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 |
---|---|---|---|---|---|
2007/12/28 | 435 | 435 | 435 | 435 | 5,000 |
2007/12/27 | 430 | 435 | 430 | 435 | 5,000 |
2007/12/26 | 426 | 430 | 426 | 430 | 6,000 |
2007/12/25 | 417 | 449 | 417 | 425 | 9,000 |
2007/12/21 | 422 | 422 | 416 | 416 | 2,000 |
2007/12/20 | 426 | 426 | 425 | 425 | 2,000 |
2007/12/19 | 415 | 425 | 415 | 425 | 2,000 |
2007/12/18 | 452 | 452 | 450 | 450 | 5,000 |
2007/12/17 | 462 | 463 | 458 | 458 | 6,000 |
2007/12/14 | 462 | 462 | 462 | 462 | 1,000 |
2007/12/13 | 462 | 462 | 462 | 462 | 3,000 |
2007/12/12 | 461 | 462 | 461 | 462 | 10,000 |
2007/12/11 | 452 | 462 | 451 | 462 | 5,000 |
2007/12/10 | 451 | 455 | 451 | 451 | 23,000 |
2007/12/04 | 450 | 450 | 450 | 450 | 1,000 |
2007/12/03 | 449 | 449 | 449 | 449 | 2,000 |
2007/11/30 | 428 | 428 | 425 | 425 | 3,000 |
2007/11/29 | 425 | 431 | 422 | 424 | 14,000 |
2007/11/27 | 419 | 421 | 419 | 421 | 7,000 |
2007/11/26 | 419 | 419 | 419 | 419 | 3,000 |
2007/11/22 | 400 | 410 | 398 | 410 | 30,000 |
2007/11/21 | 443 | 443 | 396 | 400 | 64,000 |
2007/11/19 | 515 | 515 | 514 | 514 | 2,000 |
2007/11/15 | 515 | 515 | 500 | 514 | 9,000 |
2007/11/12 | 496 | 496 | 496 | 496 | 4,000 |
2007/11/09 | 490 | 496 | 485 | 496 | 5,000 |
2007/11/08 | 505 | 505 | 491 | 491 | 10,000 |
2007/11/07 | 518 | 518 | 518 | 518 | 4,000 |
2007/11/05 | 518 | 518 | 518 | 518 | 2,000 |
2007/11/01 | 528 | 530 | 528 | 529 | 9,000 |
2007/10/31 | 529 | 529 | 529 | 529 | 4,000 |
2007/10/29 | 529 | 530 | 529 | 529 | 5,000 |
2007/10/26 | 529 | 529 | 529 | 529 | 1,000 |
2007/10/25 | 528 | 529 | 528 | 529 | 2,000 |
2007/10/24 | 534 | 534 | 528 | 529 | 3,000 |
2007/10/23 | 534 | 534 | 534 | 534 | 1,000 |
2007/10/22 | 530 | 530 | 530 | 530 | 1,000 |
2007/10/18 | 552 | 553 | 551 | 551 | 6,000 |
2007/10/17 | 555 | 555 | 555 | 555 | 2,000 |
2007/10/11 | 559 | 560 | 558 | 560 | 10,000 |
2007/10/10 | 559 | 559 | 559 | 559 | 2,000 |
2007/10/09 | 550 | 559 | 550 | 559 | 8,000 |
2007/10/05 | 551 | 551 | 550 | 550 | 3,000 |
2007/10/04 | 550 | 550 | 550 | 550 | 4,000 |
2007/10/02 | 531 | 550 | 531 | 550 | 7,000 |
2007/10/01 | 550 | 551 | 550 | 550 | 8,000 |
2007/09/28 | 550 | 550 | 550 | 550 | 4,000 |
2007/09/27 | 552 | 552 | 550 | 550 | 4,000 |
2007/09/25 | 550 | 550 | 550 | 550 | 1,000 |
2007/09/18 | 535 | 550 | 530 | 550 | 4,000 |
2007/09/14 | 555 | 555 | 545 | 545 | 5,000 |
2007/09/13 | 554 | 555 | 554 | 554 | 3,000 |
2007/09/10 | 560 | 561 | 560 | 561 | 4,000 |
2007/09/06 | 561 | 561 | 561 | 561 | 2,000 |
2007/09/05 | 560 | 561 | 560 | 561 | 3,000 |
2007/09/04 | 560 | 560 | 560 | 560 | 1,000 |
2007/09/03 | 589 | 590 | 570 | 576 | 5,000 |
2007/08/29 | 590 | 590 | 589 | 589 | 40,000 |
2007/08/28 | 594 | 594 | 594 | 594 | 3,000 |
2007/08/24 | 599 | 599 | 594 | 594 | 7,000 |
2007/08/23 | 590 | 599 | 590 | 599 | 9,000 |
2007/08/22 | 592 | 592 | 591 | 592 | 22,000 |
2007/08/20 | 593 | 593 | 590 | 591 | 5,000 |
2007/08/17 | 600 | 600 | 600 | 600 | 2,000 |
2007/08/15 | 600 | 600 | 600 | 600 | 1,000 |
2007/08/14 | 600 | 600 | 600 | 600 | 2,000 |
2007/08/13 | 591 | 591 | 576 | 580 | 8,000 |
2007/08/10 | 613 | 613 | 613 | 613 | 2,000 |
2007/08/09 | 613 | 613 | 613 | 613 | 1,000 |
2007/08/07 | 616 | 616 | 614 | 615 | 12,000 |
2007/08/06 | 600 | 615 | 600 | 615 | 4,000 |
2007/08/03 | 616 | 640 | 615 | 615 | 21,000 |
2007/08/02 | 615 | 615 | 615 | 615 | 10,000 |
2007/08/01 | 615 | 616 | 615 | 615 | 12,000 |
2007/07/31 | 605 | 615 | 600 | 615 | 9,000 |
2007/07/30 | 622 | 622 | 582 | 582 | 7,000 |
2007/07/26 | 643 | 643 | 635 | 635 | 9,000 |
2007/07/24 | 642 | 643 | 642 | 643 | 2,000 |
2007/07/20 | 665 | 666 | 651 | 651 | 8,000 |
2007/07/18 | 664 | 665 | 664 | 665 | 8,000 |
2007/07/17 | 667 | 667 | 664 | 664 | 6,000 |
2007/07/13 | 665 | 665 | 665 | 665 | 10,000 |
2007/07/12 | 665 | 665 | 665 | 665 | 2,000 |
2007/07/11 | 675 | 675 | 663 | 663 | 29,000 |
2007/07/10 | 665 | 675 | 658 | 675 | 15,000 |
2007/07/09 | 649 | 660 | 649 | 656 | 16,000 |
2007/07/06 | 634 | 646 | 634 | 643 | 19,000 |
2007/07/05 | 633 | 635 | 633 | 633 | 6,000 |
2007/07/04 | 627 | 631 | 627 | 631 | 11,000 |
2007/07/03 | 628 | 628 | 626 | 626 | 4,000 |
2007/07/02 | 625 | 626 | 625 | 626 | 3,000 |
2007/06/29 | 626 | 626 | 625 | 625 | 6,000 |
2007/06/28 | 626 | 626 | 626 | 626 | 2,000 |
2007/06/27 | 626 | 626 | 626 | 626 | 3,000 |
2007/06/25 | 640 | 640 | 639 | 639 | 2,000 |
2007/06/20 | 625 | 640 | 624 | 640 | 6,000 |
2007/06/19 | 624 | 625 | 624 | 625 | 5,000 |
2007/06/18 | 628 | 629 | 623 | 623 | 3,000 |
2007/06/15 | 611 | 624 | 611 | 623 | 27,000 |
2007/06/14 | 610 | 611 | 610 | 611 | 4,000 |
2007/06/11 | 615 | 615 | 615 | 615 | 4,000 |
2007/06/08 | 620 | 620 | 615 | 615 | 11,000 |
2007/06/07 | 619 | 620 | 619 | 620 | 2,000 |
2007/06/06 | 621 | 621 | 620 | 620 | 2,000 |
2007/06/04 | 620 | 621 | 620 | 621 | 2,000 |
2007/06/01 | 619 | 620 | 619 | 620 | 8,000 |
2007/05/30 | 623 | 624 | 623 | 623 | 6,000 |
2007/05/29 | 624 | 624 | 623 | 623 | 2,000 |
2007/05/28 | 624 | 624 | 624 | 624 | 1,000 |
2007/05/25 | 623 | 623 | 623 | 623 | 1,000 |
2007/05/24 | 624 | 624 | 622 | 623 | 14,000 |
2007/05/23 | 631 | 650 | 623 | 624 | 13,000 |
2007/05/22 | 620 | 625 | 620 | 625 | 7,000 |
2007/05/21 | 610 | 611 | 610 | 610 | 5,000 |
2007/05/18 | 632 | 633 | 623 | 625 | 9,000 |
2007/05/17 | 641 | 641 | 624 | 625 | 22,000 |
2007/05/16 | 628 | 641 | 626 | 640 | 10,000 |
2007/05/15 | 626 | 626 | 626 | 626 | 3,000 |
2007/05/14 | 626 | 627 | 626 | 627 | 5,000 |
2007/05/11 | 625 | 626 | 625 | 626 | 3,000 |
2007/05/10 | 622 | 625 | 622 | 625 | 10,000 |
2007/05/09 | 620 | 621 | 620 | 621 | 8,000 |
2007/05/08 | 619 | 620 | 619 | 620 | 3,000 |
2007/05/07 | 621 | 621 | 621 | 621 | 5,000 |
2007/05/02 | 600 | 621 | 600 | 621 | 5,000 |
2007/05/01 | 597 | 600 | 595 | 600 | 9,000 |
2007/04/27 | 594 | 595 | 594 | 595 | 5,000 |
2007/04/26 | 590 | 594 | 590 | 594 | 11,000 |
2007/04/25 | 602 | 602 | 589 | 590 | 11,000 |
2007/04/24 | 622 | 622 | 600 | 600 | 3,000 |
2007/04/18 | 621 | 621 | 621 | 621 | 1,000 |
2007/04/17 | 620 | 621 | 620 | 620 | 4,000 |
2007/04/13 | 623 | 624 | 623 | 624 | 2,000 |
2007/04/11 | 632 | 636 | 632 | 635 | 11,000 |
2007/04/09 | 633 | 634 | 630 | 633 | 14,000 |
2007/04/05 | 631 | 632 | 631 | 632 | 6,000 |
2007/04/04 | 630 | 631 | 630 | 631 | 2,000 |
2007/04/02 | 630 | 630 | 630 | 630 | 3,000 |
2007/03/23 | 660 | 660 | 660 | 660 | 2,000 |
2007/03/19 | 661 | 661 | 660 | 660 | 2,000 |
2007/03/16 | 660 | 662 | 660 | 662 | 7,000 |
2007/03/15 | 660 | 661 | 660 | 661 | 3,000 |
2007/03/14 | 660 | 660 | 660 | 660 | 2,000 |
2007/03/13 | 660 | 660 | 660 | 660 | 2,000 |
2007/03/12 | 657 | 657 | 657 | 657 | 1,000 |
2007/03/09 | 650 | 650 | 650 | 650 | 5,000 |
2007/03/08 | 650 | 650 | 638 | 650 | 15,000 |
2007/03/07 | 657 | 657 | 656 | 656 | 2,000 |
2007/03/05 | 654 | 657 | 654 | 655 | 4,000 |
2007/03/02 | 671 | 671 | 670 | 670 | 3,000 |
2007/02/28 | 670 | 681 | 670 | 670 | 3,000 |
2007/02/27 | 700 | 700 | 700 | 700 | 2,000 |
2007/02/26 | 700 | 705 | 700 | 705 | 6,000 |
2007/02/23 | 698 | 700 | 698 | 700 | 4,000 |
2007/02/15 | 704 | 711 | 704 | 711 | 4,000 |
2007/02/14 | 706 | 706 | 706 | 706 | 9,000 |
2007/02/13 | 710 | 711 | 706 | 706 | 10,000 |
2007/02/09 | 693 | 706 | 691 | 705 | 73,000 |
2007/02/08 | 670 | 675 | 669 | 675 | 4,000 |
2007/02/06 | 654 | 660 | 654 | 659 | 14,000 |
2007/02/05 | 656 | 660 | 656 | 657 | 5,000 |
2007/02/02 | 657 | 658 | 657 | 658 | 3,000 |
2007/02/01 | 660 | 660 | 660 | 660 | 6,000 |
2007/01/30 | 660 | 660 | 660 | 660 | 2,000 |
2007/01/26 | 669 | 670 | 669 | 670 | 7,000 |
2007/01/25 | 665 | 670 | 665 | 670 | 3,000 |
2007/01/24 | 663 | 669 | 663 | 663 | 4,000 |
2007/01/23 | 654 | 662 | 654 | 660 | 6,000 |
2007/01/22 | 657 | 657 | 650 | 655 | 18,000 |
2007/01/19 | 646 | 646 | 643 | 643 | 2,000 |
2007/01/18 | 636 | 642 | 636 | 642 | 9,000 |
2007/01/17 | 635 | 635 | 635 | 635 | 1,000 |
2007/01/16 | 635 | 637 | 635 | 637 | 4,000 |
2007/01/15 | 635 | 637 | 635 | 637 | 3,000 |
2007/01/12 | 634 | 635 | 634 | 635 | 5,000 |
2007/01/11 | 637 | 638 | 636 | 636 | 6,000 |
2007/01/10 | 639 | 640 | 637 | 638 | 4,000 |
2007/01/09 | 638 | 640 | 638 | 638 | 6,000 |
2007/01/05 | 631 | 641 | 631 | 640 | 5,000 |
2007/01/04 | 641 | 641 | 640 | 640 | 2,000 |