日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

エヌエフホールディングス(6864)の株価時系列情報

エヌエフホールディングス(6864)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2018/12/28 1,490 1,523 1,475 1,510 47,600
2018/12/27 1,494 1,541 1,468 1,523 65,200
2018/12/26 1,395 1,421 1,344 1,404 143,300
2018/12/25 1,340 1,400 1,326 1,335 127,500
2018/12/21 1,479 1,506 1,417 1,460 96,400
2018/12/20 1,552 1,591 1,494 1,512 79,400
2018/12/19 1,525 1,614 1,510 1,597 73,500
2018/12/18 1,555 1,597 1,523 1,527 122,300
2018/12/17 1,681 1,704 1,653 1,659 60,900
2018/12/14 1,744 1,755 1,677 1,716 69,300
2018/12/13 1,760 1,799 1,731 1,766 47,600
2018/12/12 1,687 1,800 1,685 1,743 77,600
2018/12/11 1,750 1,767 1,685 1,696 68,700
2018/12/10 1,820 1,820 1,726 1,749 102,500
2018/12/07 1,862 1,889 1,838 1,856 61,700
2018/12/06 1,950 1,962 1,838 1,860 141,500
2018/12/05 1,950 2,000 1,939 1,949 135,600
2018/12/04 2,040 2,105 1,991 2,001 155,700
2018/12/03 1,998 2,188 1,971 2,069 318,300
2018/11/30 1,950 1,994 1,900 1,971 77,200
2018/11/29 2,016 2,035 1,951 1,961 84,500
2018/11/28 1,956 2,004 1,935 2,002 75,000
2018/11/27 1,949 1,961 1,915 1,946 42,100
2018/11/26 1,895 1,936 1,868 1,906 37,800
2018/11/22 1,883 1,895 1,841 1,891 46,700
2018/11/21 1,851 1,927 1,831 1,883 55,500
2018/11/20 1,919 1,930 1,890 1,901 36,900
2018/11/19 1,904 1,967 1,900 1,958 42,600
2018/11/16 1,962 1,980 1,870 1,897 46,000
2018/11/15 1,935 1,991 1,923 1,941 63,000
2018/11/14 2,040 2,040 1,966 1,969 60,200
2018/11/13 2,016 2,068 1,978 2,040 90,700
2018/11/12 2,141 2,141 2,088 2,103 58,100
2018/11/09 2,116 2,171 2,103 2,151 81,500
2018/11/08 2,176 2,183 2,114 2,152 65,400
2018/11/07 2,114 2,197 2,092 2,126 77,000
2018/11/06 2,160 2,199 2,076 2,123 73,500
2018/11/05 2,190 2,290 2,155 2,171 144,400
2018/11/02 2,080 2,154 2,070 2,144 63,500
2018/11/01 2,141 2,198 2,050 2,070 97,600
2018/10/31 1,886 2,119 1,886 2,119 178,200
2018/10/30 1,821 1,892 1,789 1,873 106,000
2018/10/29 1,884 2,033 1,850 1,861 124,900
2018/10/26 2,010 2,052 1,895 1,924 84,100
2018/10/25 2,125 2,148 2,000 2,005 98,000
2018/10/24 2,216 2,334 2,201 2,201 131,600
2018/10/23 2,275 2,280 2,217 2,228 44,100
2018/10/22 2,279 2,301 2,231 2,287 24,900
2018/10/19 2,271 2,279 2,239 2,279 49,400
2018/10/18 2,360 2,370 2,315 2,318 37,100
2018/10/17 2,280 2,325 2,278 2,310 26,500
2018/10/16 2,285 2,285 2,221 2,241 50,900
2018/10/15 2,336 2,336 2,261 2,282 33,300
2018/10/12 2,245 2,343 2,236 2,335 30,000
2018/10/11 2,253 2,294 2,220 2,253 68,900
2018/10/10 2,449 2,449 2,332 2,369 28,400
2018/10/09 2,381 2,381 2,332 2,342 32,500
2018/10/05 2,413 2,444 2,400 2,415 43,300
2018/10/04 2,473 2,503 2,458 2,462 39,500
2018/10/03 2,541 2,550 2,463 2,487 70,600
2018/10/02 2,631 2,631 2,550 2,560 55,500
2018/10/01 2,552 2,619 2,527 2,610 55,800
2018/09/28 2,502 2,577 2,498 2,565 182,700
2018/09/27 2,681 2,750 2,670 2,694 51,500
2018/09/26 2,662 2,730 2,631 2,705 62,400
2018/09/25 2,652 2,694 2,618 2,661 64,400
2018/09/21 2,806 2,843 2,680 2,699 259,900
2018/09/20 2,591 2,591 2,480 2,559 57,800
2018/09/19 2,415 2,510 2,412 2,464 45,800
2018/09/18 2,400 2,406 2,366 2,400 23,100
2018/09/14 2,282 2,412 2,282 2,406 47,500
2018/09/13 2,281 2,301 2,253 2,275 39,400
2018/09/12 2,399 2,400 2,309 2,323 32,400
2018/09/11 2,416 2,421 2,370 2,392 19,100
2018/09/10 2,400 2,438 2,371 2,416 17,100
2018/09/07 2,340 2,410 2,317 2,400 22,400
2018/09/06 2,416 2,427 2,388 2,390 29,000
2018/09/05 2,520 2,522 2,461 2,464 24,900
2018/09/04 2,510 2,578 2,493 2,527 23,300
2018/09/03 2,595 2,595 2,496 2,509 20,300
2018/08/31 2,639 2,665 2,590 2,595 38,000
2018/08/30 2,590 2,679 2,590 2,663 67,000
2018/08/29 2,545 2,585 2,536 2,576 23,900
2018/08/28 2,600 2,600 2,520 2,545 33,400
2018/08/27 2,610 2,611 2,527 2,552 38,500
2018/08/24 2,511 2,588 2,508 2,566 78,500
2018/08/23 2,434 2,467 2,411 2,461 20,600
2018/08/22 2,343 2,450 2,316 2,434 30,200
2018/08/21 2,365 2,393 2,295 2,343 43,400
2018/08/20 2,430 2,454 2,392 2,394 19,100
2018/08/17 2,460 2,479 2,428 2,430 11,800
2018/08/16 2,392 2,464 2,353 2,400 32,500
2018/08/15 2,494 2,500 2,406 2,442 20,100
2018/08/14 2,403 2,498 2,403 2,457 27,800
2018/08/13 2,500 2,502 2,412 2,415 46,500
2018/08/10 2,610 2,610 2,520 2,530 32,100
2018/08/09 2,543 2,589 2,528 2,560 20,600
2018/08/08 2,546 2,635 2,546 2,593 23,500
2018/08/07 2,590 2,649 2,525 2,561 32,600
2018/08/06 2,598 2,639 2,552 2,618 31,200
2018/08/03 2,705 2,712 2,640 2,646 40,200
2018/08/02 2,700 2,788 2,692 2,727 39,100
2018/08/01 2,710 2,737 2,660 2,715 22,900
2018/07/31 2,640 2,727 2,600 2,705 49,200
2018/07/30 2,745 2,789 2,668 2,668 69,700
2018/07/27 2,880 2,900 2,781 2,795 105,100
2018/07/26 2,950 3,155 2,855 2,932 326,900
2018/07/25 2,860 2,929 2,830 2,929 91,900
2018/07/24 2,740 2,815 2,721 2,809 41,500
2018/07/23 2,735 2,774 2,710 2,750 30,800
2018/07/20 2,741 2,741 2,660 2,690 27,800
2018/07/19 2,775 2,780 2,688 2,722 26,100
2018/07/18 2,649 2,750 2,620 2,750 56,100
2018/07/17 2,709 2,710 2,619 2,620 58,400
2018/07/13 2,820 2,849 2,736 2,736 100,300
2018/07/12 2,756 2,863 2,683 2,824 114,300
2018/07/11 2,645 2,768 2,611 2,730 85,700
2018/07/10 2,754 2,783 2,600 2,650 96,100
2018/07/09 2,777 2,784 2,566 2,729 216,400
2018/07/06 2,208 2,405 2,208 2,377 61,500
2018/07/05 2,301 2,330 2,201 2,207 57,800
2018/07/04 2,372 2,390 2,266 2,301 63,400
2018/07/03 2,485 2,535 2,390 2,422 39,700
2018/07/02 2,558 2,587 2,485 2,491 26,400
2018/06/29 2,524 2,559 2,510 2,557 25,100
2018/06/28 2,585 2,613 2,531 2,533 29,800
2018/06/27 2,597 2,648 2,551 2,585 26,800
2018/06/26 2,565 2,635 2,550 2,614 40,500
2018/06/25 2,737 2,750 2,591 2,627 43,300
2018/06/22 2,721 2,734 2,677 2,694 33,900
2018/06/21 2,640 2,810 2,640 2,786 41,800
2018/06/20 2,710 2,745 2,580 2,740 44,800
2018/06/19 2,748 2,814 2,701 2,710 34,200
2018/06/18 2,780 2,819 2,705 2,748 39,700
2018/06/15 2,857 2,857 2,788 2,800 56,600
2018/06/14 2,892 2,900 2,825 2,844 46,000
2018/06/13 2,930 2,930 2,886 2,889 25,400
2018/06/12 2,938 2,938 2,885 2,920 27,500
2018/06/11 2,975 2,975 2,841 2,904 102,900
2018/06/08 2,980 2,981 2,952 2,975 19,100
2018/06/07 2,948 3,015 2,937 2,980 25,100
2018/06/06 2,966 3,015 2,950 2,954 34,800
2018/06/05 3,055 3,075 2,975 3,000 44,000
2018/06/04 3,080 3,110 3,050 3,080 24,400
2018/06/01 3,100 3,145 3,065 3,075 33,000
2018/05/31 3,030 3,105 3,005 3,100 68,400
2018/05/30 2,905 3,025 2,902 2,993 32,700
2018/05/29 3,055 3,060 2,970 3,005 49,500
2018/05/28 3,050 3,135 3,050 3,055 19,400
2018/05/25 3,015 3,105 3,005 3,050 30,500
2018/05/24 3,200 3,200 3,075 3,085 54,200
2018/05/23 3,220 3,295 3,170 3,210 56,500
2018/05/22 3,215 3,285 3,155 3,260 85,600
2018/05/21 3,100 3,240 3,065 3,215 74,100
2018/05/18 3,050 3,090 2,990 3,080 32,600
2018/05/17 2,999 3,045 2,954 3,040 63,700
2018/05/16 3,110 3,110 2,972 2,995 114,300
2018/05/15 3,220 3,325 3,105 3,195 241,200
2018/05/14 3,160 3,320 3,115 3,165 158,000
2018/05/11 2,986 3,130 2,964 3,100 79,500
2018/05/10 2,996 3,010 2,940 2,946 28,800
2018/05/09 3,010 3,010 2,965 2,966 26,500
2018/05/08 2,955 3,020 2,930 3,010 30,200
2018/05/07 3,010 3,010 2,954 2,961 25,500
2018/05/02 2,801 3,035 2,801 3,010 71,100
2018/05/01 2,910 2,910 2,779 2,827 60,200
2018/04/27 3,015 3,015 2,910 2,912 45,000
2018/04/26 3,045 3,070 2,968 2,973 66,000
2018/04/25 3,025 3,070 3,015 3,040 20,200
2018/04/24 3,085 3,140 3,040 3,060 40,200
2018/04/23 3,100 3,105 3,035 3,075 22,200
2018/04/20 3,035 3,120 3,035 3,120 21,100
2018/04/19 3,120 3,125 3,050 3,060 42,500
2018/04/18 3,100 3,190 3,040 3,155 70,600
2018/04/17 3,045 3,120 2,985 3,050 65,200
2018/04/16 3,160 3,190 3,090 3,115 68,000
2018/04/13 3,045 3,135 3,040 3,135 57,900
2018/04/12 2,980 3,075 2,960 3,035 40,600
2018/04/11 3,050 3,100 3,000 3,010 45,600
2018/04/10 3,095 3,130 3,050 3,080 40,400
2018/04/09 3,015 3,160 3,015 3,140 51,200
2018/04/06 3,110 3,200 2,998 3,085 91,600
2018/04/05 3,205 3,205 3,115 3,120 78,400
2018/04/04 3,305 3,320 3,165 3,165 81,000
2018/04/03 3,290 3,345 3,260 3,270 60,600
2018/04/02 3,410 3,495 3,360 3,360 70,800
2018/03/30 3,300 3,410 3,255 3,400 82,000
2018/03/29 3,315 3,325 3,210 3,230 74,000
2018/03/28 3,230 3,375 3,230 3,290 52,800
2018/03/27 3,445 3,445 3,280 3,320 94,600
2018/03/26 3,190 3,275 3,055 3,235 126,400
2018/03/23 3,260 3,345 3,235 3,250 150,800
2018/03/22 3,400 3,500 3,400 3,470 75,100
2018/03/20 3,350 3,485 3,330 3,455 98,300
2018/03/19 3,580 3,585 3,370 3,420 168,100
2018/03/16 3,700 3,705 3,545 3,610 193,200
2018/03/15 3,740 3,790 3,645 3,690 167,500
2018/03/14 3,770 3,825 3,690 3,715 151,700
2018/03/13 3,630 3,910 3,620 3,815 393,400
2018/03/12 3,780 3,785 3,585 3,645 165,000
2018/03/09 3,845 3,890 3,620 3,710 327,400
2018/03/08 3,655 3,880 3,645 3,820 434,000
2018/03/07 3,550 3,680 3,480 3,570 199,500
2018/03/06 3,600 3,600 3,465 3,540 175,100
2018/03/05 3,735 3,765 3,315 3,400 438,800
2018/03/02 3,740 3,835 3,725 3,770 230,600
2018/03/01 3,845 3,980 3,770 3,880 379,000
2018/02/28 3,710 3,935 3,690 3,915 448,200
2018/02/27 3,690 3,790 3,555 3,770 296,200
2018/02/26 3,865 3,985 3,660 3,670 580,800
2018/02/23 3,885 3,930 3,630 3,770 560,500
2018/02/22 3,635 3,925 3,575 3,920 998,100
2018/02/21 3,555 3,760 3,540 3,590 502,300
2018/02/20 3,525 3,595 3,455 3,595 194,500
2018/02/19 3,420 3,600 3,405 3,560 358,000
2018/02/16 3,310 3,480 3,240 3,440 465,400
2018/02/15 3,050 3,240 3,025 3,185 256,500
2018/02/14 3,200 3,275 2,839 2,945 307,400
2018/02/13 3,400 3,435 3,125 3,200 330,800
2018/02/09 3,045 3,400 3,045 3,400 333,400
2018/02/08 3,105 3,350 3,090 3,350 315,100
2018/02/07 3,250 3,310 3,020 3,035 375,200
2018/02/06 3,055 3,195 2,625 3,000 731,500
2018/02/05 3,210 3,420 3,210 3,325 287,000
2018/02/02 3,410 3,430 3,190 3,390 324,000
2018/02/01 3,515 3,540 3,280 3,390 495,500
2018/01/31 3,540 3,725 3,420 3,460 1,155,300
2018/01/30 3,380 3,775 3,355 3,680 2,116,800
2018/01/29 3,415 3,665 3,365 3,410 1,142,200
2018/01/26 3,300 3,700 3,140 3,415 3,374,700
2018/01/25 2,702 3,265 2,690 3,265 2,387,300
2018/01/24 2,829 2,847 2,717 2,761 123,500
2018/01/23 2,890 2,908 2,780 2,814 184,300
2018/01/22 2,766 2,870 2,752 2,840 317,100
2018/01/19 2,650 2,733 2,650 2,721 118,700
2018/01/18 2,800 2,840 2,655 2,657 306,100
2018/01/17 2,865 3,095 2,800 2,800 1,024,700
2018/01/16 2,740 2,907 2,721 2,907 544,500
2018/01/15 2,686 2,759 2,681 2,741 93,000
2018/01/12 2,769 2,781 2,702 2,702 98,500
2018/01/11 2,672 2,769 2,670 2,732 179,400
2018/01/10 2,660 2,718 2,651 2,714 107,300
2018/01/09 2,700 2,720 2,611 2,640 103,900
2018/01/05 2,698 2,740 2,641 2,680 154,900
2018/01/04 2,584 2,688 2,545 2,653 179,800

このページの先頭へ