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
2011/12/22 488 488 481 481 2,000
2011/12/21 485 485 480 480 3,000
2011/12/20 480 485 480 485 2,000
2011/12/14 488 488 488 488 1,000
2011/12/13 480 480 480 480 1,000
2011/12/12 493 493 490 490 4,000
2011/12/09 493 493 493 493 1,000
2011/12/05 504 504 504 504 5,000
2011/12/02 480 480 480 480 2,000
2011/12/01 465 475 465 475 3,000
2011/11/30 0 0 0 460 0
2011/11/29 460 460 460 460 1,000
2011/11/28 0 0 0 460 0
2011/11/25 470 470 460 460 2,000
2011/11/24 475 475 470 470 2,000
2011/11/22 0 0 0 483 0
2011/11/21 0 0 0 483 0
2011/11/18 0 0 0 483 0
2011/11/17 0 0 0 483 0
2011/11/16 0 0 0 483 0
2011/11/15 0 0 0 483 0
2011/11/14 0 0 0 483 0
2011/11/11 0 0 0 483 0
2011/11/10 483 483 483 483 2,000
2011/11/09 475 475 475 475 1,000
2011/11/08 0 0 0 479 0
2011/11/07 0 0 0 479 0
2011/11/04 0 0 0 479 0
2011/11/02 479 479 479 479 2,000
2011/11/01 489 489 489 489 5,000
2011/10/31 481 489 481 489 3,000
2011/10/28 485 485 485 485 1,000
2011/10/27 0 0 0 482 0
2011/10/26 482 482 482 482 1,000
2011/10/25 480 482 480 482 3,000
2011/10/24 460 460 460 460 2,000
2011/10/21 0 0 0 460 0
2011/10/20 0 0 0 460 0
2011/10/19 460 460 460 460 1,000
2011/10/18 0 0 0 463 0
2011/10/17 463 463 463 463 1,000
2011/10/14 456 456 456 456 1,000
2011/10/13 0 0 0 472 0
2011/10/12 0 0 0 472 0
2011/10/11 472 472 472 472 2,000
2011/10/07 458 458 458 458 1,000
2011/10/06 0 0 0 450 0
2011/10/05 457 457 450 450 11,000
2011/10/04 0 0 0 464 0
2011/10/03 464 464 464 464 4,000
2011/09/30 456 456 456 456 1,000
2011/09/29 464 464 464 464 1,000
2011/09/28 0 0 0 480 0
2011/09/27 470 480 470 480 3,000
2011/09/26 0 0 0 470 0
2011/09/22 470 470 470 470 4,000
2011/09/21 0 0 0 475 0
2011/09/20 475 475 475 475 1,000
2011/09/16 476 484 476 484 2,000
2011/09/15 0 0 0 476 0
2011/09/14 0 0 0 476 0
2011/09/13 476 476 476 476 1,000
2011/09/12 476 476 475 475 3,000
2011/09/09 476 488 476 476 10,000
2011/09/08 0 0 0 480 0
2011/09/07 480 480 480 480 1,000
2011/09/06 0 0 0 489 0
2011/09/05 488 489 488 489 2,000
2011/09/02 0 0 0 498 0
2011/09/01 484 498 484 498 8,000
2011/08/31 484 488 480 488 8,000
2011/08/30 0 0 0 481 0
2011/08/29 480 481 480 481 2,000
2011/08/26 0 0 0 480 0
2011/08/25 480 480 480 480 3,000
2011/08/24 0 0 0 480 0
2011/08/23 0 0 0 480 0
2011/08/22 0 0 0 480 0
2011/08/19 0 0 0 480 0
2011/08/18 0 0 0 480 0
2011/08/17 0 0 0 480 0
2011/08/16 0 0 0 480 0
2011/08/15 0 0 0 480 0
2011/08/12 0 0 0 480 0
2011/08/11 0 0 0 489 0
2011/08/10 489 489 489 489 3,000
2011/08/09 470 470 466 466 2,000
2011/08/08 489 489 489 489 1,000
2011/08/05 481 481 473 473 2,000
2011/08/04 0 0 0 485 0
2011/08/03 487 487 482 485 7,000
2011/08/02 497 497 497 497 2,000
2011/08/01 520 520 502 504 11,000
2011/07/29 530 530 530 530 1,000
2011/07/28 501 510 501 510 8,000
2011/07/27 0 0 0 535 0
2011/07/26 0 0 0 535 0
2011/07/25 0 0 0 535 0
2011/07/22 535 535 535 535 3,000
2011/07/21 538 538 538 538 1,000
2011/07/20 530 536 530 536 6,000
2011/07/19 515 515 515 515 4,000
2011/07/15 525 525 525 525 1,000
2011/07/14 0 0 0 525 0
2011/07/13 529 529 525 525 2,000
2011/07/12 534 539 519 529 5,000
2011/07/11 529 529 529 529 2,000
2011/07/08 528 528 527 527 2,000
2011/07/07 529 529 529 529 1,000
2011/07/06 528 530 528 529 3,000
2011/07/05 534 534 530 530 5,000
2011/07/04 556 560 535 535 6,000
2011/07/01 556 560 540 554 32,000
2011/06/30 530 530 530 530 3,000
2011/06/29 528 531 528 531 3,000
2011/06/28 527 527 527 527 1,000
2011/06/27 0 0 0 520 0
2011/06/24 536 536 520 520 11,000
2011/06/23 536 536 526 526 3,000
2011/06/22 558 558 530 545 16,000
2011/06/21 561 561 515 555 25,000
2011/06/20 528 557 528 555 51,000
2011/06/17 515 515 512 512 2,000
2011/06/16 503 510 503 510 3,000
2011/06/15 0 0 0 504 0
2011/06/14 503 504 503 504 2,000
2011/06/13 500 500 498 498 6,000
2011/06/10 498 499 490 490 6,000
2011/06/09 0 0 0 504 0
2011/06/08 0 0 0 504 0
2011/06/07 0 0 0 504 0
2011/06/06 0 0 0 504 0
2011/06/03 0 0 0 504 0
2011/06/02 0 0 0 504 0
2011/06/01 504 504 504 504 5,000
2011/05/31 504 504 504 504 1,000
2011/05/30 504 504 504 504 1,000
2011/05/27 480 480 480 480 2,000
2011/05/26 480 480 480 480 1,000
2011/05/25 480 480 480 480 1,000
2011/05/24 0 0 0 480 0
2011/05/23 480 480 480 480 1,000
2011/05/20 0 0 0 476 0
2011/05/19 0 0 0 476 0
2011/05/18 0 0 0 476 0
2011/05/17 0 0 0 476 0
2011/05/16 515 515 474 476 12,000
2011/05/13 0 0 0 485 0
2011/05/12 501 501 485 485 6,000
2011/05/11 505 505 505 505 1,000
2011/05/10 514 518 514 518 3,000
2011/05/09 512 512 512 512 1,000
2011/05/06 506 506 506 506 1,000
2011/05/02 522 535 522 522 6,000
2011/04/28 0 0 0 498 0
2011/04/27 498 498 498 498 1,000
2011/04/26 487 488 487 487 5,000
2011/04/25 479 480 479 480 3,000
2011/04/22 480 480 477 479 3,000
2011/04/21 487 487 485 485 2,000
2011/04/20 497 497 483 485 11,000
2011/04/19 0 0 0 494 0
2011/04/18 494 494 494 494 1,000
2011/04/15 470 470 470 470 1,000
2011/04/14 0 0 0 472 0
2011/04/13 480 480 472 472 12,000
2011/04/12 0 0 0 485 0
2011/04/11 485 485 485 485 2,000
2011/04/08 477 490 475 475 12,000
2011/04/07 499 499 477 479 9,000
2011/04/06 498 500 489 500 9,000
2011/04/05 510 510 490 490 7,000
2011/04/04 535 556 521 525 18,000
2011/04/01 561 561 530 530 74,000
2011/03/31 481 481 481 481 1,000
2011/03/30 401 401 401 401 3,000
2011/03/29 0 0 0 390 0
2011/03/28 0 0 0 390 0
2011/03/25 409 409 390 390 3,000
2011/03/24 395 395 395 395 1,000
2011/03/23 395 395 395 395 1,000
2011/03/22 395 395 395 395 2,000
2011/03/18 343 343 343 343 1,000
2011/03/17 350 350 343 343 10,000
2011/03/16 0 0 0 340 0
2011/03/15 330 340 330 340 3,000
2011/03/14 0 0 0 425 0
2011/03/11 0 0 0 425 0
2011/03/10 425 425 425 425 2,000
2011/03/09 420 423 420 423 2,000
2011/03/08 0 0 0 426 0
2011/03/07 0 0 0 426 0
2011/03/04 426 426 426 426 1,000
2011/03/03 0 0 0 410 0
2011/03/02 410 410 410 410 1,000
2011/03/01 426 426 409 409 11,000
2011/02/28 0 0 0 426 0
2011/02/25 426 426 426 426 2,000
2011/02/24 421 421 420 420 3,000
2011/02/23 0 0 0 421 0
2011/02/22 425 425 421 421 3,000
2011/02/21 437 437 437 437 2,000
2011/02/18 421 421 421 421 1,000
2011/02/17 0 0 0 429 0
2011/02/16 0 0 0 429 0
2011/02/15 0 0 0 456 0
2011/02/14 0 0 0 456 0
2011/02/10 456 456 456 456 2,000
2011/02/09 0 0 0 448 0
2011/02/08 450 450 448 448 2,000
2011/02/07 405 415 401 410 7,000
2011/02/04 400 400 400 400 3,000
2011/02/03 400 400 395 395 2,000
2011/02/02 400 400 400 400 2,000
2011/02/01 395 400 395 395 5,000
2011/01/31 395 395 395 395 2,000
2011/01/28 390 410 389 390 8,000
2011/01/27 387 387 387 387 2,000
2011/01/26 380 390 380 390 2,000
2011/01/25 393 393 393 393 2,000
2011/01/24 0 0 0 375 0
2011/01/21 380 380 375 375 5,000
2011/01/20 382 382 382 382 1,000
2011/01/19 389 390 389 390 2,000
2011/01/18 385 386 384 385 6,000
2011/01/17 388 388 385 386 8,000
2011/01/14 375 388 375 388 8,000
2011/01/13 0 0 0 415 0
2011/01/12 0 0 0 415 0
2011/01/11 409 415 409 415 7,000
2011/01/07 380 390 380 390 23,000
2011/01/06 364 379 364 379 3,000
2011/01/05 0 0 0 364 0
2011/01/04 376 376 364 364 6,000

このページの先頭へ