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 |
---|---|---|---|---|---|
2012/12/28 | 490 | 499 | 480 | 493 | 15,000 |
2012/12/27 | 490 | 490 | 490 | 490 | 5,000 |
2012/12/25 | 485 | 485 | 485 | 485 | 3,000 |
2012/12/20 | 485 | 485 | 485 | 485 | 1,000 |
2012/12/19 | 488 | 488 | 485 | 485 | 2,000 |
2012/12/18 | 490 | 490 | 480 | 480 | 5,000 |
2012/12/14 | 481 | 483 | 474 | 483 | 7,000 |
2012/12/13 | 480 | 480 | 480 | 480 | 1,000 |
2012/12/10 | 482 | 482 | 482 | 482 | 8,000 |
2012/12/06 | 481 | 481 | 475 | 475 | 2,000 |
2012/12/05 | 480 | 480 | 480 | 480 | 1,000 |
2012/12/04 | 485 | 485 | 485 | 485 | 3,000 |
2012/12/03 | 488 | 491 | 488 | 491 | 6,000 |
2012/11/29 | 480 | 488 | 477 | 480 | 9,000 |
2012/11/28 | 476 | 476 | 474 | 474 | 2,000 |
2012/11/26 | 481 | 484 | 480 | 484 | 3,000 |
2012/11/22 | 496 | 496 | 486 | 486 | 3,000 |
2012/11/20 | 480 | 488 | 480 | 488 | 2,000 |
2012/11/19 | 486 | 494 | 486 | 494 | 2,000 |
2012/11/16 | 480 | 480 | 480 | 480 | 1,000 |
2012/11/15 | 472 | 475 | 472 | 475 | 2,000 |
2012/11/14 | 460 | 469 | 460 | 469 | 21,000 |
2012/11/13 | 492 | 492 | 492 | 492 | 1,000 |
2012/11/12 | 501 | 501 | 493 | 493 | 5,000 |
2012/11/09 | 500 | 500 | 500 | 500 | 1,000 |
2012/11/07 | 500 | 500 | 500 | 500 | 1,000 |
2012/11/05 | 482 | 482 | 482 | 482 | 1,000 |
2012/11/01 | 500 | 500 | 500 | 500 | 4,000 |
2012/10/31 | 500 | 500 | 500 | 500 | 1,000 |
2012/10/25 | 510 | 510 | 510 | 510 | 2,000 |
2012/10/19 | 499 | 499 | 499 | 499 | 1,000 |
2012/10/10 | 491 | 491 | 491 | 491 | 4,000 |
2012/10/09 | 491 | 491 | 491 | 491 | 1,000 |
2012/10/05 | 490 | 490 | 490 | 490 | 1,000 |
2012/10/03 | 477 | 477 | 477 | 477 | 5,000 |
2012/10/01 | 502 | 502 | 502 | 502 | 4,000 |
2012/09/25 | 502 | 502 | 502 | 502 | 1,000 |
2012/09/19 | 502 | 502 | 502 | 502 | 1,000 |
2012/09/18 | 502 | 502 | 502 | 502 | 1,000 |
2012/09/13 | 514 | 514 | 514 | 514 | 10,000 |
2012/09/10 | 514 | 514 | 514 | 514 | 4,000 |
2012/09/07 | 510 | 514 | 510 | 514 | 2,000 |
2012/09/06 | 510 | 510 | 510 | 510 | 1,000 |
2012/09/04 | 505 | 505 | 505 | 505 | 1,000 |
2012/09/03 | 507 | 515 | 507 | 510 | 6,000 |
2012/08/30 | 499 | 499 | 499 | 499 | 1,000 |
2012/08/24 | 500 | 500 | 499 | 499 | 4,000 |
2012/08/20 | 520 | 520 | 520 | 520 | 1,000 |
2012/08/10 | 523 | 523 | 523 | 523 | 4,000 |
2012/08/09 | 500 | 500 | 500 | 500 | 3,000 |
2012/08/07 | 499 | 499 | 499 | 499 | 1,000 |
2012/08/02 | 505 | 505 | 505 | 505 | 1,000 |
2012/08/01 | 525 | 525 | 525 | 525 | 5,000 |
2012/07/10 | 540 | 540 | 540 | 540 | 4,000 |
2012/07/09 | 530 | 530 | 530 | 530 | 1,000 |
2012/07/03 | 530 | 530 | 530 | 530 | 1,000 |
2012/07/02 | 540 | 540 | 530 | 530 | 28,000 |
2012/06/29 | 504 | 515 | 504 | 515 | 9,000 |
2012/06/28 | 500 | 500 | 500 | 500 | 1,000 |
2012/06/27 | 490 | 495 | 490 | 495 | 4,000 |
2012/06/25 | 479 | 479 | 479 | 479 | 2,000 |
2012/06/22 | 476 | 476 | 476 | 476 | 2,000 |
2012/06/20 | 476 | 476 | 476 | 476 | 5,000 |
2012/06/11 | 476 | 476 | 476 | 476 | 4,000 |
2012/06/01 | 469 | 470 | 469 | 470 | 4,000 |
2012/05/25 | 465 | 465 | 465 | 465 | 2,000 |
2012/05/24 | 451 | 451 | 451 | 451 | 1,000 |
2012/05/22 | 454 | 454 | 454 | 454 | 1,000 |
2012/05/18 | 451 | 451 | 451 | 451 | 2,000 |
2012/05/17 | 450 | 450 | 450 | 450 | 2,000 |
2012/05/16 | 465 | 465 | 452 | 452 | 4,000 |
2012/05/15 | 461 | 479 | 461 | 479 | 3,000 |
2012/05/10 | 484 | 484 | 484 | 484 | 4,000 |
2012/05/08 | 478 | 478 | 478 | 478 | 1,000 |
2012/05/07 | 479 | 479 | 479 | 479 | 2,000 |
2012/05/01 | 492 | 492 | 492 | 492 | 5,000 |
2012/04/25 | 492 | 492 | 492 | 492 | 1,000 |
2012/04/23 | 492 | 492 | 492 | 492 | 1,000 |
2012/04/20 | 495 | 495 | 495 | 495 | 1,000 |
2012/04/19 | 495 | 495 | 495 | 495 | 1,000 |
2012/04/18 | 495 | 499 | 494 | 499 | 3,000 |
2012/04/13 | 487 | 487 | 487 | 487 | 1,000 |
2012/04/10 | 504 | 504 | 504 | 504 | 4,000 |
2012/04/05 | 503 | 503 | 503 | 503 | 1,000 |
2012/04/04 | 500 | 501 | 500 | 501 | 2,000 |
2012/04/03 | 500 | 500 | 500 | 500 | 1,000 |
2012/04/02 | 493 | 506 | 493 | 506 | 5,000 |
2012/03/28 | 498 | 498 | 498 | 498 | 1,000 |
2012/03/26 | 501 | 501 | 498 | 499 | 6,000 |
2012/03/23 | 502 | 502 | 502 | 502 | 4,000 |
2012/03/16 | 498 | 500 | 495 | 495 | 7,000 |
2012/03/15 | 500 | 500 | 500 | 500 | 2,000 |
2012/03/14 | 495 | 495 | 495 | 495 | 6,000 |
2012/03/13 | 503 | 503 | 495 | 495 | 9,000 |
2012/03/12 | 525 | 525 | 503 | 503 | 7,000 |
2012/03/08 | 500 | 500 | 500 | 500 | 1,000 |
2012/03/07 | 500 | 500 | 500 | 500 | 1,000 |
2012/03/01 | 510 | 510 | 510 | 510 | 4,000 |
2012/02/29 | 510 | 510 | 510 | 510 | 1,000 |
2012/02/24 | 500 | 505 | 500 | 505 | 3,000 |
2012/02/22 | 480 | 486 | 480 | 486 | 10,000 |
2012/02/21 | 480 | 480 | 480 | 480 | 6,000 |
2012/02/15 | 470 | 480 | 470 | 480 | 2,000 |
2012/02/13 | 480 | 480 | 480 | 480 | 1,000 |
2012/02/10 | 485 | 485 | 485 | 485 | 2,000 |
2012/02/08 | 475 | 475 | 475 | 475 | 1,000 |
2012/02/07 | 481 | 481 | 481 | 481 | 1,000 |
2012/02/06 | 470 | 470 | 470 | 470 | 1,000 |
2012/02/03 | 470 | 470 | 470 | 470 | 2,000 |
2012/02/02 | 459 | 470 | 459 | 470 | 11,000 |
2012/02/01 | 456 | 463 | 456 | 463 | 8,000 |
2012/01/31 | 456 | 456 | 451 | 456 | 4,000 |
2012/01/30 | 455 | 455 | 448 | 448 | 3,000 |
2012/01/27 | 455 | 455 | 455 | 455 | 2,000 |
2012/01/25 | 465 | 465 | 465 | 465 | 2,000 |
2012/01/24 | 470 | 470 | 470 | 470 | 4,000 |
2012/01/20 | 470 | 470 | 470 | 470 | 3,000 |
2012/01/10 | 480 | 480 | 480 | 480 | 2,000 |
2012/01/04 | 481 | 481 | 481 | 481 | 4,000 |