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
2019/12/30 3,105 3,220 3,060 3,210 192,800
2019/12/27 3,040 3,115 2,982 3,055 104,600
2019/12/26 2,937 3,075 2,920 3,020 245,300
2019/12/25 2,908 2,957 2,867 2,929 64,800
2019/12/24 2,911 2,925 2,855 2,908 47,100
2019/12/23 2,974 2,974 2,865 2,888 102,100
2019/12/20 2,826 2,945 2,825 2,938 173,300
2019/12/19 2,817 2,883 2,813 2,828 45,000
2019/12/18 2,870 2,908 2,801 2,838 88,900
2019/12/17 2,778 2,859 2,760 2,834 64,500
2019/12/16 2,827 2,848 2,789 2,804 61,500
2019/12/13 2,900 2,932 2,839 2,848 109,800
2019/12/12 2,859 2,960 2,849 2,909 194,000
2019/12/11 2,845 2,870 2,788 2,840 93,800
2019/12/10 2,705 2,857 2,704 2,845 236,100
2019/12/09 2,666 2,699 2,664 2,682 32,000
2019/12/06 2,653 2,690 2,604 2,675 70,100
2019/12/05 2,704 2,750 2,655 2,678 55,300
2019/12/04 2,693 2,713 2,666 2,687 78,200
2019/12/03 2,665 2,762 2,632 2,747 118,000
2019/12/02 2,691 2,768 2,689 2,715 89,100
2019/11/29 2,680 2,740 2,657 2,719 113,000
2019/11/28 2,710 2,755 2,665 2,708 130,300
2019/11/27 2,639 2,759 2,602 2,759 377,000
2019/11/26 2,620 2,680 2,556 2,581 338,100
2019/11/25 2,479 2,538 2,456 2,538 124,500
2019/11/22 2,393 2,459 2,368 2,452 73,500
2019/11/21 2,411 2,411 2,325 2,380 56,300
2019/11/20 2,429 2,465 2,405 2,425 53,100
2019/11/19 2,470 2,483 2,434 2,446 55,800
2019/11/18 2,430 2,490 2,421 2,470 93,400
2019/11/15 2,406 2,452 2,388 2,440 53,600
2019/11/14 2,469 2,469 2,384 2,414 78,700
2019/11/13 2,418 2,482 2,387 2,426 154,000
2019/11/12 2,320 2,386 2,319 2,386 55,300
2019/11/11 2,330 2,355 2,311 2,315 40,600
2019/11/08 2,363 2,363 2,298 2,322 49,300
2019/11/07 2,280 2,343 2,271 2,340 64,600
2019/11/06 2,349 2,352 2,281 2,293 91,000
2019/11/05 2,401 2,406 2,315 2,341 125,500
2019/11/01 2,401 2,429 2,395 2,413 60,500
2019/10/31 2,488 2,499 2,420 2,444 70,500
2019/10/30 2,451 2,520 2,386 2,491 166,000
2019/10/29 2,487 2,610 2,424 2,494 403,000
2019/10/28 2,520 2,529 2,439 2,446 135,900
2019/10/25 2,581 2,630 2,433 2,480 370,000
2019/10/24 2,500 2,609 2,421 2,578 619,000
2019/10/23 2,360 2,390 2,323 2,386 120,000
2019/10/21 2,300 2,359 2,287 2,312 140,000
2019/10/18 2,199 2,269 2,198 2,236 107,900
2019/10/17 2,163 2,212 2,163 2,172 60,000
2019/10/16 2,130 2,180 2,129 2,163 66,200
2019/10/15 2,092 2,140 2,090 2,119 37,500
2019/10/11 2,064 2,090 2,008 2,085 29,700
2019/10/10 2,127 2,166 2,036 2,036 60,500
2019/10/09 2,100 2,125 2,082 2,113 25,800
2019/10/08 2,060 2,134 2,060 2,120 81,500
2019/10/07 2,050 2,070 2,041 2,060 15,500
2019/10/04 2,000 2,051 1,996 2,040 41,200
2019/10/03 2,013 2,013 1,981 1,992 27,600
2019/10/02 2,002 2,037 1,989 2,026 13,800
2019/10/01 2,024 2,035 2,004 2,004 22,200
2019/09/30 2,030 2,030 1,980 1,991 31,200
2019/09/27 2,013 2,049 2,013 2,036 21,800
2019/09/26 2,051 2,094 2,040 2,058 35,300
2019/09/25 2,036 2,048 2,016 2,043 21,800
2019/09/24 2,035 2,091 2,021 2,055 52,700
2019/09/20 2,028 2,028 1,996 2,012 26,700
2019/09/19 2,065 2,079 2,017 2,019 36,800
2019/09/18 2,062 2,072 2,032 2,048 29,200
2019/09/17 2,054 2,079 2,048 2,077 21,300
2019/09/13 2,119 2,119 2,062 2,075 42,200
2019/09/12 2,111 2,179 2,078 2,119 84,500
2019/09/11 2,053 2,097 2,038 2,091 38,800
2019/09/10 2,039 2,077 2,030 2,035 25,800
2019/09/09 2,010 2,042 1,994 2,031 21,700
2019/09/06 2,039 2,047 2,013 2,019 24,600
2019/09/05 2,015 2,069 2,015 2,037 22,600
2019/09/04 2,031 2,048 2,006 2,014 19,500
2019/09/03 2,053 2,105 2,040 2,051 50,000
2019/09/02 2,003 2,054 1,983 2,053 24,300
2019/08/30 1,940 2,003 1,927 2,003 39,300
2019/08/29 1,954 1,954 1,887 1,909 31,600
2019/08/28 1,952 1,960 1,904 1,954 49,100
2019/08/27 1,989 1,996 1,959 1,972 23,900
2019/08/26 1,974 1,985 1,960 1,962 27,200
2019/08/23 2,010 2,023 1,995 2,003 18,400
2019/08/22 2,087 2,088 2,008 2,016 25,000
2019/08/21 2,073 2,096 2,042 2,048 24,400
2019/08/20 2,016 2,077 2,014 2,075 31,700
2019/08/19 2,019 2,055 2,014 2,014 27,000
2019/08/16 2,015 2,016 1,988 1,996 42,900
2019/08/15 1,974 2,034 1,968 2,013 60,600
2019/08/14 2,083 2,088 2,019 2,036 71,000
2019/08/13 2,065 2,065 2,022 2,055 42,800
2019/08/09 2,108 2,119 2,080 2,087 37,600
2019/08/08 2,092 2,134 2,058 2,108 39,200
2019/08/07 2,131 2,131 2,072 2,092 31,700
2019/08/06 1,960 2,125 1,960 2,113 61,700
2019/08/05 2,141 2,178 2,029 2,093 78,900
2019/08/02 2,200 2,218 2,124 2,152 161,200
2019/08/01 2,241 2,330 2,207 2,257 104,000
2019/07/31 2,331 2,358 2,237 2,275 232,300
2019/07/30 2,215 2,435 2,211 2,375 541,500
2019/07/29 2,199 2,222 2,165 2,215 83,200
2019/07/26 2,124 2,176 2,114 2,175 54,400
2019/07/25 2,163 2,163 2,094 2,135 57,300
2019/07/24 2,177 2,193 2,144 2,158 34,200
2019/07/23 2,148 2,197 2,130 2,171 75,300
2019/07/22 2,130 2,180 2,101 2,126 92,100
2019/07/19 2,065 2,120 2,034 2,105 71,200
2019/07/18 2,081 2,099 2,050 2,079 53,300
2019/07/17 2,068 2,125 2,055 2,123 45,400
2019/07/16 2,063 2,093 2,048 2,082 64,100
2019/07/12 2,151 2,176 2,095 2,103 71,500
2019/07/11 2,158 2,165 2,081 2,159 98,400
2019/07/10 2,180 2,241 2,149 2,156 158,000
2019/07/09 2,312 2,312 2,150 2,150 282,200
2019/07/08 2,315 2,397 2,314 2,323 117,300
2019/07/05 2,338 2,355 2,275 2,342 211,100
2019/07/04 2,225 2,369 2,210 2,345 304,100
2019/07/03 2,142 2,206 2,130 2,199 117,000
2019/07/02 2,150 2,234 2,103 2,164 310,800
2019/07/01 2,060 2,206 1,989 2,150 414,900
2019/06/28 1,912 1,959 1,877 1,958 125,700
2019/06/27 1,898 1,929 1,875 1,921 126,100
2019/06/26 1,820 1,880 1,793 1,865 56,000
2019/06/25 1,741 1,874 1,741 1,829 113,400
2019/06/24 1,777 1,777 1,719 1,750 19,400
2019/06/21 1,755 1,775 1,740 1,753 17,200
2019/06/20 1,724 1,769 1,718 1,761 34,500
2019/06/19 1,707 1,740 1,698 1,735 39,600
2019/06/18 1,725 1,746 1,689 1,693 34,400
2019/06/17 1,725 1,742 1,712 1,727 14,800
2019/06/14 1,713 1,739 1,696 1,739 23,900
2019/06/13 1,738 1,746 1,710 1,711 30,400
2019/06/12 1,733 1,760 1,729 1,740 14,000
2019/06/11 1,766 1,766 1,734 1,747 30,500
2019/06/10 1,796 1,800 1,766 1,766 30,600
2019/06/07 1,722 1,759 1,693 1,759 30,300
2019/06/06 1,725 1,732 1,705 1,706 20,800
2019/06/05 1,715 1,740 1,699 1,732 36,000
2019/06/04 1,690 1,705 1,652 1,682 53,000
2019/06/03 1,766 1,766 1,678 1,694 80,200
2019/05/31 1,827 1,829 1,775 1,781 64,500
2019/05/30 1,856 1,866 1,800 1,816 58,000
2019/05/29 1,874 1,874 1,830 1,865 38,200
2019/05/28 1,849 1,889 1,849 1,875 58,100
2019/05/27 1,834 1,854 1,808 1,843 47,900
2019/05/24 1,781 1,861 1,768 1,816 55,400
2019/05/23 1,805 1,845 1,795 1,807 61,700
2019/05/22 1,864 1,877 1,819 1,845 40,200
2019/05/21 1,863 1,867 1,788 1,824 76,000
2019/05/20 1,890 1,940 1,868 1,888 93,600
2019/05/17 1,733 1,899 1,733 1,899 213,600
2019/05/16 1,853 1,879 1,688 1,708 164,100
2019/05/15 1,850 1,860 1,749 1,813 122,900
2019/05/14 1,690 1,820 1,680 1,820 79,700
2019/05/13 1,845 1,845 1,767 1,783 59,000
2019/05/10 1,805 1,880 1,799 1,845 77,600
2019/05/09 1,866 1,886 1,813 1,826 73,900
2019/05/08 1,850 1,868 1,808 1,867 45,100
2019/05/07 1,860 1,868 1,831 1,848 57,100
2019/04/26 1,846 1,860 1,806 1,855 70,200
2019/04/25 1,812 1,869 1,805 1,863 45,000
2019/04/24 1,805 1,835 1,782 1,828 44,100
2019/04/23 1,813 1,820 1,773 1,805 34,800
2019/04/22 1,853 1,863 1,813 1,820 34,100
2019/04/19 1,842 1,875 1,829 1,872 36,200
2019/04/18 1,875 1,905 1,827 1,835 65,500
2019/04/17 1,884 1,927 1,865 1,892 76,000
2019/04/16 1,935 1,935 1,843 1,874 106,900
2019/04/15 1,943 1,959 1,900 1,929 92,500
2019/04/12 1,950 1,960 1,907 1,941 136,200
2019/04/11 1,962 1,966 1,915 1,948 155,200
2019/04/10 1,815 1,974 1,803 1,962 363,100
2019/04/09 1,871 1,890 1,810 1,833 108,300
2019/04/08 1,870 1,890 1,805 1,875 174,100
2019/04/05 1,770 1,888 1,747 1,860 261,000
2019/04/04 1,708 1,767 1,702 1,737 98,500
2019/04/03 1,658 1,720 1,652 1,709 73,500
2019/04/02 1,710 1,717 1,654 1,658 71,400
2019/04/01 1,653 1,705 1,653 1,690 84,100
2019/03/29 1,650 1,662 1,631 1,646 54,000
2019/03/28 1,602 1,649 1,598 1,644 57,200
2019/03/27 1,580 1,626 1,580 1,626 50,300
2019/03/26 1,572 1,617 1,556 1,607 70,200
2019/03/25 1,577 1,582 1,540 1,569 72,900
2019/03/22 1,614 1,632 1,606 1,631 27,100
2019/03/20 1,603 1,620 1,596 1,614 43,100
2019/03/19 1,648 1,648 1,599 1,616 60,400
2019/03/18 1,633 1,659 1,630 1,654 31,100
2019/03/15 1,619 1,644 1,603 1,629 35,500
2019/03/14 1,653 1,658 1,612 1,622 48,200
2019/03/13 1,632 1,648 1,605 1,631 45,000
2019/03/12 1,631 1,670 1,630 1,648 70,800
2019/03/11 1,635 1,635 1,563 1,623 59,900
2019/03/08 1,667 1,670 1,588 1,616 139,400
2019/03/07 1,746 1,746 1,703 1,707 83,500
2019/03/06 1,832 1,832 1,750 1,768 79,800
2019/03/05 1,835 1,850 1,815 1,823 72,500
2019/03/04 1,910 1,913 1,840 1,855 122,400
2019/03/01 1,846 1,892 1,801 1,840 158,200
2019/02/28 1,939 1,958 1,801 1,806 301,900
2019/02/27 1,673 1,920 1,655 1,863 449,400
2019/02/26 1,661 1,711 1,654 1,654 156,200
2019/02/25 1,680 1,686 1,640 1,660 47,800
2019/02/22 1,645 1,668 1,630 1,666 26,700
2019/02/21 1,669 1,674 1,629 1,655 35,500
2019/02/20 1,695 1,702 1,658 1,669 59,600
2019/02/19 1,706 1,725 1,688 1,694 76,600
2019/02/18 1,670 1,726 1,655 1,713 102,000
2019/02/15 1,617 1,645 1,611 1,644 37,400
2019/02/14 1,648 1,657 1,615 1,621 41,600
2019/02/13 1,647 1,649 1,605 1,644 53,000
2019/02/12 1,627 1,650 1,612 1,640 52,000
2019/02/08 1,565 1,606 1,564 1,604 64,900
2019/02/07 1,679 1,684 1,582 1,605 99,600
2019/02/06 1,617 1,680 1,607 1,653 135,900
2019/02/05 1,609 1,623 1,582 1,602 55,400
2019/02/04 1,570 1,595 1,560 1,581 54,600
2019/02/01 1,550 1,576 1,529 1,560 80,400
2019/01/31 1,614 1,614 1,510 1,544 172,400
2019/01/30 1,635 1,677 1,574 1,574 199,200
2019/01/29 1,651 1,651 1,581 1,635 62,700
2019/01/28 1,692 1,693 1,647 1,649 53,500
2019/01/25 1,662 1,689 1,638 1,652 68,500
2019/01/24 1,591 1,670 1,576 1,656 94,700
2019/01/23 1,557 1,605 1,542 1,572 54,000
2019/01/22 1,591 1,602 1,542 1,594 47,700
2019/01/21 1,630 1,635 1,587 1,590 56,100
2019/01/18 1,583 1,623 1,573 1,612 55,600
2019/01/17 1,584 1,625 1,575 1,590 58,500
2019/01/16 1,633 1,633 1,562 1,570 116,400
2019/01/15 1,555 1,605 1,511 1,588 75,300
2019/01/11 1,481 1,565 1,480 1,543 66,100
2019/01/10 1,548 1,548 1,461 1,481 49,700
2019/01/09 1,555 1,555 1,502 1,508 64,800
2019/01/08 1,530 1,571 1,521 1,526 47,300
2019/01/07 1,511 1,553 1,511 1,537 41,000
2019/01/04 1,470 1,471 1,416 1,467 33,700

このページの先頭へ