KabuInsight

ＮＦＫホールディングス

6494
スタンダード/機械/NFK HOLDINGS CO.,Ltd
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13115.0115.0113.0115.0-1.0-0.86%650,600
2026-03-12122.0122.0115.0116.0-7.0-5.69%961,600
2026-03-11123.0125.0122.0123.0+1.0+0.82%410,300
2026-03-10121.0123.0118.0122.0+5.0+4.27%677,300
2026-03-09118.0122.0113.0117.0-10.0-7.87%1,395,200
2026-03-06128.0131.0127.0127.0-3.0-2.31%482,600
2026-03-05130.0133.0128.0130.0+7.0+5.69%800,800
2026-03-04129.0132.0122.0123.0-11.0-8.21%1,523,300
2026-03-03136.0139.0133.0134.0-4.0-2.90%1,282,300
2026-03-02140.0140.0134.0138.0-5.0-3.50%1,257,500
2026-02-27133.0143.0132.0143.0+10.0+7.52%925,000
2026-02-26138.0139.0131.0133.0-4.0-2.92%1,247,100
2026-02-25133.0142.0133.0137.0+8.0+6.20%2,689,700
2026-02-24135.0135.0123.0129.0-6.0-4.44%2,915,500
2026-02-20139.0140.0130.0135.0-6.0-4.26%2,737,100
2026-02-19148.0148.0138.0141.0-7.0-4.73%2,817,800
2026-02-18159.0167.0143.0148.0-7.0-4.52%8,286,900
2026-02-17152.0181.0151.0155.0+3.0+1.97%20,151,500
2026-02-16142.0172.0137.0152.0+29.0+23.58%27,191,000
2026-02-13128.0130.0123.0123.0-7.0-5.38%770,000
2026-02-12132.0134.0130.0130.0-2.0-1.52%280,000
2026-02-10134.0136.0131.0132.0-2.0-1.49%216,000
2026-02-09130.0134.0129.0134.0+4.0+3.08%254,000
2026-02-06129.0130.0127.0130.0+1.0+0.78%147,400
2026-02-05129.0130.0128.0129.00.00.00%49,000
2026-02-04129.0131.0129.0129.0-1.0-0.77%89,500
2026-02-03132.0132.0129.0130.0-1.0-0.76%125,900
2026-02-02128.0132.0128.0131.0+5.0+3.97%370,900
2026-01-30126.0129.0126.0126.0-2.0-1.56%127,000
2026-01-29127.0128.0125.0128.0+1.0+0.79%100,100
2026-01-28131.0131.0126.0127.0-4.0-3.05%423,300
2026-01-27132.0135.0131.0131.0-2.0-1.50%262,700
2026-01-26133.0135.0132.0133.0-3.0-2.21%136,900
2026-01-23135.0136.0134.0136.00.00.00%131,100
2026-01-22136.0137.0135.0136.0-1.0-0.73%113,000
2026-01-21132.0137.0128.0137.0+3.0+2.24%268,500
2026-01-20136.0137.0133.0134.0-2.0-1.47%268,100
2026-01-19136.0139.0135.0136.0-1.0-0.73%337,100
2026-01-16139.0140.0135.0137.0-2.0-1.44%254,700
2026-01-15138.0142.0137.0139.0+2.0+1.46%391,100
2026-01-14139.0139.0136.0137.0-2.0-1.44%303,000
2026-01-13138.0140.0135.0139.0+3.0+2.21%147,900
2026-01-09141.0143.0136.0136.0-5.0-3.55%362,600
2026-01-08133.0141.0133.0141.0+6.0+4.44%336,100
2026-01-07126.0135.0124.0135.0+9.0+7.14%617,400
2026-01-06134.0135.0125.0126.0-9.0-6.67%1,586,200
2026-01-05147.0147.0134.0135.0-12.0-8.16%1,366,700
2025-12-30145.0147.0142.0147.0+2.0+1.38%450,700
2025-12-29150.0150.0144.0145.0-5.0-3.33%782,700
2025-12-26151.0153.0148.0150.00.00.00%844,300
2025-12-25146.0150.0145.0150.0+4.0+2.74%420,300
2025-12-24145.0147.0144.0146.00.00.00%297,900
2025-12-23144.0146.0143.0146.0+2.0+1.39%400,100
2025-12-22143.0145.0141.0144.0+1.0+0.70%474,100
2025-12-19142.0145.0140.0143.0+1.0+0.70%439,800
2025-12-18143.0143.0141.0142.00.00.00%499,900
2025-12-17139.0142.0138.0142.0+2.0+1.43%404,000
2025-12-16146.0147.0139.0140.0-5.0-3.45%618,700
2025-12-15140.0146.0138.0145.0+4.0+2.84%507,800
2025-12-12140.0147.0134.0141.0-9.0-6.00%1,814,400
2025-12-11137.0157.0137.0150.0+15.0+11.11%3,554,600
2025-12-10135.0136.0129.0135.00.00.00%466,800
2025-12-09136.0137.0134.0135.0-2.0-1.46%415,500
2025-12-08139.0143.0136.0137.0-1.0-0.72%504,300
2025-12-05139.0140.0134.0138.0+1.0+0.73%643,100
2025-12-04136.0138.0134.0137.0+2.0+1.48%383,700
2025-12-03129.0136.0128.0135.0+6.0+4.65%765,900
2025-12-02126.0130.0126.0129.0+2.0+1.57%266,200
2025-12-01127.0129.0123.0127.0-1.0-0.78%359,100
2025-11-28129.0129.0126.0128.00.00.00%339,200
2025-11-27124.0129.0124.0128.0+4.0+3.23%623,600
2025-11-26123.0125.0122.0124.0+1.0+0.81%379,000
2025-11-25123.0125.0122.0123.0+3.0+2.50%749,100
2025-11-21120.0122.0119.0120.0-1.0-0.83%319,000
2025-11-20113.0123.0113.0121.0+9.0+8.04%2,558,400
2025-11-19112.0113.0111.0112.0+1.0+0.90%174,100
2025-11-18111.0112.0109.0111.0+1.0+0.91%347,800
2025-11-17110.0113.0110.0110.0-1.0-0.90%433,500
2025-11-14110.0112.0110.0111.0-1.0-0.89%335,100
2025-11-13110.0112.0110.0112.0+1.0+0.90%198,800
2025-11-12108.0111.0108.0111.0+2.0+1.83%336,300
2025-11-11108.0109.0107.0109.0+2.0+1.87%315,500
2025-11-10108.0109.0106.0107.00.00.00%234,500
2025-11-07107.0108.0107.0107.0-1.0-0.93%138,600
2025-11-06106.0108.0106.0108.0+2.0+1.89%353,700
2025-11-05107.0107.0104.0106.0-1.0-0.93%597,600
2025-11-04109.0111.0107.0107.0-1.0-0.93%886,400
2025-10-31111.0111.0107.0108.0-3.0-2.70%778,700
2025-10-30107.0126.0107.0111.0+4.0+3.74%3,714,900
2025-10-29107.0112.0106.0107.00.00.00%689,800
2025-10-28108.0108.0106.0107.0-1.0-0.93%165,300
2025-10-27107.0108.0106.0108.0+1.0+0.93%427,500
2025-10-24107.0108.0105.0107.0+1.0+0.94%345,400
2025-10-23107.0108.0106.0106.0-2.0-1.85%108,900
2025-10-22106.0108.0106.0108.0+2.0+1.89%183,100
2025-10-21107.0109.0106.0106.00.00.00%361,200
2025-10-20106.0107.0105.0106.00.00.00%287,500
2025-10-17107.0107.0104.0106.0-1.0-0.93%247,400
2025-10-16105.0107.0104.0107.0+2.0+1.90%174,600
2025-10-15104.0106.0104.0105.0+2.0+1.94%186,900
2025-10-14105.0105.0102.0103.0-4.0-3.74%676,400
2025-10-10107.0109.0106.0107.0-1.0-0.93%504,500
2025-10-09107.0109.0107.0108.0+1.0+0.93%409,400
2025-10-08107.0110.0106.0107.0-1.0-0.93%276,400
2025-10-07110.0111.0106.0108.0-1.0-0.92%451,500
2025-10-06111.0112.0108.0109.0+1.0+0.93%371,800
2025-10-03108.0111.0106.0108.0-1.0-0.92%524,100
2025-10-02109.0111.0108.0109.0+1.0+0.93%416,000
2025-10-01113.0115.0108.0108.0-6.0-5.26%873,400
2025-09-30115.0117.0112.0114.0-4.0-3.39%1,083,200
2025-09-29114.0120.0111.0118.0+7.0+6.31%1,270,200
2025-09-26112.0114.0111.0111.00.00.00%316,000
2025-09-25113.0115.0109.0111.0-4.0-3.48%920,500
2025-09-24116.0117.0113.0115.0+1.0+0.88%1,468,500
2025-09-22106.0114.0106.0114.0+8.0+7.55%1,571,700
2025-09-19104.0107.0104.0106.0+2.0+1.92%346,000
2025-09-18105.0106.0104.0104.0-2.0-1.89%243,400
2025-09-17104.0108.0102.0106.0+3.0+2.91%624,400
2025-09-16104.0105.0103.0103.0-2.0-1.90%298,900
2025-09-12106.0106.0102.0105.0——393,700

直近120営業日分を表示