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 |
|---|---|---|---|---|---|
| 2026/02/04 | 1,235 | 1,265 | 1,235 | 1,247 | 66,300 |
| 2026/02/03 | 1,214 | 1,238 | 1,203 | 1,236 | 49,900 |
| 2026/02/02 | 1,193 | 1,208 | 1,175 | 1,197 | 33,500 |
| 2026/01/30 | 1,162 | 1,193 | 1,160 | 1,188 | 50,100 |
| 2026/01/29 | 1,200 | 1,200 | 1,177 | 1,192 | 36,200 |
| 2026/01/28 | 1,201 | 1,208 | 1,188 | 1,196 | 27,500 |
| 2026/01/27 | 1,196 | 1,215 | 1,185 | 1,205 | 25,200 |
| 2026/01/26 | 1,201 | 1,209 | 1,184 | 1,186 | 37,500 |
| 2026/01/23 | 1,211 | 1,218 | 1,200 | 1,208 | 22,300 |
| 2026/01/22 | 1,196 | 1,212 | 1,177 | 1,207 | 22,700 |
| 2026/01/21 | 1,161 | 1,183 | 1,158 | 1,179 | 38,400 |
| 2026/01/20 | 1,220 | 1,221 | 1,186 | 1,189 | 47,400 |
| 2026/01/19 | 1,265 | 1,265 | 1,214 | 1,228 | 48,300 |
| 2026/01/16 | 1,293 | 1,300 | 1,226 | 1,243 | 121,700 |
| 2026/01/15 | 1,168 | 1,220 | 1,165 | 1,220 | 78,400 |
| 2026/01/14 | 1,176 | 1,185 | 1,167 | 1,168 | 34,400 |
| 2026/01/13 | 1,180 | 1,183 | 1,156 | 1,176 | 60,100 |
| 2026/01/09 | 1,160 | 1,160 | 1,145 | 1,148 | 15,500 |
| 2026/01/08 | 1,153 | 1,160 | 1,145 | 1,147 | 19,300 |
| 2026/01/07 | 1,137 | 1,174 | 1,130 | 1,150 | 42,100 |
| 2026/01/06 | 1,131 | 1,152 | 1,131 | 1,136 | 21,800 |
| 2026/01/05 | 1,133 | 1,136 | 1,125 | 1,130 | 23,800 |
| 2025/12/30 | 1,127 | 1,127 | 1,111 | 1,119 | 23,900 |
| 2025/12/29 | 1,114 | 1,135 | 1,112 | 1,123 | 27,300 |
| 2025/12/26 | 1,122 | 1,130 | 1,109 | 1,112 | 56,300 |
| 2025/12/25 | 1,122 | 1,126 | 1,112 | 1,112 | 47,500 |
| 2025/12/24 | 1,120 | 1,131 | 1,105 | 1,105 | 37,800 |
| 2025/12/23 | 1,116 | 1,135 | 1,116 | 1,122 | 29,600 |
| 2025/12/22 | 1,108 | 1,117 | 1,099 | 1,116 | 35,200 |
| 2025/12/19 | 1,081 | 1,110 | 1,081 | 1,103 | 50,400 |
| 2025/12/18 | 1,064 | 1,078 | 1,061 | 1,072 | 29,400 |
| 2025/12/17 | 1,091 | 1,100 | 1,067 | 1,080 | 35,500 |
| 2025/12/16 | 1,126 | 1,126 | 1,091 | 1,091 | 40,300 |
| 2025/12/15 | 1,098 | 1,127 | 1,098 | 1,127 | 26,500 |
| 2025/12/12 | 1,105 | 1,117 | 1,099 | 1,111 | 25,900 |
| 2025/12/11 | 1,125 | 1,130 | 1,092 | 1,097 | 51,000 |
| 2025/12/10 | 1,130 | 1,146 | 1,122 | 1,123 | 45,800 |
| 2025/12/09 | 1,137 | 1,149 | 1,125 | 1,134 | 30,600 |
| 2025/12/08 | 1,130 | 1,146 | 1,126 | 1,146 | 28,100 |
| 2025/12/05 | 1,148 | 1,153 | 1,136 | 1,136 | 23,300 |
| 2025/12/04 | 1,123 | 1,148 | 1,123 | 1,136 | 30,100 |
| 2025/12/03 | 1,115 | 1,130 | 1,111 | 1,123 | 45,900 |
| 2025/12/02 | 1,157 | 1,157 | 1,112 | 1,113 | 35,800 |
| 2025/12/01 | 1,191 | 1,191 | 1,137 | 1,137 | 53,100 |
| 2025/11/28 | 1,152 | 1,186 | 1,151 | 1,175 | 53,300 |
| 2025/11/27 | 1,128 | 1,152 | 1,121 | 1,144 | 54,300 |
| 2025/11/26 | 1,113 | 1,128 | 1,109 | 1,124 | 50,400 |
| 2025/11/25 | 1,139 | 1,140 | 1,109 | 1,112 | 45,100 |
| 2025/11/21 | 1,126 | 1,141 | 1,121 | 1,123 | 41,400 |
| 2025/11/20 | 1,157 | 1,162 | 1,142 | 1,149 | 24,100 |
| 2025/11/19 | 1,144 | 1,159 | 1,121 | 1,133 | 45,700 |
| 2025/11/18 | 1,170 | 1,173 | 1,141 | 1,144 | 54,800 |
| 2025/11/17 | 1,201 | 1,205 | 1,173 | 1,180 | 74,400 |
| 2025/11/14 | 1,221 | 1,222 | 1,200 | 1,202 | 50,500 |
| 2025/11/13 | 1,237 | 1,237 | 1,216 | 1,225 | 31,700 |
| 2025/11/12 | 1,210 | 1,240 | 1,206 | 1,237 | 47,100 |
| 2025/11/11 | 1,238 | 1,238 | 1,208 | 1,214 | 46,900 |
| 2025/11/10 | 1,221 | 1,226 | 1,206 | 1,221 | 30,300 |
| 2025/11/07 | 1,201 | 1,217 | 1,192 | 1,206 | 41,900 |
| 2025/11/06 | 1,237 | 1,245 | 1,215 | 1,215 | 54,600 |
| 2025/11/05 | 1,234 | 1,240 | 1,191 | 1,236 | 127,300 |
| 2025/11/04 | 1,267 | 1,281 | 1,250 | 1,250 | 71,100 |
| 2025/10/31 | 1,272 | 1,286 | 1,236 | 1,249 | 149,800 |
| 2025/10/30 | 1,285 | 1,303 | 1,267 | 1,286 | 103,400 |
| 2025/10/29 | 1,398 | 1,398 | 1,244 | 1,303 | 307,000 |
| 2025/10/28 | 1,433 | 1,434 | 1,386 | 1,386 | 89,000 |
| 2025/10/27 | 1,450 | 1,450 | 1,426 | 1,434 | 84,400 |
| 2025/10/24 | 1,429 | 1,432 | 1,386 | 1,420 | 130,500 |
| 2025/10/23 | 1,371 | 1,443 | 1,356 | 1,399 | 204,900 |
| 2025/10/22 | 1,395 | 1,399 | 1,363 | 1,393 | 84,900 |
| 2025/10/21 | 1,463 | 1,465 | 1,380 | 1,388 | 162,600 |
| 2025/10/20 | 1,428 | 1,468 | 1,407 | 1,462 | 200,600 |
| 2025/10/17 | 1,395 | 1,395 | 1,348 | 1,350 | 104,900 |
| 2025/10/16 | 1,430 | 1,435 | 1,400 | 1,425 | 57,600 |
| 2025/10/15 | 1,361 | 1,408 | 1,360 | 1,407 | 64,200 |
| 2025/10/14 | 1,396 | 1,409 | 1,339 | 1,350 | 128,000 |
| 2025/10/10 | 1,455 | 1,455 | 1,413 | 1,414 | 89,500 |
| 2025/10/09 | 1,522 | 1,522 | 1,455 | 1,470 | 119,600 |
| 2025/10/08 | 1,522 | 1,564 | 1,490 | 1,525 | 186,700 |
| 2025/10/07 | 1,456 | 1,573 | 1,447 | 1,513 | 355,200 |
| 2025/10/06 | 1,501 | 1,547 | 1,440 | 1,453 | 447,700 |
| 2025/10/03 | 1,298 | 1,345 | 1,298 | 1,336 | 51,300 |
| 2025/10/02 | 1,300 | 1,312 | 1,290 | 1,298 | 37,700 |
| 2025/10/01 | 1,341 | 1,343 | 1,297 | 1,297 | 78,000 |
| 2025/09/30 | 1,376 | 1,380 | 1,346 | 1,356 | 36,600 |
| 2025/09/29 | 1,384 | 1,394 | 1,346 | 1,346 | 45,300 |
| 2025/09/26 | 1,371 | 1,395 | 1,350 | 1,384 | 58,100 |
| 2025/09/25 | 1,390 | 1,402 | 1,365 | 1,365 | 64,500 |
| 2025/09/24 | 1,425 | 1,425 | 1,365 | 1,400 | 134,100 |
| 2025/09/22 | 1,434 | 1,441 | 1,391 | 1,396 | 101,100 |
| 2025/09/19 | 1,383 | 1,388 | 1,319 | 1,369 | 122,700 |
| 2025/09/18 | 1,315 | 1,380 | 1,296 | 1,365 | 120,700 |
| 2025/09/17 | 1,318 | 1,323 | 1,290 | 1,294 | 52,000 |
| 2025/09/16 | 1,328 | 1,346 | 1,310 | 1,332 | 56,300 |
| 2025/09/12 | 1,310 | 1,311 | 1,292 | 1,302 | 34,100 |
| 2025/09/11 | 1,331 | 1,331 | 1,301 | 1,301 | 51,600 |
| 2025/09/10 | 1,347 | 1,353 | 1,314 | 1,332 | 54,000 |
| 2025/09/09 | 1,358 | 1,400 | 1,336 | 1,343 | 112,000 |
| 2025/09/08 | 1,349 | 1,407 | 1,330 | 1,340 | 174,800 |
| 2025/09/05 | 1,263 | 1,277 | 1,263 | 1,277 | 20,300 |
| 2025/09/04 | 1,258 | 1,268 | 1,250 | 1,266 | 37,400 |
| 2025/09/03 | 1,275 | 1,291 | 1,260 | 1,260 | 57,700 |
| 2025/09/02 | 1,281 | 1,293 | 1,274 | 1,285 | 39,400 |
| 2025/09/01 | 1,306 | 1,314 | 1,278 | 1,280 | 62,200 |
| 2025/08/29 | 1,321 | 1,334 | 1,316 | 1,318 | 19,500 |
| 2025/08/28 | 1,346 | 1,346 | 1,310 | 1,321 | 46,100 |
| 2025/08/27 | 1,363 | 1,363 | 1,338 | 1,340 | 61,400 |
| 2025/08/26 | 1,382 | 1,396 | 1,354 | 1,354 | 50,600 |
| 2025/08/25 | 1,391 | 1,404 | 1,372 | 1,376 | 85,800 |
| 2025/08/22 | 1,345 | 1,386 | 1,345 | 1,378 | 102,600 |
| 2025/08/21 | 1,351 | 1,360 | 1,337 | 1,345 | 24,600 |
| 2025/08/20 | 1,359 | 1,374 | 1,343 | 1,344 | 58,900 |
| 2025/08/19 | 1,348 | 1,370 | 1,344 | 1,360 | 93,400 |
| 2025/08/18 | 1,331 | 1,350 | 1,327 | 1,349 | 61,000 |
| 2025/08/15 | 1,313 | 1,335 | 1,313 | 1,318 | 51,700 |
| 2025/08/14 | 1,323 | 1,325 | 1,296 | 1,310 | 69,400 |
| 2025/08/13 | 1,335 | 1,360 | 1,322 | 1,322 | 83,700 |
| 2025/08/12 | 1,331 | 1,345 | 1,322 | 1,337 | 46,100 |
| 2025/08/08 | 1,332 | 1,349 | 1,328 | 1,341 | 47,800 |
| 2025/08/07 | 1,345 | 1,345 | 1,330 | 1,339 | 30,600 |
| 2025/08/06 | 1,334 | 1,355 | 1,322 | 1,346 | 60,900 |
| 2025/08/05 | 1,348 | 1,360 | 1,333 | 1,337 | 61,200 |
| 2025/08/04 | 1,311 | 1,348 | 1,311 | 1,334 | 67,100 |
| 2025/08/01 | 1,376 | 1,383 | 1,347 | 1,369 | 121,700 |
| 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 |