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 |
---|---|---|---|---|---|
2013/12/30 | 655 | 659 | 655 | 659 | 2,000 |
2013/12/27 | 659 | 659 | 659 | 659 | 3,000 |
2013/12/25 | 637 | 637 | 631 | 631 | 2,000 |
2013/12/24 | 646 | 646 | 633 | 633 | 22,000 |
2013/12/20 | 643 | 643 | 634 | 636 | 4,000 |
2013/12/19 | 637 | 637 | 637 | 637 | 1,000 |
2013/12/18 | 632 | 635 | 632 | 635 | 9,000 |
2013/12/17 | 636 | 640 | 635 | 640 | 9,000 |
2013/12/16 | 635 | 645 | 635 | 645 | 7,000 |
2013/12/13 | 630 | 645 | 630 | 640 | 20,000 |
2013/12/12 | 635 | 635 | 626 | 626 | 9,000 |
2013/12/11 | 640 | 640 | 640 | 640 | 10,000 |
2013/12/10 | 679 | 679 | 659 | 660 | 13,000 |
2013/12/09 | 660 | 667 | 660 | 666 | 11,000 |
2013/12/06 | 650 | 650 | 650 | 650 | 2,000 |
2013/12/05 | 647 | 647 | 647 | 647 | 1,000 |
2013/12/04 | 657 | 657 | 657 | 657 | 1,000 |
2013/12/03 | 679 | 679 | 657 | 658 | 5,000 |
2013/12/02 | 634 | 679 | 634 | 679 | 10,000 |
2013/11/29 | 640 | 640 | 626 | 626 | 6,000 |
2013/11/25 | 649 | 649 | 649 | 649 | 2,000 |
2013/11/22 | 640 | 640 | 635 | 640 | 7,000 |
2013/11/21 | 640 | 640 | 637 | 640 | 4,000 |
2013/11/18 | 631 | 631 | 631 | 631 | 1,000 |
2013/11/15 | 631 | 631 | 631 | 631 | 1,000 |
2013/11/14 | 640 | 640 | 620 | 620 | 6,000 |
2013/11/11 | 676 | 676 | 676 | 676 | 4,000 |
2013/11/08 | 659 | 659 | 656 | 656 | 3,000 |
2013/11/07 | 652 | 660 | 652 | 660 | 4,000 |
2013/11/06 | 700 | 700 | 695 | 699 | 6,000 |
2013/11/05 | 640 | 700 | 640 | 690 | 24,000 |
2013/11/01 | 628 | 635 | 625 | 635 | 10,000 |
2013/10/31 | 600 | 636 | 600 | 620 | 24,000 |
2013/10/30 | 619 | 650 | 619 | 649 | 30,000 |
2013/10/29 | 616 | 616 | 607 | 615 | 5,000 |
2013/10/28 | 598 | 598 | 598 | 598 | 1,000 |
2013/10/25 | 591 | 591 | 591 | 591 | 1,000 |
2013/10/23 | 590 | 590 | 590 | 590 | 1,000 |
2013/10/18 | 591 | 592 | 591 | 592 | 2,000 |
2013/10/17 | 605 | 605 | 587 | 598 | 9,000 |
2013/10/15 | 594 | 595 | 594 | 595 | 2,000 |
2013/10/11 | 579 | 585 | 579 | 585 | 4,000 |
2013/10/10 | 599 | 599 | 589 | 589 | 4,000 |
2013/10/08 | 600 | 600 | 592 | 592 | 3,000 |
2013/10/04 | 595 | 600 | 595 | 600 | 2,000 |
2013/10/03 | 592 | 592 | 592 | 592 | 1,000 |
2013/10/02 | 595 | 595 | 590 | 590 | 2,000 |
2013/10/01 | 600 | 605 | 600 | 605 | 5,000 |
2013/09/30 | 620 | 620 | 600 | 600 | 3,000 |
2013/09/25 | 615 | 615 | 615 | 615 | 2,000 |
2013/09/24 | 610 | 610 | 610 | 610 | 2,000 |
2013/09/19 | 610 | 610 | 610 | 610 | 1,000 |
2013/09/18 | 599 | 599 | 599 | 599 | 1,000 |
2013/09/17 | 583 | 583 | 578 | 583 | 3,000 |
2013/09/13 | 582 | 582 | 582 | 582 | 1,000 |
2013/09/10 | 581 | 582 | 581 | 582 | 8,000 |
2013/09/09 | 592 | 592 | 590 | 590 | 2,000 |
2013/09/04 | 580 | 582 | 580 | 582 | 3,000 |
2013/09/03 | 588 | 588 | 576 | 580 | 13,000 |
2013/09/02 | 580 | 586 | 580 | 586 | 2,000 |
2013/08/30 | 576 | 576 | 576 | 576 | 1,000 |
2013/08/28 | 577 | 577 | 577 | 577 | 1,000 |
2013/08/23 | 597 | 597 | 587 | 587 | 2,000 |
2013/08/22 | 590 | 590 | 590 | 590 | 1,000 |
2013/08/21 | 580 | 600 | 580 | 600 | 2,000 |
2013/08/16 | 600 | 600 | 600 | 600 | 1,000 |
2013/08/12 | 620 | 620 | 620 | 620 | 3,000 |
2013/08/08 | 600 | 600 | 600 | 600 | 1,000 |
2013/08/07 | 595 | 600 | 595 | 600 | 2,000 |
2013/08/06 | 595 | 595 | 595 | 595 | 1,000 |
2013/08/05 | 600 | 600 | 595 | 595 | 3,000 |
2013/08/01 | 610 | 610 | 610 | 610 | 4,000 |
2013/07/31 | 610 | 610 | 600 | 610 | 4,000 |
2013/07/25 | 619 | 619 | 619 | 619 | 1,000 |
2013/07/23 | 590 | 590 | 590 | 590 | 1,000 |
2013/07/19 | 585 | 590 | 585 | 590 | 4,000 |
2013/07/10 | 586 | 586 | 575 | 575 | 8,000 |
2013/07/09 | 596 | 596 | 596 | 596 | 2,000 |
2013/07/08 | 591 | 591 | 591 | 591 | 1,000 |
2013/07/05 | 595 | 595 | 585 | 585 | 5,000 |
2013/07/03 | 570 | 585 | 570 | 585 | 5,000 |
2013/07/01 | 614 | 620 | 614 | 620 | 31,000 |
2013/06/28 | 567 | 585 | 567 | 585 | 8,000 |
2013/06/27 | 550 | 550 | 540 | 540 | 2,000 |
2013/06/26 | 556 | 556 | 550 | 550 | 2,000 |
2013/06/25 | 575 | 575 | 575 | 575 | 1,000 |
2013/06/24 | 575 | 575 | 575 | 575 | 2,000 |
2013/06/21 | 545 | 545 | 545 | 545 | 2,000 |
2013/06/17 | 542 | 542 | 542 | 542 | 1,000 |
2013/06/14 | 546 | 550 | 546 | 550 | 2,000 |
2013/06/12 | 555 | 555 | 555 | 555 | 2,000 |
2013/06/11 | 547 | 550 | 547 | 550 | 2,000 |
2013/06/10 | 562 | 562 | 562 | 562 | 3,000 |
2013/06/07 | 538 | 538 | 536 | 536 | 2,000 |
2013/06/06 | 572 | 573 | 541 | 541 | 11,000 |
2013/06/05 | 566 | 566 | 566 | 566 | 1,000 |
2013/06/04 | 588 | 588 | 560 | 560 | 5,000 |
2013/06/03 | 579 | 579 | 570 | 570 | 7,000 |
2013/05/30 | 573 | 573 | 573 | 573 | 1,000 |
2013/05/29 | 580 | 580 | 575 | 575 | 2,000 |
2013/05/27 | 565 | 579 | 565 | 579 | 3,000 |
2013/05/24 | 583 | 583 | 574 | 574 | 4,000 |
2013/05/23 | 610 | 610 | 581 | 581 | 6,000 |
2013/05/22 | 605 | 610 | 605 | 610 | 4,000 |
2013/05/21 | 620 | 620 | 605 | 605 | 7,000 |
2013/05/20 | 615 | 615 | 615 | 615 | 2,000 |
2013/05/16 | 647 | 647 | 615 | 615 | 14,000 |
2013/05/15 | 650 | 650 | 648 | 648 | 4,000 |
2013/05/13 | 650 | 650 | 635 | 635 | 7,000 |
2013/05/10 | 649 | 649 | 639 | 640 | 6,000 |
2013/05/09 | 641 | 647 | 641 | 645 | 6,000 |
2013/05/08 | 640 | 640 | 640 | 640 | 3,000 |
2013/05/07 | 641 | 641 | 631 | 631 | 6,000 |
2013/05/01 | 642 | 642 | 626 | 630 | 6,000 |
2013/04/30 | 640 | 642 | 640 | 642 | 5,000 |
2013/04/25 | 643 | 643 | 643 | 643 | 1,000 |
2013/04/24 | 624 | 624 | 624 | 624 | 2,000 |
2013/04/22 | 620 | 620 | 620 | 620 | 3,000 |
2013/04/19 | 605 | 605 | 605 | 605 | 1,000 |
2013/04/18 | 606 | 606 | 606 | 606 | 1,000 |
2013/04/17 | 621 | 621 | 606 | 606 | 2,000 |
2013/04/16 | 605 | 605 | 605 | 605 | 1,000 |
2013/04/15 | 608 | 608 | 607 | 607 | 4,000 |
2013/04/11 | 618 | 618 | 607 | 607 | 7,000 |
2013/04/10 | 621 | 624 | 620 | 621 | 7,000 |
2013/04/09 | 626 | 626 | 624 | 624 | 4,000 |
2013/04/08 | 625 | 625 | 620 | 625 | 6,000 |
2013/04/05 | 650 | 650 | 621 | 621 | 4,000 |
2013/04/03 | 616 | 620 | 616 | 620 | 2,000 |
2013/04/02 | 600 | 616 | 571 | 616 | 7,000 |
2013/04/01 | 640 | 640 | 630 | 630 | 11,000 |
2013/03/29 | 630 | 630 | 630 | 630 | 1,000 |
2013/03/28 | 626 | 626 | 625 | 625 | 4,000 |
2013/03/27 | 626 | 626 | 626 | 626 | 1,000 |
2013/03/26 | 650 | 659 | 650 | 651 | 6,000 |
2013/03/25 | 650 | 655 | 650 | 650 | 15,000 |
2013/03/22 | 640 | 645 | 640 | 645 | 4,000 |
2013/03/21 | 635 | 635 | 635 | 635 | 2,000 |
2013/03/19 | 610 | 625 | 610 | 625 | 9,000 |
2013/03/18 | 613 | 614 | 608 | 608 | 4,000 |
2013/03/15 | 609 | 609 | 599 | 609 | 5,000 |
2013/03/14 | 588 | 588 | 585 | 585 | 2,000 |
2013/03/12 | 603 | 603 | 600 | 600 | 2,000 |
2013/03/11 | 599 | 610 | 599 | 610 | 4,000 |
2013/03/08 | 598 | 599 | 598 | 599 | 5,000 |
2013/03/05 | 598 | 598 | 593 | 593 | 2,000 |
2013/03/04 | 570 | 590 | 570 | 590 | 6,000 |
2013/03/01 | 555 | 560 | 555 | 560 | 6,000 |
2013/02/26 | 545 | 545 | 545 | 545 | 1,000 |
2013/02/25 | 559 | 559 | 559 | 559 | 1,000 |
2013/02/20 | 545 | 550 | 545 | 550 | 2,000 |
2013/02/19 | 536 | 536 | 536 | 536 | 1,000 |
2013/02/18 | 555 | 555 | 550 | 550 | 3,000 |
2013/02/15 | 560 | 560 | 555 | 555 | 5,000 |
2013/02/14 | 560 | 560 | 560 | 560 | 2,000 |
2013/02/13 | 575 | 575 | 559 | 559 | 7,000 |
2013/02/12 | 590 | 590 | 560 | 560 | 16,000 |
2013/02/07 | 560 | 570 | 560 | 570 | 3,000 |
2013/02/06 | 559 | 559 | 559 | 559 | 2,000 |
2013/02/05 | 558 | 558 | 555 | 555 | 7,000 |
2013/02/04 | 555 | 559 | 552 | 555 | 12,000 |
2013/02/01 | 550 | 553 | 550 | 550 | 16,000 |
2013/01/31 | 530 | 530 | 530 | 530 | 2,000 |
2013/01/29 | 528 | 528 | 528 | 528 | 1,000 |
2013/01/28 | 528 | 528 | 528 | 528 | 1,000 |
2013/01/25 | 524 | 525 | 524 | 525 | 2,000 |
2013/01/24 | 517 | 524 | 517 | 524 | 2,000 |
2013/01/21 | 514 | 514 | 514 | 514 | 3,000 |
2013/01/17 | 513 | 534 | 513 | 534 | 5,000 |
2013/01/16 | 515 | 520 | 515 | 520 | 5,000 |
2013/01/15 | 535 | 535 | 535 | 535 | 1,000 |
2013/01/11 | 530 | 530 | 530 | 530 | 2,000 |
2013/01/10 | 541 | 541 | 535 | 535 | 7,000 |
2013/01/09 | 523 | 523 | 521 | 521 | 4,000 |
2013/01/08 | 526 | 526 | 526 | 526 | 1,000 |
2013/01/07 | 520 | 540 | 520 | 540 | 3,000 |
2013/01/04 | 505 | 515 | 505 | 515 | 9,000 |