024-01-105,9406,0005,8406,0001,2006,000
2024-01-095,6805,9505,6805,9503,4005,950
2024-01-055,5805,7305,5405,5601,3005,560
2024-01-045,4605,4805,4605,4804005,480

分割・併合履歴 : [2017-09-27]1株→0.1株 [1989-03-28]1株→1.2株