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
1999/12/30 420 420 400 400 3,000
1999/12/27 420 420 420 420 2,000
1999/12/24 420 420 420 420 5,000
1999/12/21 417 417 417 417 1,000
1999/12/20 470 470 460 460 2,000
1999/12/17 460 460 455 455 3,000
1999/12/15 470 470 470 470 1,000
1999/12/14 467 470 467 470 5,000
1999/12/10 420 420 420 420 1,000
1999/12/09 400 400 400 400 12,000
1999/12/06 418 418 413 413 6,000
1999/12/03 412 413 412 413 2,000
1999/12/02 400 400 400 400 2,000
1999/11/29 400 400 400 400 2,000
1999/11/26 400 400 400 400 2,000
1999/11/25 406 406 400 400 4,000
1999/11/19 487 487 487 487 1,000
1999/11/15 490 490 490 490 1,000
1999/11/12 500 500 500 500 1,000
1999/11/11 541 541 510 510 5,000
1999/11/10 541 541 541 541 3,000
1999/11/08 541 541 541 541 1,000
1999/11/05 550 550 550 550 1,000
1999/11/01 551 551 551 551 1,000
1999/10/28 615 615 601 601 4,000
1999/10/27 616 616 616 616 2,000
1999/10/21 610 610 601 601 2,000
1999/10/20 591 650 570 600 15,000
1999/10/18 690 690 670 670 3,000
1999/10/15 860 860 760 770 55,000
1999/10/14 760 760 760 760 16,000
1999/10/13 560 660 560 660 526,000
1999/10/06 546 546 545 546 4,000
1999/09/29 550 550 550 550 1,000
1999/09/27 569 569 569 569 1,000
1999/09/17 600 600 600 600 1,000
1999/09/16 615 615 615 615 2,000
1999/09/14 615 615 615 615 6,000
1999/09/13 591 615 591 615 5,000
1999/09/10 550 570 550 570 12,000
1999/09/09 540 550 540 550 2,000
1999/09/08 522 530 522 522 3,000
1999/09/07 522 522 522 522 2,000
1999/09/06 522 522 520 522 4,000
1999/09/03 520 521 520 521 2,000
1999/09/01 530 530 530 530 1,000
1999/08/27 540 540 530 530 4,000
1999/08/25 511 511 500 500 4,000
1999/08/18 560 560 560 560 1,000
1999/08/13 531 531 530 530 2,000
1999/08/12 531 531 531 531 5,000
1999/08/06 512 512 510 510 2,000
1999/08/04 530 530 530 530 1,000
1999/07/29 590 600 550 600 3,000
1999/07/27 595 598 595 598 3,000
1999/07/23 510 510 510 510 3,000
1999/07/22 650 650 610 610 5,000
1999/07/21 686 700 670 670 13,000
1999/07/19 600 670 600 670 6,000
1999/07/16 550 570 550 570 5,000
1999/07/15 535 535 535 535 1,000
1999/07/14 480 500 480 500 6,000
1999/07/13 461 470 461 470 2,000
1999/07/12 460 460 460 460 1,000
1999/07/09 440 448 440 448 5,000
1999/07/08 430 440 430 435 7,000
1999/07/07 420 420 420 420 1,000
1999/07/06 410 410 400 400 7,000
1999/07/05 390 400 390 400 10,000
1999/07/02 370 370 370 370 2,000
1999/07/01 370 370 360 360 2,000
1999/06/30 370 370 370 370 3,000
1999/06/25 399 399 399 399 2,000
1999/06/24 400 400 400 400 1,000
1999/06/21 341 350 341 350 7,000
1999/06/18 340 340 340 340 3,000
1999/06/17 348 348 345 345 3,000
1999/06/11 354 354 354 354 2,000
1999/06/10 350 355 350 355 9,000
1999/06/03 360 360 350 350 3,000
1999/05/27 380 380 380 380 2,000
1999/05/24 380 380 380 380 1,000
1999/05/20 380 380 380 380 1,000
1999/05/19 390 390 390 390 1,000
1999/05/14 395 395 390 390 2,000
1999/05/13 382 395 382 395 5,000
1999/05/12 381 381 381 381 1,000
1999/05/11 380 380 380 380 3,000
1999/05/10 375 375 375 375 1,000
1999/05/07 351 351 351 351 3,000
1999/04/30 360 360 360 360 1,000
1999/04/28 360 360 360 360 1,000
1999/04/27 350 354 350 354 2,000
1999/04/26 350 350 350 350 3,000
1999/04/14 326 326 326 326 1,000
1999/04/13 320 320 320 320 3,000
1999/04/12 370 375 370 370 8,000
1999/04/08 370 370 370 370 1,000
1999/04/07 370 370 370 370 1,000
1999/04/06 342 370 342 370 3,000
1999/04/02 315 315 315 315 1,000
1999/04/01 310 310 305 305 2,000
1999/03/31 310 310 310 310 3,000
1999/03/30 302 302 300 300 2,000
1999/03/26 321 321 321 321 3,000
1999/03/19 350 350 350 350 1,000
1999/03/11 360 360 360 360 4,000
1999/03/10 360 360 360 360 2,000
1999/03/09 360 360 360 360 1,000
1999/03/05 375 375 375 375 1,000
1999/03/03 350 360 350 360 2,000
1999/02/26 325 325 325 325 1,000
1999/02/24 325 325 325 325 3,000
1999/02/22 330 330 330 330 4,000
1999/02/18 320 320 320 320 2,000
1999/02/15 300 300 300 300 1,000
1999/02/10 287 287 287 287 1,000
1999/02/05 268 274 268 274 5,000
1999/02/04 269 274 269 274 2,000
1999/01/28 282 282 282 282 3,000
1999/01/26 263 263 261 261 3,000
1999/01/25 340 340 260 260 2,000
1999/01/12 340 340 340 340 1,000
1999/01/11 340 340 340 340 5,000
1999/01/07 340 340 340 340 2,000

このページの先頭へ