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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,080 | 1,095 | 1,068 | 1,071 | 9,000 |
| 2024/07/25 | 1,095 | 1,095 | 1,073 | 1,073 | 8,000 |
| 2024/07/24 | 1,097 | 1,097 | 1,078 | 1,095 | 6,800 |
| 2024/07/23 | 1,084 | 1,097 | 1,076 | 1,083 | 15,900 |
| 2024/07/22 | 1,104 | 1,112 | 1,084 | 1,089 | 6,700 |
| 2024/07/19 | 1,104 | 1,124 | 1,100 | 1,114 | 5,700 |
| 2024/07/18 | 1,117 | 1,125 | 1,091 | 1,114 | 4,500 |
| 2024/07/17 | 1,123 | 1,129 | 1,115 | 1,117 | 5,100 |
| 2024/07/16 | 1,105 | 1,114 | 1,084 | 1,114 | 18,900 |
| 2024/07/12 | 1,068 | 1,094 | 1,068 | 1,083 | 10,900 |
| 2024/07/11 | 1,089 | 1,090 | 1,071 | 1,088 | 12,900 |
| 2024/07/10 | 1,089 | 1,090 | 1,080 | 1,088 | 7,800 |
| 2024/07/09 | 1,072 | 1,090 | 1,072 | 1,079 | 11,600 |
| 2024/07/08 | 1,092 | 1,092 | 1,061 | 1,083 | 33,300 |
| 2024/07/05 | 1,122 | 1,122 | 1,082 | 1,092 | 9,200 |
| 2024/07/04 | 1,112 | 1,128 | 1,112 | 1,114 | 6,100 |
| 2024/07/03 | 1,101 | 1,124 | 1,101 | 1,118 | 11,400 |
| 2024/07/02 | 1,132 | 1,145 | 1,112 | 1,122 | 7,100 |
| 2024/07/01 | 1,164 | 1,164 | 1,127 | 1,132 | 7,600 |
| 2024/06/28 | 1,164 | 1,164 | 1,117 | 1,136 | 29,900 |
| 2024/06/27 | 1,103 | 1,123 | 1,103 | 1,109 | 5,000 |
| 2024/06/26 | 1,106 | 1,129 | 1,095 | 1,118 | 10,200 |
| 2024/06/25 | 1,113 | 1,113 | 1,090 | 1,100 | 11,500 |
| 2024/06/24 | 1,098 | 1,111 | 1,096 | 1,111 | 6,700 |
| 2024/06/21 | 1,078 | 1,120 | 1,078 | 1,108 | 7,700 |
| 2024/06/20 | 1,066 | 1,099 | 1,066 | 1,093 | 3,800 |
| 2024/06/19 | 1,117 | 1,136 | 1,075 | 1,077 | 19,900 |
| 2024/06/18 | 1,079 | 1,128 | 1,076 | 1,097 | 9,700 |
| 2024/06/17 | 1,081 | 1,085 | 1,065 | 1,081 | 12,000 |
| 2024/06/14 | 1,089 | 1,110 | 1,089 | 1,092 | 4,800 |
| 2024/06/13 | 1,083 | 1,090 | 1,060 | 1,076 | 18,200 |
| 2024/06/12 | 1,126 | 1,126 | 1,070 | 1,088 | 13,500 |
| 2024/06/11 | 1,137 | 1,138 | 1,126 | 1,126 | 3,000 |
| 2024/06/10 | 1,144 | 1,144 | 1,119 | 1,130 | 5,800 |
| 2024/06/07 | 1,103 | 1,129 | 1,103 | 1,129 | 3,400 |
| 2024/06/06 | 1,116 | 1,127 | 1,100 | 1,107 | 4,500 |
| 2024/06/05 | 1,135 | 1,135 | 1,116 | 1,116 | 4,900 |
| 2024/06/04 | 1,143 | 1,143 | 1,121 | 1,135 | 4,000 |
| 2024/06/03 | 1,177 | 1,177 | 1,105 | 1,135 | 16,100 |
| 2024/05/31 | 1,077 | 1,101 | 1,074 | 1,097 | 5,800 |
| 2024/05/30 | 1,081 | 1,093 | 1,055 | 1,077 | 15,900 |
| 2024/05/29 | 1,111 | 1,118 | 1,097 | 1,097 | 11,900 |
| 2024/05/28 | 1,105 | 1,128 | 1,105 | 1,122 | 15,900 |
| 2024/05/27 | 1,110 | 1,122 | 1,107 | 1,109 | 4,300 |
| 2024/05/24 | 1,111 | 1,115 | 1,103 | 1,110 | 5,600 |
| 2024/05/23 | 1,136 | 1,136 | 1,119 | 1,119 | 8,100 |
| 2024/05/22 | 1,145 | 1,147 | 1,130 | 1,139 | 8,500 |
| 2024/05/21 | 1,150 | 1,160 | 1,145 | 1,147 | 5,100 |
| 2024/05/20 | 1,156 | 1,164 | 1,146 | 1,150 | 7,900 |
| 2024/05/17 | 1,139 | 1,160 | 1,131 | 1,157 | 8,100 |
| 2024/05/16 | 1,148 | 1,149 | 1,121 | 1,139 | 9,800 |
| 2024/05/15 | 1,149 | 1,169 | 1,138 | 1,140 | 20,800 |
| 2024/05/14 | 1,179 | 1,179 | 1,149 | 1,150 | 9,600 |
| 2024/05/13 | 1,159 | 1,199 | 1,159 | 1,173 | 7,100 |
| 2024/05/10 | 1,223 | 1,223 | 1,166 | 1,170 | 8,900 |
| 2024/05/09 | 1,227 | 1,227 | 1,197 | 1,210 | 10,600 |
| 2024/05/08 | 1,186 | 1,234 | 1,186 | 1,215 | 3,100 |
| 2024/05/07 | 1,180 | 1,194 | 1,180 | 1,183 | 7,100 |
| 2024/05/02 | 1,190 | 1,193 | 1,166 | 1,180 | 3,200 |
| 2024/05/01 | 1,200 | 1,200 | 1,186 | 1,191 | 5,600 |
| 2024/04/30 | 1,205 | 1,222 | 1,184 | 1,200 | 9,900 |
| 2024/04/26 | 1,193 | 1,224 | 1,175 | 1,211 | 12,300 |
| 2024/04/25 | 1,180 | 1,193 | 1,172 | 1,193 | 11,100 |
| 2024/04/24 | 1,176 | 1,195 | 1,163 | 1,195 | 12,000 |
| 2024/04/23 | 1,169 | 1,175 | 1,150 | 1,167 | 10,500 |
| 2024/04/22 | 1,149 | 1,179 | 1,149 | 1,168 | 5,000 |
| 2024/04/19 | 1,171 | 1,188 | 1,131 | 1,146 | 47,000 |
| 2024/04/18 | 1,169 | 1,188 | 1,166 | 1,181 | 6,700 |
| 2024/04/17 | 1,193 | 1,194 | 1,165 | 1,176 | 35,200 |
| 2024/04/16 | 1,211 | 1,216 | 1,181 | 1,185 | 18,400 |
| 2024/04/15 | 1,243 | 1,243 | 1,213 | 1,223 | 9,000 |
| 2024/04/12 | 1,260 | 1,261 | 1,223 | 1,239 | 10,200 |
| 2024/04/11 | 1,226 | 1,250 | 1,221 | 1,250 | 8,200 |
| 2024/04/10 | 1,229 | 1,250 | 1,223 | 1,238 | 10,200 |
| 2024/04/09 | 1,202 | 1,230 | 1,195 | 1,228 | 18,600 |
| 2024/04/08 | 1,208 | 1,222 | 1,200 | 1,209 | 9,500 |
| 2024/04/05 | 1,195 | 1,214 | 1,190 | 1,213 | 22,300 |
| 2024/04/04 | 1,216 | 1,217 | 1,201 | 1,210 | 16,600 |
| 2024/04/03 | 1,223 | 1,227 | 1,204 | 1,222 | 15,700 |
| 2024/04/02 | 1,273 | 1,274 | 1,225 | 1,228 | 23,700 |
| 2024/04/01 | 1,319 | 1,319 | 1,270 | 1,275 | 10,500 |
| 2024/03/29 | 1,275 | 1,295 | 1,275 | 1,295 | 10,800 |
| 2024/03/28 | 1,280 | 1,290 | 1,274 | 1,274 | 10,900 |
| 2024/03/27 | 1,299 | 1,317 | 1,299 | 1,303 | 9,000 |
| 2024/03/26 | 1,298 | 1,310 | 1,288 | 1,295 | 11,500 |
| 2024/03/25 | 1,294 | 1,322 | 1,294 | 1,298 | 12,500 |
| 2024/03/22 | 1,325 | 1,325 | 1,298 | 1,298 | 15,700 |
| 2024/03/21 | 1,319 | 1,335 | 1,312 | 1,315 | 15,200 |
| 2024/03/19 | 1,304 | 1,319 | 1,291 | 1,319 | 9,200 |
| 2024/03/18 | 1,298 | 1,310 | 1,287 | 1,303 | 16,900 |
| 2024/03/15 | 1,300 | 1,300 | 1,281 | 1,288 | 16,300 |
| 2024/03/14 | 1,286 | 1,311 | 1,272 | 1,306 | 30,600 |
| 2024/03/13 | 1,320 | 1,334 | 1,285 | 1,285 | 19,100 |
| 2024/03/12 | 1,278 | 1,320 | 1,276 | 1,317 | 23,800 |
| 2024/03/11 | 1,301 | 1,308 | 1,271 | 1,286 | 55,800 |
| 2024/03/08 | 1,341 | 1,345 | 1,323 | 1,327 | 41,600 |
| 2024/03/07 | 1,379 | 1,405 | 1,333 | 1,334 | 58,700 |
| 2024/03/06 | 1,341 | 1,377 | 1,336 | 1,373 | 31,600 |
| 2024/03/05 | 1,329 | 1,353 | 1,320 | 1,342 | 21,100 |
| 2024/03/04 | 1,345 | 1,360 | 1,319 | 1,335 | 30,600 |
| 2024/03/01 | 1,345 | 1,347 | 1,300 | 1,335 | 33,400 |
| 2024/02/29 | 1,362 | 1,376 | 1,335 | 1,345 | 28,100 |
| 2024/02/28 | 1,411 | 1,411 | 1,350 | 1,351 | 55,900 |
| 2024/02/27 | 1,439 | 1,470 | 1,383 | 1,404 | 111,000 |
| 2024/02/26 | 1,388 | 1,432 | 1,388 | 1,390 | 44,700 |
| 2024/02/22 | 1,402 | 1,423 | 1,384 | 1,388 | 26,900 |
| 2024/02/21 | 1,400 | 1,405 | 1,383 | 1,383 | 18,000 |
| 2024/02/20 | 1,425 | 1,430 | 1,386 | 1,406 | 29,900 |
| 2024/02/19 | 1,390 | 1,423 | 1,379 | 1,420 | 61,700 |
| 2024/02/16 | 1,315 | 1,347 | 1,315 | 1,330 | 27,400 |
| 2024/02/15 | 1,338 | 1,342 | 1,300 | 1,315 | 36,300 |
| 2024/02/14 | 1,343 | 1,351 | 1,316 | 1,345 | 26,500 |
| 2024/02/13 | 1,360 | 1,372 | 1,348 | 1,348 | 29,700 |
| 2024/02/09 | 1,360 | 1,383 | 1,350 | 1,358 | 34,300 |
| 2024/02/08 | 1,373 | 1,380 | 1,337 | 1,361 | 32,700 |
| 2024/02/07 | 1,358 | 1,370 | 1,336 | 1,360 | 34,100 |
| 2024/02/06 | 1,343 | 1,370 | 1,343 | 1,351 | 35,100 |
| 2024/02/05 | 1,323 | 1,360 | 1,296 | 1,332 | 65,800 |
| 2024/02/02 | 1,324 | 1,375 | 1,324 | 1,325 | 93,500 |
| 2024/02/01 | 1,377 | 1,392 | 1,306 | 1,331 | 306,900 |
| 2024/01/31 | 1,630 | 1,630 | 1,585 | 1,627 | 63,400 |
| 2024/01/30 | 1,618 | 1,687 | 1,600 | 1,630 | 54,700 |
| 2024/01/29 | 1,655 | 1,655 | 1,610 | 1,611 | 35,600 |
| 2024/01/26 | 1,683 | 1,707 | 1,629 | 1,638 | 48,500 |
| 2024/01/25 | 1,702 | 1,719 | 1,655 | 1,682 | 73,100 |
| 2024/01/24 | 1,650 | 1,699 | 1,640 | 1,698 | 98,000 |
| 2024/01/23 | 1,661 | 1,661 | 1,598 | 1,600 | 51,000 |
| 2024/01/22 | 1,637 | 1,671 | 1,623 | 1,661 | 40,200 |
| 2024/01/19 | 1,660 | 1,663 | 1,597 | 1,612 | 60,600 |
| 2024/01/18 | 1,599 | 1,671 | 1,576 | 1,659 | 69,900 |
| 2024/01/17 | 1,560 | 1,615 | 1,551 | 1,583 | 45,000 |
| 2024/01/16 | 1,539 | 1,569 | 1,536 | 1,536 | 23,800 |
| 2024/01/15 | 1,552 | 1,575 | 1,537 | 1,537 | 25,800 |
| 2024/01/12 | 1,575 | 1,575 | 1,539 | 1,553 | 32,200 |
| 2024/01/11 | 1,598 | 1,624 | 1,571 | 1,580 | 44,400 |
| 2024/01/10 | 1,575 | 1,587 | 1,551 | 1,585 | 41,600 |
| 2024/01/09 | 1,610 | 1,610 | 1,554 | 1,581 | 49,000 |
| 2024/01/05 | 1,586 | 1,615 | 1,555 | 1,570 | 62,100 |
| 2024/01/04 | 1,499 | 1,598 | 1,491 | 1,577 | 73,600 |
| 2023/12/29 | 1,501 | 1,501 | 1,466 | 1,485 | 30,900 |
| 2023/12/28 | 1,470 | 1,515 | 1,465 | 1,500 | 32,900 |
| 2023/12/27 | 1,486 | 1,504 | 1,435 | 1,467 | 68,900 |
| 2023/12/26 | 1,503 | 1,546 | 1,488 | 1,493 | 52,100 |
| 2023/12/25 | 1,565 | 1,599 | 1,478 | 1,502 | 238,000 |
| 2023/12/22 | 1,398 | 1,530 | 1,368 | 1,525 | 279,700 |
| 2023/12/21 | 1,300 | 1,338 | 1,295 | 1,338 | 42,400 |
| 2023/12/20 | 1,308 | 1,310 | 1,296 | 1,300 | 32,800 |
| 2023/12/19 | 1,303 | 1,311 | 1,279 | 1,301 | 50,400 |
| 2023/12/18 | 1,271 | 1,305 | 1,245 | 1,291 | 59,500 |
| 2023/12/15 | 1,180 | 1,193 | 1,168 | 1,182 | 11,500 |
| 2023/12/14 | 1,244 | 1,247 | 1,180 | 1,186 | 15,700 |
| 2023/12/13 | 1,250 | 1,252 | 1,230 | 1,244 | 6,400 |
| 2023/12/12 | 1,254 | 1,267 | 1,231 | 1,242 | 13,500 |
| 2023/12/11 | 1,262 | 1,262 | 1,236 | 1,250 | 27,800 |
| 2023/12/08 | 1,251 | 1,278 | 1,230 | 1,232 | 26,100 |
| 2023/12/07 | 1,270 | 1,287 | 1,267 | 1,273 | 8,800 |
| 2023/12/06 | 1,300 | 1,313 | 1,272 | 1,282 | 65,900 |
| 2023/12/05 | 1,250 | 1,277 | 1,238 | 1,261 | 14,400 |
| 2023/12/04 | 1,228 | 1,264 | 1,220 | 1,257 | 31,300 |
| 2023/12/01 | 1,226 | 1,226 | 1,207 | 1,209 | 5,500 |
| 2023/11/30 | 1,205 | 1,220 | 1,200 | 1,220 | 4,500 |
| 2023/11/29 | 1,206 | 1,219 | 1,206 | 1,206 | 3,300 |
| 2023/11/28 | 1,225 | 1,230 | 1,205 | 1,219 | 15,300 |
| 2023/11/27 | 1,232 | 1,232 | 1,214 | 1,225 | 14,600 |
| 2023/11/24 | 1,203 | 1,226 | 1,199 | 1,225 | 14,000 |
| 2023/11/22 | 1,199 | 1,205 | 1,190 | 1,197 | 7,400 |
| 2023/11/21 | 1,190 | 1,199 | 1,188 | 1,199 | 6,400 |
| 2023/11/20 | 1,194 | 1,203 | 1,187 | 1,188 | 11,600 |
| 2023/11/17 | 1,185 | 1,193 | 1,179 | 1,190 | 3,900 |
| 2023/11/16 | 1,173 | 1,185 | 1,171 | 1,185 | 5,900 |
| 2023/11/15 | 1,177 | 1,190 | 1,175 | 1,181 | 5,100 |
| 2023/11/14 | 1,177 | 1,179 | 1,160 | 1,170 | 6,600 |
| 2023/11/13 | 1,191 | 1,195 | 1,165 | 1,174 | 8,300 |
| 2023/11/10 | 1,190 | 1,190 | 1,163 | 1,187 | 5,600 |
| 2023/11/09 | 1,148 | 1,182 | 1,142 | 1,182 | 7,000 |
| 2023/11/08 | 1,182 | 1,182 | 1,149 | 1,151 | 7,100 |
| 2023/11/07 | 1,184 | 1,189 | 1,129 | 1,161 | 18,200 |
| 2023/11/06 | 1,207 | 1,207 | 1,174 | 1,193 | 12,900 |
| 2023/11/02 | 1,175 | 1,200 | 1,175 | 1,197 | 16,800 |
| 2023/11/01 | 1,193 | 1,193 | 1,161 | 1,175 | 6,800 |
| 2023/10/31 | 1,150 | 1,175 | 1,143 | 1,175 | 12,000 |
| 2023/10/30 | 1,173 | 1,173 | 1,138 | 1,142 | 16,600 |
| 2023/10/27 | 1,111 | 1,208 | 1,110 | 1,180 | 61,900 |
| 2023/10/26 | 1,121 | 1,129 | 1,102 | 1,111 | 7,200 |
| 2023/10/25 | 1,159 | 1,162 | 1,132 | 1,132 | 10,700 |
| 2023/10/24 | 1,117 | 1,169 | 1,105 | 1,150 | 18,100 |
| 2023/10/23 | 1,136 | 1,149 | 1,117 | 1,117 | 10,200 |
| 2023/10/20 | 1,150 | 1,154 | 1,135 | 1,154 | 9,500 |
| 2023/10/19 | 1,160 | 1,178 | 1,151 | 1,154 | 4,200 |
| 2023/10/18 | 1,160 | 1,168 | 1,159 | 1,160 | 1,100 |
| 2023/10/17 | 1,159 | 1,175 | 1,159 | 1,171 | 2,200 |
| 2023/10/16 | 1,168 | 1,182 | 1,150 | 1,159 | 8,100 |
| 2023/10/13 | 1,171 | 1,188 | 1,171 | 1,173 | 4,700 |
| 2023/10/12 | 1,189 | 1,196 | 1,175 | 1,194 | 9,700 |
| 2023/10/11 | 1,203 | 1,203 | 1,180 | 1,197 | 5,600 |
| 2023/10/10 | 1,225 | 1,225 | 1,195 | 1,212 | 10,700 |
| 2023/10/06 | 1,155 | 1,195 | 1,155 | 1,195 | 9,200 |
| 2023/10/05 | 1,160 | 1,165 | 1,130 | 1,160 | 6,700 |
| 2023/10/04 | 1,141 | 1,150 | 1,128 | 1,131 | 18,100 |
| 2023/10/03 | 1,195 | 1,195 | 1,156 | 1,160 | 16,100 |