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
2004/12/30 440 441 440 440 9,000
2004/12/29 424 460 424 440 26,000
2004/12/28 420 420 420 420 2,000
2004/12/27 414 420 414 416 40,000
2004/12/24 411 412 411 411 10,000
2004/12/22 415 415 410 410 19,000
2004/12/21 414 415 410 410 19,000
2004/12/20 413 415 413 414 6,000
2004/12/17 410 415 409 415 21,000
2004/12/16 420 420 415 415 6,000
2004/12/15 430 430 430 430 2,000
2004/12/14 438 438 435 435 3,000
2004/12/13 445 445 440 440 12,000
2004/12/10 440 445 439 440 22,000
2004/12/09 420 490 420 440 39,000
2004/12/08 405 410 405 410 8,000
2004/12/07 402 405 402 405 7,000
2004/12/02 400 401 400 400 31,000
2004/12/01 400 400 400 400 1,000
2004/11/30 405 405 405 405 1,000
2004/11/29 397 410 396 410 12,000
2004/11/26 396 396 396 396 2,000
2004/11/25 400 400 400 400 3,000
2004/11/24 400 400 390 400 15,000
2004/11/22 409 410 400 400 10,000
2004/11/19 416 418 416 418 5,000
2004/11/18 402 410 400 410 16,000
2004/11/17 421 421 414 414 6,000
2004/11/16 425 430 421 421 5,000
2004/11/15 424 435 415 435 57,000
2004/11/12 411 450 400 441 70,000
2004/11/11 395 395 395 395 1,000
2004/11/10 390 391 390 391 20,000
2004/11/09 391 391 391 391 6,000
2004/11/04 391 391 391 391 6,000
2004/11/02 390 391 390 391 16,000
2004/11/01 390 391 390 391 4,000
2004/10/28 391 391 391 391 2,000
2004/10/27 390 391 380 391 24,000
2004/10/26 390 391 390 391 15,000
2004/10/25 394 395 390 391 8,000
2004/10/21 390 391 390 391 22,000
2004/10/20 390 391 390 391 10,000
2004/10/18 391 391 390 391 9,000
2004/10/15 390 390 390 390 3,000
2004/10/13 391 391 389 391 18,000
2004/10/12 385 391 385 391 23,000
2004/10/08 386 386 386 386 1,000
2004/10/07 380 382 380 382 7,000
2004/10/06 375 375 375 375 8,000
2004/10/05 381 381 375 376 9,000
2004/10/04 380 381 375 380 15,000
2004/09/30 390 390 375 380 24,000
2004/09/29 380 380 380 380 2,000
2004/09/28 375 375 374 375 12,000
2004/09/27 375 375 375 375 2,000
2004/09/24 375 375 374 375 8,000
2004/09/22 390 390 380 380 2,000
2004/09/21 392 392 392 392 1,000
2004/09/17 391 395 391 395 3,000
2004/09/16 400 400 395 395 3,000
2004/09/15 400 401 400 400 4,000
2004/09/14 403 403 402 402 2,000
2004/09/13 410 410 402 402 30,000
2004/09/10 415 415 410 410 4,000
2004/09/09 416 416 410 410 8,000
2004/09/08 419 419 415 415 2,000
2004/09/07 419 419 419 419 1,000
2004/09/06 409 415 409 415 4,000
2004/09/03 401 410 401 410 4,000
2004/09/02 405 409 405 409 2,000
2004/09/01 400 405 400 405 8,000
2004/08/31 405 406 403 403 10,000
2004/08/30 410 410 410 410 2,000
2004/08/27 417 417 417 417 1,000
2004/08/26 419 435 419 430 20,000
2004/08/25 420 420 419 419 8,000
2004/08/24 420 420 420 420 1,000
2004/08/23 420 420 420 420 1,000
2004/08/19 400 420 400 420 5,000
2004/08/18 410 410 400 400 2,000
2004/08/17 415 415 415 415 1,000
2004/08/16 405 415 390 411 20,000
2004/08/13 409 420 409 420 34,000
2004/08/12 425 425 405 405 9,000
2004/08/11 420 430 420 430 8,000
2004/08/10 425 430 415 415 9,000
2004/08/06 435 435 430 430 2,000
2004/08/05 435 445 435 445 2,000
2004/08/04 440 445 435 445 6,000
2004/08/03 455 455 440 440 6,000
2004/08/02 460 460 460 460 1,000
2004/07/30 460 460 455 460 10,000
2004/07/29 475 475 455 455 19,000
2004/07/28 475 475 475 475 1,000
2004/07/27 480 480 470 475 3,000
2004/07/26 495 495 485 485 2,000
2004/07/23 495 495 495 495 1,000
2004/07/22 505 505 500 500 5,000
2004/07/21 515 516 505 506 5,000
2004/07/20 540 540 520 520 7,000
2004/07/16 554 555 540 540 26,000
2004/07/15 546 560 545 555 37,000
2004/07/14 531 538 530 538 11,000
2004/07/13 525 530 525 530 14,000
2004/07/12 521 522 521 521 19,000
2004/07/09 521 521 521 521 1,000
2004/07/08 525 525 510 520 11,000
2004/07/07 525 525 525 525 1,000
2004/07/05 535 535 530 530 9,000
2004/07/02 531 535 531 535 6,000
2004/06/29 545 550 530 530 6,000
2004/06/28 529 550 520 550 12,000
2004/06/25 525 525 520 520 2,000
2004/06/24 521 522 520 520 6,000
2004/06/23 529 530 521 525 5,000
2004/06/22 550 550 530 530 4,000
2004/06/21 565 565 550 550 5,000
2004/06/18 595 595 570 570 27,000
2004/06/17 606 608 605 605 6,000
2004/06/16 600 615 600 610 35,000
2004/06/15 610 615 605 605 10,000
2004/06/14 585 624 585 617 64,000
2004/06/11 555 604 555 585 71,000
2004/06/10 540 550 540 550 7,000
2004/06/09 540 540 535 536 7,000
2004/06/08 527 540 527 535 10,000
2004/06/07 521 521 521 521 1,000
2004/06/04 504 520 504 520 18,000
2004/06/03 530 530 500 500 6,000
2004/06/02 540 545 540 540 3,000
2004/06/01 560 560 535 540 19,000
2004/05/31 550 560 550 555 7,000
2004/05/28 555 565 555 565 22,000
2004/05/27 605 605 550 550 52,000
2004/05/26 550 585 550 585 18,000
2004/05/25 534 540 534 540 3,000
2004/05/24 531 531 515 520 17,000
2004/05/21 515 516 515 515 4,000
2004/05/20 530 535 530 531 6,000
2004/05/19 530 535 530 531 5,000
2004/05/18 510 535 510 530 18,000
2004/05/17 555 560 510 515 17,000
2004/05/14 590 590 575 590 7,000
2004/05/13 590 600 575 575 9,000
2004/05/12 590 599 580 590 54,000
2004/05/11 550 585 550 580 49,000
2004/05/10 600 610 530 530 35,000
2004/05/07 600 610 600 610 38,000
2004/05/06 600 615 600 605 30,000
2004/04/30 615 620 590 615 26,000
2004/04/28 610 625 580 625 38,000
2004/04/27 650 650 605 620 59,000
2004/04/26 595 650 580 640 200,000
2004/04/23 540 605 540 595 94,000
2004/04/22 540 610 530 545 108,000
2004/04/21 515 535 510 525 44,000
2004/04/20 480 525 460 525 40,000
2004/04/19 530 540 490 490 27,000
2004/04/16 580 605 490 530 106,000
2004/04/15 509 580 500 570 365,000
2004/04/14 470 500 469 500 132,000
2004/04/13 420 480 410 470 196,000
2004/04/12 390 405 385 396 168,000
2004/04/09 390 400 380 382 144,000
2004/04/08 384 390 380 390 64,000
2004/04/07 380 390 380 385 89,000
2004/04/06 383 385 375 380 14,000
2004/04/05 375 384 375 380 10,000
2004/04/02 355 370 355 370 16,000
2004/04/01 345 355 345 355 15,000
2004/03/31 355 360 350 350 15,000
2004/03/30 369 375 355 360 39,000
2004/03/29 380 380 370 370 4,000
2004/03/26 370 380 370 370 5,000
2004/03/25 380 380 370 375 23,000
2004/03/24 355 385 350 375 23,000
2004/03/23 350 355 345 350 30,000
2004/03/22 360 361 340 355 28,000
2004/03/19 360 370 360 365 13,000
2004/03/18 360 370 360 365 27,000
2004/03/17 345 360 340 359 16,000
2004/03/16 335 345 335 340 6,000
2004/03/15 325 335 320 330 37,000
2004/03/12 330 332 320 320 23,000
2004/03/11 327 330 325 326 9,000
2004/03/10 334 334 325 327 24,000
2004/03/09 331 335 326 330 17,000
2004/03/08 336 350 325 330 64,000
2004/03/05 334 334 325 334 11,000
2004/03/04 320 334 320 330 11,000
2004/03/03 325 326 320 321 6,000
2004/03/02 320 335 315 321 16,000
2004/03/01 308 310 305 310 14,000
2004/02/27 307 307 300 301 7,000
2004/02/26 315 315 305 310 4,000
2004/02/25 320 320 310 310 7,000
2004/02/24 320 320 320 320 2,000
2004/02/20 330 335 320 320 18,000
2004/02/19 335 335 335 335 1,000
2004/02/18 335 335 335 335 1,000
2004/02/17 325 330 325 330 2,000
2004/02/16 325 330 325 330 6,000
2004/02/13 325 325 325 325 1,000
2004/02/12 335 335 325 325 2,000
2004/02/10 330 330 310 324 34,000
2004/02/09 321 335 320 321 12,000
2004/02/02 320 320 315 315 3,000
2004/01/30 330 330 330 330 1,000
2004/01/29 335 340 335 340 2,000
2004/01/28 345 345 345 345 1,000
2004/01/27 350 351 350 350 5,000
2004/01/26 355 360 350 360 13,000
2004/01/23 350 355 350 350 45,000
2004/01/22 345 355 340 350 12,000
2004/01/21 315 340 315 340 27,000
2004/01/20 310 315 310 315 2,000
2004/01/19 300 305 300 305 7,000
2004/01/16 309 309 305 305 4,000
2004/01/15 300 305 300 304 4,000
2004/01/14 300 300 299 299 4,000
2004/01/13 305 305 300 301 13,000
2004/01/09 290 305 290 305 24,000
2004/01/08 295 295 290 295 6,000
2004/01/06 290 290 285 290 3,000
2004/01/05 275 290 275 290 10,000

このページの先頭へ