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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,298 | 1,372 | 1,283 | 1,367 | 225,600 |
| 2025/07/30 | 1,274 | 1,289 | 1,269 | 1,288 | 23,300 |
| 2025/07/29 | 1,290 | 1,293 | 1,265 | 1,274 | 53,500 |
| 2025/07/28 | 1,277 | 1,297 | 1,277 | 1,290 | 49,500 |
| 2025/07/25 | 1,305 | 1,305 | 1,275 | 1,275 | 49,400 |
| 2025/07/24 | 1,330 | 1,330 | 1,298 | 1,308 | 69,900 |
| 2025/07/23 | 1,265 | 1,346 | 1,265 | 1,328 | 112,200 |
| 2025/07/22 | 1,256 | 1,275 | 1,246 | 1,256 | 29,700 |
| 2025/07/18 | 1,250 | 1,267 | 1,243 | 1,245 | 34,800 |
| 2025/07/17 | 1,229 | 1,269 | 1,229 | 1,248 | 38,300 |
| 2025/07/16 | 1,255 | 1,269 | 1,243 | 1,246 | 62,400 |
| 2025/07/15 | 1,280 | 1,288 | 1,261 | 1,267 | 74,200 |
| 2025/07/14 | 1,300 | 1,306 | 1,287 | 1,299 | 30,800 |
| 2025/07/11 | 1,310 | 1,320 | 1,300 | 1,300 | 26,500 |
| 2025/07/10 | 1,349 | 1,349 | 1,310 | 1,311 | 39,900 |
| 2025/07/09 | 1,315 | 1,344 | 1,315 | 1,344 | 47,000 |
| 2025/07/08 | 1,285 | 1,314 | 1,277 | 1,309 | 34,100 |
| 2025/07/07 | 1,297 | 1,314 | 1,295 | 1,301 | 26,600 |
| 2025/07/04 | 1,320 | 1,325 | 1,305 | 1,306 | 25,200 |
| 2025/07/03 | 1,331 | 1,341 | 1,314 | 1,321 | 30,600 |
| 2025/07/02 | 1,315 | 1,336 | 1,308 | 1,324 | 70,800 |
| 2025/07/01 | 1,359 | 1,369 | 1,340 | 1,341 | 74,600 |
| 2025/06/30 | 1,425 | 1,440 | 1,368 | 1,372 | 122,100 |
| 2025/06/27 | 1,420 | 1,442 | 1,409 | 1,424 | 63,000 |
| 2025/06/26 | 1,434 | 1,459 | 1,416 | 1,417 | 68,300 |
| 2025/06/25 | 1,455 | 1,474 | 1,407 | 1,427 | 73,700 |
| 2025/06/24 | 1,445 | 1,477 | 1,438 | 1,442 | 82,100 |
| 2025/06/23 | 1,484 | 1,484 | 1,410 | 1,422 | 110,700 |
| 2025/06/20 | 1,442 | 1,503 | 1,417 | 1,488 | 113,100 |
| 2025/06/19 | 1,439 | 1,460 | 1,412 | 1,444 | 124,100 |
| 2025/06/18 | 1,412 | 1,434 | 1,401 | 1,405 | 44,500 |
| 2025/06/17 | 1,427 | 1,460 | 1,411 | 1,430 | 54,900 |
| 2025/06/16 | 1,429 | 1,449 | 1,408 | 1,426 | 79,700 |
| 2025/06/13 | 1,506 | 1,506 | 1,440 | 1,450 | 190,000 |
| 2025/06/12 | 1,462 | 1,536 | 1,433 | 1,526 | 196,900 |
| 2025/06/11 | 1,429 | 1,454 | 1,409 | 1,415 | 103,300 |
| 2025/06/10 | 1,440 | 1,446 | 1,397 | 1,408 | 78,300 |
| 2025/06/09 | 1,400 | 1,462 | 1,394 | 1,412 | 232,600 |
| 2025/06/06 | 1,301 | 1,320 | 1,293 | 1,295 | 47,000 |
| 2025/06/05 | 1,322 | 1,342 | 1,315 | 1,315 | 32,200 |
| 2025/06/04 | 1,355 | 1,384 | 1,334 | 1,334 | 65,200 |
| 2025/06/03 | 1,354 | 1,377 | 1,341 | 1,355 | 32,400 |
| 2025/06/02 | 1,392 | 1,405 | 1,350 | 1,353 | 67,600 |
| 2025/05/30 | 1,380 | 1,398 | 1,360 | 1,390 | 74,600 |
| 2025/05/29 | 1,399 | 1,414 | 1,385 | 1,406 | 58,300 |
| 2025/05/28 | 1,468 | 1,468 | 1,390 | 1,390 | 126,300 |
| 2025/05/27 | 1,393 | 1,465 | 1,370 | 1,454 | 127,200 |
| 2025/05/26 | 1,422 | 1,438 | 1,364 | 1,390 | 166,500 |
| 2025/05/23 | 1,359 | 1,474 | 1,350 | 1,452 | 405,300 |
| 2025/05/22 | 1,280 | 1,300 | 1,265 | 1,280 | 38,500 |
| 2025/05/21 | 1,330 | 1,349 | 1,295 | 1,295 | 34,000 |
| 2025/05/20 | 1,361 | 1,371 | 1,315 | 1,315 | 57,200 |
| 2025/05/19 | 1,404 | 1,404 | 1,318 | 1,356 | 258,700 |
| 2025/05/16 | 1,200 | 1,269 | 1,186 | 1,249 | 75,200 |
| 2025/05/15 | 1,206 | 1,229 | 1,172 | 1,177 | 102,000 |
| 2025/05/14 | 1,207 | 1,253 | 1,191 | 1,203 | 78,000 |
| 2025/05/13 | 1,277 | 1,277 | 1,200 | 1,217 | 69,500 |
| 2025/05/12 | 1,261 | 1,280 | 1,233 | 1,247 | 87,100 |
| 2025/05/09 | 1,238 | 1,263 | 1,229 | 1,231 | 35,000 |
| 2025/05/08 | 1,228 | 1,230 | 1,209 | 1,216 | 15,800 |
| 2025/05/07 | 1,244 | 1,251 | 1,226 | 1,228 | 16,400 |
| 2025/05/02 | 1,219 | 1,238 | 1,213 | 1,231 | 13,800 |
| 2025/05/01 | 1,230 | 1,240 | 1,215 | 1,230 | 18,000 |
| 2025/04/30 | 1,237 | 1,247 | 1,210 | 1,225 | 21,400 |
| 2025/04/28 | 1,193 | 1,221 | 1,189 | 1,216 | 19,800 |
| 2025/04/25 | 1,184 | 1,200 | 1,177 | 1,181 | 15,400 |
| 2025/04/24 | 1,140 | 1,177 | 1,140 | 1,160 | 18,300 |
| 2025/04/23 | 1,156 | 1,167 | 1,127 | 1,132 | 17,000 |
| 2025/04/22 | 1,138 | 1,150 | 1,126 | 1,126 | 18,700 |
| 2025/04/21 | 1,150 | 1,178 | 1,140 | 1,144 | 21,800 |
| 2025/04/18 | 1,129 | 1,153 | 1,129 | 1,153 | 15,200 |
| 2025/04/17 | 1,106 | 1,133 | 1,106 | 1,121 | 20,200 |
| 2025/04/16 | 1,123 | 1,135 | 1,097 | 1,100 | 34,900 |
| 2025/04/15 | 1,133 | 1,162 | 1,128 | 1,128 | 27,100 |
| 2025/04/14 | 1,175 | 1,179 | 1,131 | 1,131 | 24,300 |
| 2025/04/11 | 1,105 | 1,145 | 1,076 | 1,145 | 40,500 |
| 2025/04/10 | 1,170 | 1,170 | 1,090 | 1,114 | 41,800 |
| 2025/04/09 | 1,055 | 1,079 | 995 | 1,020 | 39,300 |
| 2025/04/08 | 1,005 | 1,089 | 1,001 | 1,085 | 43,700 |
| 2025/04/07 | 932 | 1,014 | 930 | 960 | 97,500 |
| 2025/04/04 | 1,119 | 1,146 | 1,055 | 1,082 | 99,100 |
| 2025/04/03 | 1,113 | 1,180 | 1,113 | 1,149 | 52,700 |
| 2025/04/02 | 1,184 | 1,204 | 1,141 | 1,190 | 43,200 |
| 2025/04/01 | 1,234 | 1,234 | 1,179 | 1,179 | 40,900 |
| 2025/03/31 | 1,224 | 1,241 | 1,201 | 1,223 | 49,400 |
| 2025/03/28 | 1,300 | 1,320 | 1,272 | 1,272 | 32,100 |
| 2025/03/27 | 1,306 | 1,328 | 1,306 | 1,312 | 16,600 |
| 2025/03/26 | 1,326 | 1,345 | 1,320 | 1,323 | 20,200 |
| 2025/03/25 | 1,343 | 1,364 | 1,326 | 1,326 | 29,400 |
| 2025/03/24 | 1,326 | 1,327 | 1,297 | 1,318 | 29,700 |
| 2025/03/21 | 1,360 | 1,374 | 1,306 | 1,326 | 67,100 |
| 2025/03/19 | 1,361 | 1,374 | 1,329 | 1,342 | 58,500 |
| 2025/03/18 | 1,403 | 1,465 | 1,370 | 1,370 | 114,200 |
| 2025/03/17 | 1,400 | 1,448 | 1,350 | 1,352 | 206,500 |
| 2025/03/14 | 1,237 | 1,309 | 1,237 | 1,298 | 49,700 |
| 2025/03/13 | 1,270 | 1,270 | 1,230 | 1,230 | 28,900 |
| 2025/03/12 | 1,256 | 1,275 | 1,237 | 1,240 | 33,900 |
| 2025/03/11 | 1,205 | 1,256 | 1,205 | 1,249 | 40,500 |
| 2025/03/10 | 1,238 | 1,247 | 1,220 | 1,229 | 27,600 |
| 2025/03/07 | 1,220 | 1,265 | 1,210 | 1,225 | 42,900 |
| 2025/03/06 | 1,231 | 1,265 | 1,224 | 1,250 | 45,400 |
| 2025/03/05 | 1,200 | 1,243 | 1,199 | 1,220 | 47,700 |
| 2025/03/04 | 1,203 | 1,240 | 1,171 | 1,212 | 61,500 |
| 2025/03/03 | 1,260 | 1,260 | 1,210 | 1,228 | 48,700 |
| 2025/02/28 | 1,238 | 1,260 | 1,199 | 1,219 | 111,000 |
| 2025/02/27 | 1,308 | 1,316 | 1,260 | 1,265 | 51,100 |
| 2025/02/26 | 1,275 | 1,295 | 1,248 | 1,280 | 117,500 |
| 2025/02/25 | 1,352 | 1,354 | 1,300 | 1,305 | 150,900 |
| 2025/02/21 | 1,420 | 1,475 | 1,397 | 1,401 | 131,800 |
| 2025/02/20 | 1,419 | 1,487 | 1,387 | 1,400 | 152,200 |
| 2025/02/19 | 1,465 | 1,465 | 1,410 | 1,416 | 105,700 |
| 2025/02/18 | 1,456 | 1,525 | 1,450 | 1,456 | 109,700 |
| 2025/02/17 | 1,440 | 1,539 | 1,400 | 1,475 | 224,500 |
| 2025/02/14 | 1,577 | 1,620 | 1,450 | 1,470 | 340,800 |
| 2025/02/13 | 1,757 | 1,768 | 1,582 | 1,582 | 278,500 |
| 2025/02/12 | 1,689 | 1,717 | 1,550 | 1,717 | 354,400 |
| 2025/02/10 | 1,620 | 1,840 | 1,620 | 1,680 | 650,000 |
| 2025/02/07 | 1,533 | 1,709 | 1,493 | 1,620 | 697,400 |
| 2025/02/06 | 1,529 | 1,587 | 1,435 | 1,507 | 613,700 |
| 2025/02/05 | 1,325 | 1,600 | 1,305 | 1,529 | 920,900 |
| 2025/02/04 | 1,266 | 1,344 | 1,219 | 1,300 | 190,100 |
| 2025/02/03 | 1,280 | 1,280 | 1,220 | 1,256 | 112,700 |
| 2025/01/31 | 1,349 | 1,350 | 1,276 | 1,276 | 110,300 |
| 2025/01/30 | 1,281 | 1,330 | 1,271 | 1,330 | 67,000 |
| 2025/01/29 | 1,300 | 1,361 | 1,253 | 1,299 | 128,000 |
| 2025/01/28 | 1,271 | 1,325 | 1,271 | 1,305 | 99,700 |
| 2025/01/27 | 1,400 | 1,409 | 1,306 | 1,318 | 311,900 |
| 2025/01/24 | 1,351 | 1,472 | 1,336 | 1,423 | 353,500 |
| 2025/01/23 | 1,237 | 1,447 | 1,223 | 1,430 | 612,900 |
| 2025/01/22 | 1,331 | 1,386 | 1,250 | 1,263 | 531,300 |
| 2025/01/21 | 1,124 | 1,315 | 1,120 | 1,281 | 492,700 |
| 2025/01/20 | 1,180 | 1,185 | 1,137 | 1,140 | 110,900 |
| 2025/01/17 | 1,136 | 1,186 | 1,121 | 1,185 | 121,000 |
| 2025/01/16 | 1,280 | 1,284 | 1,133 | 1,155 | 268,000 |
| 2025/01/15 | 1,231 | 1,250 | 1,159 | 1,184 | 172,800 |
| 2025/01/14 | 1,230 | 1,235 | 1,131 | 1,231 | 425,300 |
| 2025/01/10 | 1,432 | 1,579 | 1,229 | 1,339 | 1,210,000 |
| 2025/01/09 | 1,402 | 1,402 | 1,402 | 1,402 | 62,100 |
| 2025/01/08 | 1,528 | 1,930 | 1,499 | 1,802 | 2,757,800 |
| 2025/01/07 | 1,278 | 1,530 | 1,255 | 1,530 | 430,900 |
| 2025/01/06 | 1,299 | 1,300 | 1,195 | 1,230 | 247,800 |
| 2024/12/30 | 1,052 | 1,229 | 1,052 | 1,218 | 240,400 |
| 2024/12/27 | 1,026 | 1,060 | 1,012 | 1,045 | 39,100 |
| 2024/12/26 | 1,026 | 1,026 | 1,001 | 1,011 | 26,100 |
| 2024/12/25 | 971 | 1,043 | 971 | 1,035 | 44,200 |
| 2024/12/24 | 991 | 991 | 945 | 956 | 42,200 |
| 2024/12/23 | 1,026 | 1,034 | 988 | 995 | 32,200 |
| 2024/12/20 | 1,049 | 1,049 | 983 | 1,003 | 58,200 |
| 2024/12/19 | 1,012 | 1,077 | 1,010 | 1,030 | 66,000 |
| 2024/12/18 | 1,102 | 1,135 | 1,029 | 1,080 | 179,000 |
| 2024/12/17 | 927 | 1,031 | 927 | 1,009 | 139,300 |
| 2024/12/16 | 894 | 915 | 892 | 912 | 23,800 |
| 2024/12/13 | 891 | 898 | 888 | 894 | 13,700 |
| 2024/12/12 | 912 | 919 | 870 | 890 | 30,200 |
| 2024/12/11 | 869 | 918 | 869 | 910 | 51,400 |
| 2024/12/10 | 872 | 872 | 861 | 864 | 15,000 |
| 2024/12/09 | 866 | 873 | 866 | 872 | 15,400 |
| 2024/12/06 | 869 | 871 | 868 | 871 | 5,000 |
| 2024/12/05 | 872 | 874 | 868 | 868 | 6,700 |
| 2024/12/04 | 879 | 879 | 869 | 869 | 6,200 |
| 2024/12/03 | 877 | 884 | 872 | 876 | 9,700 |
| 2024/12/02 | 870 | 880 | 869 | 878 | 12,600 |
| 2024/11/29 | 868 | 872 | 868 | 868 | 4,100 |
| 2024/11/28 | 874 | 874 | 863 | 873 | 7,900 |
| 2024/11/27 | 874 | 876 | 865 | 870 | 5,900 |
| 2024/11/26 | 899 | 899 | 873 | 873 | 15,100 |
| 2024/11/25 | 894 | 894 | 882 | 888 | 8,000 |
| 2024/11/22 | 889 | 889 | 871 | 882 | 8,100 |
| 2024/11/21 | 884 | 900 | 880 | 890 | 8,500 |
| 2024/11/20 | 891 | 902 | 870 | 890 | 9,100 |
| 2024/11/19 | 878 | 900 | 873 | 893 | 13,200 |
| 2024/11/18 | 878 | 878 | 872 | 878 | 5,700 |
| 2024/11/15 | 867 | 876 | 867 | 875 | 4,400 |
| 2024/11/14 | 867 | 870 | 862 | 868 | 9,000 |
| 2024/11/13 | 879 | 879 | 867 | 869 | 4,000 |
| 2024/11/12 | 871 | 875 | 865 | 866 | 10,400 |
| 2024/11/11 | 880 | 880 | 870 | 870 | 13,300 |
| 2024/11/08 | 879 | 888 | 877 | 877 | 10,200 |
| 2024/11/07 | 886 | 890 | 878 | 879 | 5,900 |
| 2024/11/06 | 889 | 901 | 878 | 883 | 16,500 |
| 2024/11/05 | 881 | 889 | 880 | 889 | 4,300 |
| 2024/11/01 | 900 | 900 | 874 | 881 | 10,800 |
| 2024/10/31 | 904 | 904 | 885 | 891 | 15,900 |
| 2024/10/30 | 899 | 934 | 894 | 934 | 17,100 |
| 2024/10/29 | 891 | 895 | 880 | 891 | 6,300 |
| 2024/10/28 | 876 | 891 | 876 | 889 | 3,300 |
| 2024/10/25 | 908 | 908 | 869 | 876 | 13,100 |
| 2024/10/24 | 866 | 908 | 860 | 899 | 43,500 |
| 2024/10/23 | 884 | 888 | 866 | 866 | 9,100 |
| 2024/10/22 | 899 | 899 | 877 | 884 | 11,400 |
| 2024/10/21 | 907 | 907 | 898 | 898 | 5,400 |
| 2024/10/18 | 908 | 914 | 900 | 901 | 4,700 |
| 2024/10/17 | 910 | 913 | 907 | 908 | 3,300 |
| 2024/10/16 | 910 | 910 | 901 | 907 | 7,000 |
| 2024/10/15 | 922 | 922 | 909 | 913 | 8,200 |
| 2024/10/11 | 944 | 944 | 920 | 922 | 8,800 |
| 2024/10/10 | 960 | 960 | 921 | 944 | 12,900 |
| 2024/10/09 | 968 | 968 | 939 | 956 | 14,900 |
| 2024/10/08 | 970 | 1,038 | 965 | 968 | 44,700 |
| 2024/10/07 | 958 | 958 | 950 | 955 | 9,600 |