NFI Group Inc（NFI.TO）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	25.41	25.78	25.23	25.32	-0.47%	207,082
2026-10-15	25.54	25.60	25.17	25.44	-0.55%	153,400
2026-10-14	26.09	26.19	25.33	25.58	-2.66%	220,500
2026-10-13	25.61	26.39	25.46	26.28	+2.46%	404,800
2026-10-09	25.46	25.67	25.07	25.65	+0.94%	313,700
2026-10-08	25.25	25.51	24.70	25.41	+1.19%	295,300
2026-10-07	24.65	25.35	24.58	25.11	+0.32%	185,100
2026-10-06	25.51	25.75	24.87	25.03	-0.87%	115,300
2026-10-05	25.18	25.59	24.94	25.25	+0.00%	195,100
2026-10-02	24.77	25.64	24.71	25.25	+2.19%	259,000
2026-10-01	24.50	24.87	24.01	24.71	+0.61%	167,700
2026-09-30	24.65	24.98	24.19	24.56	-0.28%	230,100
2026-09-29	24.42	24.69	23.81	24.63	+2.84%	362,600
2026-09-28	23.95	24.15	23.74	23.95	-0.21%	117,900
2026-09-25	24.19	24.34	23.86	24.00	-0.95%	159,700
2026-09-24	23.51	24.34	23.35	24.23	+2.45%	156,300
2026-09-23	23.95	24.28	23.63	23.65	-1.70%	92,600
2026-09-22	23.88	24.50	23.82	24.06	+1.31%	190,100
2026-09-21	23.85	23.85	23.40	23.75	+0.55%	168,700
2026-09-18	23.58	23.98	23.54	23.62	-0.30%	374,100
2026-09-17	24.00	24.25	23.63	23.69	-0.55%	289,400
2026-09-16	23.29	24.00	23.05	23.82	+2.14%	143,300
2026-09-15	23.51	23.51	23.03	23.32	-0.43%	136,800
2026-09-14	23.28	23.61	23.23	23.42	-0.38%	111,800
2026-09-11	23.74	23.92	23.42	23.51	-0.42%	174,900
2026-09-10	23.31	23.64	23.12	23.61	+1.24%	200,000
2026-09-09	23.70	23.73	23.11	23.32	-2.06%	184,700
2026-09-08	24.48	24.63	23.59	23.81	-2.02%	248,800
2026-09-04	24.02	24.47	23.85	24.30	+1.59%	204,500
2026-09-03	23.43	24.24	23.12	23.92	+2.88%	276,100
2026-09-02	22.95	23.32	22.66	23.25	+1.40%	206,000
2026-09-01	23.11	23.47	22.92	22.93	-1.38%	1,014,900
2026-08-31	22.72	23.60	22.52	23.25	+3.10%	766,200
2026-08-28	22.73	22.73	22.26	22.55	-0.13%	312,300
2026-08-27	22.37	22.66	22.26	22.58	+1.39%	166,500
2026-08-26	22.21	22.28	22.14	22.27	+0.13%	317,400
2026-08-25	22.34	22.63	22.21	22.24	-0.22%	243,000
2026-08-24	22.92	23.08	21.99	22.29	-3.42%	368,400
2026-08-21	23.30	23.34	23.00	23.08	-0.94%	228,500
2026-08-20	23.63	23.88	23.24	23.30	-1.31%	227,000
2026-08-19	23.41	23.69	23.31	23.61	+0.68%	305,700
2026-08-18	24.08	24.08	23.33	23.45	-2.66%	224,200
2026-08-17	24.62	24.62	23.71	24.09	-1.19%	411,800
2026-08-14	24.47	24.76	24.21	24.38	-0.89%	292,800
2026-08-13	25.04	25.11	24.28	24.60	-1.44%	343,000
2026-08-12	25.37	25.66	24.93	24.96	-1.23%	453,000
2026-08-11	24.53	25.31	24.53	25.27	+1.94%	183,200
2026-08-10	25.50	26.40	24.48	24.79	-0.76%	368,000
2026-08-07	26.00	26.39	24.31	24.98	+0.48%	411,900
2026-08-06	25.01	25.46	24.59	24.86	-1.04%	234,700
2026-08-05	25.15	25.52	25.11	25.12	-0.55%	209,600
2026-08-04	25.35	25.73	24.98	25.26	+0.16%	251,400
2026-07-31	25.25	25.62	25.03	25.22	-0.12%	230,600
2026-07-30	25.23	25.72	24.91	25.25	-0.28%	214,400
2026-07-29	25.92	25.97	25.25	25.32	-2.69%	249,200
2026-07-28	25.89	26.16	25.78	26.02	+0.66%	135,000
2026-07-27	25.65	25.98	25.06	25.85	+0.86%	190,300
2026-07-24	25.57	25.93	25.36	25.63	-0.08%	161,900
2026-07-23	25.62	25.98	25.51	25.65	-0.54%	234,100
2026-07-22	25.85	26.35	25.65	25.79	+0.08%	354,900
2026-07-21	25.13	25.86	25.04	25.77	+2.75%	217,300
2026-07-20	25.50	25.50	24.99	25.08	-1.65%	223,900
2026-07-17	25.48	25.80	25.19	25.50	-0.58%	616,900
2026-07-16	25.77	25.84	25.32	25.65	-0.47%	253,300
2026-07-15	25.14	25.86	24.85	25.77	+2.79%	291,600
2026-07-14	24.90	25.17	24.74	25.07	+0.68%	322,500
2026-07-13	24.55	24.98	24.36	24.90	+1.47%	263,100
2026-07-10	23.92	24.65	23.77	24.54	+1.95%	474,000
2026-07-09	22.79	24.20	22.79	24.07	+5.20%	271,300
2026-07-08	23.15	23.22	22.56	22.88	-2.14%	249,200
2026-07-07	23.94	23.95	23.18	23.38	-1.10%	147,300
2026-07-06	23.43	23.80	23.39	23.64	-0.25%	137,000
2026-07-03	23.31	23.84	23.20	23.70	+2.07%	47,000
2026-07-02	23.90	24.04	23.21	23.22	-2.52%	224,500
2026-06-30	24.39	24.39	23.70	23.82	-2.14%	222,100
2026-06-29	24.05	24.50	23.98	24.34	+1.46%	432,500
2026-06-26	23.32	24.01	23.32	23.99	+2.09%	244,800
2026-06-25	22.99	24.06	22.85	23.50	+2.40%	378,400
2026-06-24	22.96	23.43	22.72	22.95	-0.65%	201,900
2026-06-23	22.50	23.20	22.45	23.10	+2.58%	250,200
2026-06-22	22.64	22.75	22.30	22.52	-0.75%	78,000
2026-06-19	22.80	22.94	22.56	22.69	-0.40%	388,600
2026-06-18	22.52	23.41	22.52	22.78	+1.06%	295,000
2026-06-17	23.01	23.63	22.28	22.54	-2.38%	308,000
2026-06-16	22.96	23.11	22.78	23.09	+0.83%	108,900
2026-06-15	22.76	23.00	22.72	22.90	+1.28%	121,600
2026-06-12	22.63	22.66	22.31	22.61	+0.58%	143,600
2026-06-11	22.07	22.61	22.07	22.48	+1.12%	278,000
2026-06-10	23.03	23.03	22.03	22.23	-3.56%	418,600
2026-06-09	22.46	23.05	22.24	23.05	+3.32%	247,400
2026-06-08	22.32	22.40	22.05	22.31	-0.04%	115,400
2026-06-05	22.55	22.61	22.23	22.32	-1.72%	150,300
2026-06-04	22.68	23.13	22.67	22.71	+0.66%	85,500
2026-06-03	22.96	23.00	22.52	22.56	-2.13%	187,900
2026-06-02	23.51	23.90	22.87	23.05	-3.31%	355,100
2026-06-01	23.46	24.00	23.20	23.84	+2.76%	478,500
2026-05-29	22.94	23.34	22.74	23.20	+1.62%	478,800
2026-05-28	23.30	23.48	22.63	22.83	-1.98%	319,400
2026-05-27	22.97	23.35	22.75	23.29	+1.44%	226,000
2026-05-26	22.88	23.00	22.40	22.96	+0.48%	179,900
2026-05-25	22.08	22.85	22.08	22.85	+3.82%	169,300
2026-05-22	20.74	22.26	20.74	22.01	+6.07%	473,400
2026-05-21	20.26	20.89	20.10	20.75	+2.32%	317,600
2026-05-20	20.02	20.36	19.95	20.28	+1.35%	264,400
2026-05-19	20.70	20.70	19.97	20.01	-3.80%	415,500
2026-05-15	21.01	21.05	20.64	20.80	-1.23%	174,300
2026-05-14	21.05	21.31	20.90	21.06	+0.29%	134,800
2026-05-13	20.70	21.07	20.57	21.00	+0.91%	235,700
2026-05-12	20.44	20.89	20.15	20.81	+1.41%	271,200
2026-05-11	21.40	21.42	20.16	20.52	-4.11%	518,800
2026-05-08	20.70	21.98	20.35	21.40	-0.51%	872,600
2026-05-07	21.32	21.59	21.08	21.51	+1.51%	234,900
2026-05-06	21.30	21.53	21.06	21.19	+0.14%	266,700
2026-05-05	21.24	21.44	21.07	21.16	+0.47%	282,300
2026-05-04	21.35	21.49	20.84	21.06	-2.05%	206,700
2026-05-01	21.76	21.76	21.42	21.50	-1.19%	244,500
2026-04-30	21.23	21.80	21.23	21.76	+2.21%	191,200
2026-04-29	21.39	21.53	20.94	21.29	-0.47%	663,300
2026-04-28	21.37	21.48	21.18	21.39	+0.14%	305,900
2026-04-27	21.01	21.59	20.97	21.36	+1.47%	518,300
2026-04-24	21.25	21.44	21.04	21.05	-0.52%	188,400
2026-04-23	21.46	21.50	21.02	21.16	-1.44%	228,100
2026-04-22	20.85	21.57	20.71	21.47	+4.43%	367,000
2026-04-21	20.39	20.84	20.35	20.56	+0.73%	175,000
2026-04-20	20.25	20.45	20.12	20.41	+0.29%	124,200
2026-04-17	20.13	20.67	20.13	20.35	+1.34%	224,700
2026-04-16	19.68	20.17	19.32	20.08	+1.93%	395,600
2026-04-15	20.50	20.50	19.21	19.70	-3.90%	376,000
2026-04-14	20.88	20.89	20.38	20.50	-1.01%	314,500
2026-04-13	20.15	20.88	20.13	20.71	+1.97%	390,300
2026-04-10	19.55	20.45	19.55	20.31	+3.89%	412,900
2026-04-09	19.46	19.78	19.43	19.55	+0.10%	204,900
2026-04-08	19.27	19.75	19.20	19.53	+3.12%	337,800
2026-04-07	18.83	19.12	18.68	18.94	+0.85%	266,100
2026-04-06	18.35	18.97	18.23	18.78	+2.74%	361,100
2026-04-02	18.66	19.00	18.20	18.28	-2.40%	338,700
2026-04-01	19.35	19.42	18.68	18.73	-2.55%	416,100
2026-03-31	18.94	19.35	18.81	19.22	+2.07%	452,600
2026-03-30	19.27	19.28	18.69	18.83	-2.08%	552,700
2026-03-27	18.98	19.38	18.90	19.23	+0.31%	660,400
2026-03-26	19.14	19.45	19.14	19.17	-0.78%	571,200
2026-03-25	19.20	19.48	18.99	19.32	+1.68%	730,400
2026-03-24	18.68	19.17	18.59	19.00	+1.06%	390,600
2026-03-23	18.29	18.89	18.24	18.80	+4.04%	660,500
2026-03-20	18.01	18.40	17.80	18.07	-0.17%	1,762,100
2026-03-19	18.08	18.22	17.55	18.10	-1.42%	306,900
2026-03-18	18.84	18.87	18.27	18.36	-2.70%	468,000
2026-03-17	17.90	18.98	17.59	18.87	+5.71%	1,224,500
2026-03-16	17.02	17.90	17.02	17.85	+5.37%	387,900
2026-03-13	16.90	17.36	16.69	16.94	+0.00%	416,600
2026-03-12	17.17	18.37	16.53	16.94	+6.61%	1,017,000
2026-03-11	15.74	15.93	15.31	15.89	+0.44%	771,400
2026-03-10	16.15	16.38	15.78	15.82	-1.86%	420,900
2026-03-09	16.14	16.19	15.45	16.12	-2.13%	269,400
2026-03-06	16.76	16.76	16.42	16.47	-2.66%	146,900
2026-03-05	16.71	17.19	16.63	16.92	+0.65%	342,300
2026-03-04	16.95	17.19	16.68	16.81	-0.77%	286,400
2026-03-03	16.83	17.06	16.15	16.94	+0.53%	293,900
2026-03-02	16.89	16.96	16.52	16.85	-1.17%	640,600
2026-02-27	17.26	17.41	16.97	17.05	-2.01%	647,800
2026-02-26	17.64	17.64	17.31	17.40	-0.68%	115,900
2026-02-25	17.87	17.91	17.33	17.52	-2.40%	121,900
2026-02-24	18.11	18.20	17.90	17.95	-0.88%	120,100
2026-02-23	18.13	18.26	18.01	18.11	-1.42%	156,200
2026-02-20	18.43	18.43	18.15	18.37	-0.38%	283,300
2026-02-19	18.65	18.65	18.27	18.44	-1.71%	177,400
2026-02-18	17.88	18.89	17.88	18.76	+4.51%	678,100
2026-02-17	17.50	18.13	17.50	17.95	+0.39%	281,700
2026-02-13	17.37	17.95	17.25	17.88	+3.77%	161,300
2026-02-12	17.50	17.51	17.00	17.23	-1.15%	143,700
2026-02-11	17.29	17.50	17.02	17.43	+0.75%	296,800
2026-02-10	17.40	17.57	17.23	17.30	+0.82%	100,400
2026-02-09	17.47	17.47	17.06	17.16	-1.94%	127,500
2026-02-06	17.50	17.56	17.02	17.50	+0.81%	159,500
2026-02-05	17.41	17.61	17.02	17.36	-1.64%	187,100
2026-02-04	17.65	17.90	17.32	17.65	+0.68%	197,100
2026-02-03	17.31	17.65	16.96	17.53	+2.75%	278,200
2026-02-02	16.47	17.17	16.32	17.06	+3.14%	245,400
2026-01-30	16.62	16.83	16.41	16.54	-1.84%	170,700
2026-01-29	16.92	17.05	16.42	16.85	+1.14%	266,800
2026-01-28	16.89	17.00	16.61	16.66	-1.71%	139,100
2026-01-27	16.86	17.02	16.76	16.95	+0.36%	153,400
2026-01-26	16.75	16.97	16.41	16.89	+1.26%	192,500
2026-01-23	16.51	16.82	16.51	16.68	+0.06%	106,300
2026-01-22	16.89	16.89	16.62	16.67	-0.83%	72,800
2026-01-21	16.65	16.88	16.47	16.81	+0.54%	184,300
2026-01-20	17.32	17.32	16.63	16.72	-2.73%	174,900
2026-01-19	16.65	17.22	16.54	17.19	+3.43%	145,800
2026-01-16	17.23	17.23	16.62	16.62	-3.76%	159,600
2026-01-15	16.91	17.45	16.67	17.27	+2.13%	285,800
2026-01-14	16.73	17.19	16.68	16.91	+0.89%	360,900
2026-01-13	16.50	16.80	16.48	16.76	+1.76%	350,700
2026-01-12	16.12	16.47	16.00	16.47	+2.23%	223,300
2026-01-09	15.77	16.29	15.69	16.11	+2.29%	226,200
2026-01-08	15.37	15.77	15.18	15.75	+1.68%	827,800
2026-01-07	15.72	15.94	15.49	15.49	-2.02%	457,200
2026-01-06	15.98	16.03	15.72	15.81	-0.19%	375,300
2026-01-05	16.12	16.28	15.79	15.84	-1.61%	334,200
2026-01-02	15.67	16.30	15.67	16.10	+3.74%	472,800
2025-12-31	15.56	15.61	15.26	15.52	-0.96%	224,000
2025-12-30	15.64	15.91	15.64	15.67	-0.38%	142,300
2025-12-29	15.69	16.06	15.62	15.73	-0.38%	172,200
2025-12-24	15.80	16.03	15.60	15.79	-0.57%	597,200
2025-12-23	15.35	15.95	15.29	15.88	+4.20%	1,231,000
2025-12-22	15.30	15.31	14.85	15.24	-0.85%	211,000
2025-12-19	15.51	16.27	15.27	15.37	-0.84%	1,794,300
2025-12-18	14.53	15.95	14.52	15.50	+7.19%	858,000
2025-12-17	14.40	14.70	14.20	14.46	+0.00%	224,500
2025-12-16	13.64	15.24	13.20	14.46	+12.27%	616,700
2025-12-15	13.15	13.15	12.81	12.88	-1.98%	155,000
2025-12-12	13.15	13.40	13.08	13.14	-0.30%	183,700
2025-12-11	13.40	13.49	13.08	13.18	-1.64%	151,300
2025-12-10	13.46	13.54	13.25	13.40	-0.67%	226,700
2025-12-09	13.43	13.70	13.38	13.49	-0.15%	190,000
2025-12-08	13.50	13.65	13.48	13.51	+0.00%	116,300
2025-12-05	13.66	13.70	13.48	13.51	-0.95%	112,800
2025-12-04	13.74	13.82	13.60	13.64	-0.51%	126,000
2025-12-03	13.51	13.75	13.51	13.71	+0.66%	90,900
2025-12-02	13.69	13.69	13.37	13.62	+0.37%	128,400
2025-12-01	13.62	13.85	13.56	13.57	-1.31%	191,100
2025-11-28	13.70	13.91	13.66	13.75	+0.88%	257,200
2025-11-27	13.75	13.77	13.60	13.63	-0.37%	39,200
2025-11-26	13.59	13.80	13.41	13.68	+1.56%	137,700
2025-11-25	13.09	13.51	13.09	13.47	+2.67%	129,300
2025-11-24	13.64	13.64	13.10	13.12	-1.72%	237,300
2025-11-21	13.04	13.43	13.04	13.35	+2.61%	125,900
2025-11-20	13.39	13.62	12.96	13.01	-1.59%	194,400
2025-11-19	13.00	13.23	12.96	13.22	+1.38%	137,900
2025-11-18	13.04	13.10	12.90	13.04	+0.00%	120,300
2025-11-17	13.11	13.38	12.88	13.04	-0.61%	196,500
2025-11-14	13.35	13.50	13.08	13.12	-1.80%	297,900
2025-11-13	13.57	13.67	13.27	13.36	-1.55%	215,400
2025-11-12	13.44	13.68	13.35	13.57	+0.97%	133,900
2025-11-11	13.71	13.71	13.20	13.44	-0.88%	179,100
2025-11-10	13.42	14.14	13.41	13.56	+3.35%	334,900
2025-11-07	13.00	13.88	12.50	13.12	-5.07%	1,022,600
2025-11-06	14.00	14.15	13.64	13.82	-1.85%	255,000
2025-11-05	14.00	14.39	14.00	14.08	+0.57%	281,300
2025-11-04	14.04	14.23	13.87	14.00	-1.96%	144,800
2025-11-03	14.25	14.30	13.84	14.28	-0.42%	256,800
2025-10-31	13.86	14.35	13.75	14.34	+3.46%	227,200
2025-10-30	13.89	14.06	13.80	13.86	-0.86%	158,400
2025-10-29	14.13	14.23	13.86	13.98	+0.00%	182,600
2025-10-28	14.14	14.16	13.92	13.98	+0.22%	153,300
2025-10-27	13.75	13.96	13.75	13.95	+1.60%	148,800
2025-10-24	13.83	13.94	13.71	13.73	-1.29%	191,700
2025-10-23	14.17	14.17	13.88	13.91	-1.07%	109,700
2025-10-22	13.98	14.18	13.68	14.06	+0.29%	172,400
2025-10-21	13.68	14.04	13.53	14.02	+1.45%	708,200
2025-10-20	14.50	14.51	13.78	13.82	-4.23%	441,000

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：5月（+19.58%）。最も弱い月：10月（-8.19%）。日次データ2年分（2025–2026）に基づく。

1月-6.98%
2月+1.30%
3月+9.89%
4月+7.62%
5月+19.58%
6月+10.21%
7月+5.96%
8月-4.65%
9月-5.95%
10月-8.19%
11月-3.71%
12月+14.37%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

NFI Group Inc（NFI.TO）の直近終値は？

2026-10-16 時点で 25.32。Closelookデータレイクの日次価格記録より。

NFI.TO の52週高値・安値は？

直近52週間で高値 26.40、安値 12.50（2026-10-16 時点）。

NFI Group Inc が歴史的に最も強い月と弱い月は？

歴史的に、NFI.TO の最も強い月は 5月（平均 +19.58%）、最も弱い月は 10月（平均 -8.19%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー450本から計算。