NFKホールディングス(6494) JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/18 94.0 96.0 91.0 94.0 195,200
2020/09/17 94.0 98.0 92.0 93.0 453,800
2020/09/16 92.0 97.0 92.0 94.0 266,900
2020/09/15 93.0 93.0 91.0 92.0 66,700
2020/09/14 88.0 93.0 86.0 93.0 471,700
2020/09/11 91.0 92.0 88.0 88.0 155,400
2020/09/10 92.0 93.0 89.0 91.0 184,900
2020/09/09 87.0 96.0 86.0 92.0 1,143,300
2020/09/08 85.0 87.0 84.0 86.0 99,500
2020/09/07 85.0 86.0 85.0 85.0 118,700
2020/09/04 84.0 86.0 83.0 86.0 99,500
2020/09/03 86.0 86.0 85.0 85.0 35,200
2020/09/02 85.0 86.0 84.0 86.0 41,500
2020/09/01 86.0 86.0 84.0 84.0 38,300
2020/08/31 83.0 86.0 83.0 85.0 68,600
2020/08/28 84.0 85.0 82.0 83.0 181,400
2020/08/27 84.0 84.0 83.0 83.0 33,900
2020/08/26 85.0 86.0 84.0 84.0 108,800
2020/08/25 86.0 87.0 84.0 84.0 107,000
2020/08/24 87.0 88.0 85.0 85.0 110,000
2020/08/21 86.0 89.0 86.0 86.0 154,100
2020/08/20 84.0 87.0 84.0 87.0 302,900
2020/08/19 82.0 84.0 82.0 83.0 122,000
2020/08/18 81.0 83.0 81.0 82.0 35,300
2020/08/17 80.0 82.0 80.0 81.0 107,000
2020/08/14 81.0 81.0 80.0 80.0 160,800
2020/08/13 81.0 83.0 81.0 82.0 97,200
2020/08/12 82.0 82.0 81.0 81.0 40,900
2020/08/11 81.0 84.0 81.0 81.0 164,500
2020/08/07 82.0 83.0 81.0 82.0 56,800
2020/08/06 84.0 84.0 81.0 83.0 88,200
2020/08/05 82.0 84.0 82.0 83.0 30,200
2020/08/04 81.0 85.0 81.0 83.0 63,800
2020/08/03 77.0 83.0 77.0 81.0 121,800
2020/07/31 81.0 81.0 76.0 77.0 187,100
2020/07/30 85.0 85.0 80.0 81.0 111,800
2020/07/29 85.0 86.0 83.0 84.0 51,800
2020/07/28 87.0 87.0 85.0 85.0 31,100
2020/07/27 86.0 88.0 85.0 86.0 71,600
2020/07/22 88.0 88.0 86.0 86.0 15,700
2020/07/21 87.0 88.0 87.0 88.0 32,700
2020/07/20 87.0 88.0 86.0 88.0 12,700
2020/07/17 89.0 89.0 86.0 87.0 85,200
2020/07/16 89.0 89.0 87.0 88.0 49,000
2020/07/15 88.0 89.0 88.0 89.0 68,300
2020/07/14 88.0 88.0 87.0 87.0 16,100
2020/07/13 88.0 89.0 87.0 88.0 43,600
2020/07/10 88.0 89.0 85.0 86.0 212,700
2020/07/09 90.0 91.0 87.0 88.0 192,400
2020/07/08 90.0 91.0 90.0 90.0 35,200