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 |
---|---|---|---|---|---|
2014/12/30 | 970 | 980 | 968 | 968 | 13,000 |
2014/12/29 | 960 | 970 | 960 | 970 | 11,000 |
2014/12/26 | 965 | 965 | 950 | 964 | 29,000 |
2014/12/25 | 964 | 964 | 950 | 951 | 37,000 |
2014/12/24 | 951 | 962 | 951 | 962 | 9,000 |
2014/12/22 | 944 | 955 | 944 | 950 | 17,000 |
2014/12/19 | 955 | 968 | 941 | 944 | 15,000 |
2014/12/18 | 941 | 954 | 940 | 940 | 7,000 |
2014/12/17 | 929 | 952 | 920 | 926 | 14,000 |
2014/12/16 | 960 | 960 | 929 | 929 | 43,000 |
2014/12/15 | 973 | 980 | 966 | 966 | 10,000 |
2014/12/12 | 998 | 1,032 | 997 | 1,003 | 15,000 |
2014/12/11 | 953 | 985 | 951 | 976 | 14,000 |
2014/12/10 | 961 | 979 | 961 | 979 | 25,000 |
2014/12/09 | 991 | 1,003 | 961 | 982 | 36,000 |
2014/12/08 | 1,053 | 1,053 | 1,007 | 1,010 | 29,000 |
2014/12/05 | 1,034 | 1,036 | 1,007 | 1,023 | 72,000 |
2014/12/04 | 1,230 | 1,231 | 1,063 | 1,064 | 293,000 |
2014/12/03 | 1,065 | 1,140 | 1,030 | 1,140 | 124,000 |
2014/12/02 | 998 | 1,000 | 990 | 990 | 9,000 |
2014/12/01 | 1,004 | 1,025 | 1,000 | 1,011 | 16,000 |
2014/11/28 | 1,001 | 1,001 | 980 | 982 | 16,000 |
2014/11/27 | 1,020 | 1,020 | 980 | 1,001 | 27,000 |
2014/11/26 | 1,029 | 1,029 | 1,001 | 1,015 | 31,000 |
2014/11/25 | 985 | 1,030 | 975 | 1,001 | 32,000 |
2014/11/21 | 991 | 991 | 957 | 979 | 13,000 |
2014/11/20 | 980 | 1,009 | 977 | 978 | 38,000 |
2014/11/19 | 935 | 998 | 935 | 979 | 48,000 |
2014/11/18 | 932 | 935 | 911 | 931 | 27,000 |
2014/11/17 | 940 | 944 | 932 | 932 | 8,000 |
2014/11/14 | 939 | 939 | 922 | 934 | 20,000 |
2014/11/13 | 940 | 945 | 931 | 932 | 25,000 |
2014/11/12 | 967 | 967 | 940 | 952 | 29,000 |
2014/11/11 | 986 | 994 | 971 | 975 | 16,000 |
2014/11/10 | 1,011 | 1,011 | 980 | 993 | 25,000 |
2014/11/07 | 965 | 1,030 | 965 | 1,012 | 55,000 |
2014/11/06 | 950 | 995 | 950 | 951 | 77,000 |
2014/11/05 | 959 | 959 | 931 | 944 | 24,000 |
2014/11/04 | 971 | 986 | 930 | 950 | 44,000 |
2014/10/31 | 925 | 970 | 920 | 928 | 42,000 |
2014/10/30 | 950 | 950 | 920 | 935 | 30,000 |
2014/10/29 | 1,002 | 1,002 | 954 | 955 | 45,000 |
2014/10/28 | 911 | 987 | 902 | 987 | 74,000 |
2014/10/27 | 970 | 971 | 909 | 920 | 58,000 |
2014/10/24 | 1,025 | 1,032 | 960 | 970 | 120,000 |
2014/10/23 | 1,035 | 1,037 | 1,015 | 1,023 | 45,000 |
2014/10/22 | 1,050 | 1,050 | 1,006 | 1,041 | 64,000 |
2014/10/21 | 1,043 | 1,049 | 1,025 | 1,030 | 44,000 |
2014/10/20 | 1,109 | 1,109 | 1,040 | 1,055 | 58,000 |
2014/10/17 | 1,022 | 1,055 | 1,015 | 1,019 | 71,000 |
2014/10/16 | 1,022 | 1,050 | 1,011 | 1,011 | 139,000 |
2014/10/15 | 1,170 | 1,208 | 1,040 | 1,080 | 168,000 |
2014/10/14 | 1,150 | 1,220 | 1,084 | 1,142 | 107,000 |
2014/10/10 | 1,320 | 1,355 | 1,155 | 1,205 | 193,000 |
2014/10/09 | 1,379 | 1,488 | 1,160 | 1,300 | 397,000 |
2014/10/08 | 1,131 | 1,409 | 1,115 | 1,319 | 549,000 |
2014/10/07 | 1,115 | 1,242 | 1,076 | 1,129 | 199,000 |
2014/10/06 | 1,040 | 1,130 | 1,040 | 1,055 | 82,000 |
2014/10/03 | 1,013 | 1,039 | 1,013 | 1,030 | 31,000 |
2014/10/02 | 1,001 | 1,049 | 999 | 1,023 | 85,000 |
2014/10/01 | 1,069 | 1,070 | 1,017 | 1,031 | 66,000 |
2014/09/30 | 1,075 | 1,080 | 1,042 | 1,076 | 67,000 |
2014/09/29 | 1,250 | 1,265 | 1,082 | 1,103 | 210,000 |
2014/09/26 | 1,025 | 1,330 | 991 | 1,244 | 570,000 |
2014/09/25 | 1,031 | 1,058 | 1,006 | 1,030 | 108,000 |
2014/09/24 | 1,111 | 1,120 | 1,001 | 1,001 | 166,000 |
2014/09/22 | 1,100 | 1,160 | 1,050 | 1,139 | 173,000 |
2014/09/19 | 1,077 | 1,110 | 984 | 1,078 | 238,000 |
2014/09/18 | 1,175 | 1,288 | 1,013 | 1,085 | 482,000 |
2014/09/17 | 1,291 | 1,362 | 1,141 | 1,146 | 639,000 |
2014/09/16 | 1,400 | 1,441 | 1,309 | 1,430 | 355,000 |
2014/09/12 | 1,066 | 1,141 | 993 | 1,141 | 208,000 |
2014/09/11 | 1,150 | 1,360 | 979 | 991 | 691,000 |
2014/09/10 | 999 | 1,070 | 795 | 1,070 | 579,000 |
2014/09/09 | 920 | 920 | 850 | 920 | 383,000 |
2014/09/08 | 690 | 770 | 672 | 770 | 64,000 |
2014/09/05 | 668 | 670 | 668 | 670 | 4,000 |
2014/09/02 | 665 | 665 | 665 | 665 | 2,000 |
2014/09/01 | 651 | 655 | 650 | 655 | 6,000 |
2014/08/29 | 650 | 650 | 650 | 650 | 2,000 |
2014/08/28 | 648 | 648 | 648 | 648 | 1,000 |
2014/08/25 | 640 | 640 | 640 | 640 | 3,000 |
2014/08/22 | 640 | 640 | 640 | 640 | 1,000 |
2014/08/21 | 649 | 650 | 649 | 650 | 2,000 |
2014/08/14 | 644 | 644 | 644 | 644 | 1,000 |
2014/08/13 | 630 | 640 | 630 | 640 | 9,000 |
2014/08/12 | 630 | 630 | 630 | 630 | 2,000 |
2014/08/11 | 629 | 631 | 629 | 630 | 9,000 |
2014/08/08 | 630 | 630 | 629 | 629 | 9,000 |
2014/08/07 | 640 | 640 | 640 | 640 | 2,000 |
2014/08/06 | 633 | 633 | 630 | 630 | 2,000 |
2014/08/05 | 640 | 640 | 636 | 636 | 3,000 |
2014/08/04 | 633 | 633 | 633 | 633 | 2,000 |
2014/08/01 | 633 | 642 | 633 | 642 | 7,000 |
2014/07/31 | 662 | 662 | 633 | 633 | 27,000 |
2014/07/30 | 672 | 672 | 668 | 668 | 4,000 |
2014/07/29 | 672 | 672 | 672 | 672 | 2,000 |
2014/07/28 | 680 | 680 | 679 | 679 | 6,000 |
2014/07/25 | 675 | 678 | 670 | 678 | 6,000 |
2014/07/24 | 679 | 679 | 679 | 679 | 1,000 |
2014/07/23 | 669 | 669 | 669 | 669 | 10,000 |
2014/07/22 | 668 | 670 | 667 | 668 | 8,000 |
2014/07/17 | 668 | 668 | 668 | 668 | 4,000 |
2014/07/16 | 668 | 668 | 668 | 668 | 2,000 |
2014/07/15 | 660 | 663 | 660 | 663 | 2,000 |
2014/07/14 | 656 | 656 | 656 | 656 | 1,000 |
2014/07/11 | 656 | 666 | 656 | 666 | 2,000 |
2014/07/10 | 675 | 675 | 660 | 660 | 5,000 |
2014/07/09 | 663 | 665 | 663 | 665 | 2,000 |
2014/07/08 | 669 | 669 | 663 | 663 | 7,000 |
2014/07/07 | 669 | 669 | 669 | 669 | 2,000 |
2014/07/04 | 689 | 689 | 689 | 689 | 1,000 |
2014/07/01 | 702 | 702 | 700 | 700 | 22,000 |
2014/06/30 | 700 | 702 | 700 | 702 | 6,000 |
2014/06/27 | 685 | 700 | 685 | 697 | 12,000 |
2014/06/26 | 680 | 684 | 676 | 678 | 11,000 |
2014/06/25 | 667 | 675 | 663 | 675 | 10,000 |
2014/06/24 | 663 | 665 | 662 | 662 | 12,000 |
2014/06/23 | 658 | 660 | 655 | 660 | 7,000 |
2014/06/20 | 655 | 656 | 655 | 655 | 5,000 |
2014/06/19 | 651 | 651 | 651 | 651 | 1,000 |
2014/06/18 | 659 | 659 | 653 | 653 | 3,000 |
2014/06/17 | 667 | 667 | 655 | 655 | 7,000 |
2014/06/16 | 670 | 670 | 657 | 657 | 6,000 |
2014/06/13 | 660 | 667 | 660 | 667 | 6,000 |
2014/06/12 | 660 | 660 | 660 | 660 | 2,000 |
2014/06/11 | 670 | 670 | 670 | 670 | 2,000 |
2014/06/10 | 680 | 680 | 680 | 680 | 4,000 |
2014/06/09 | 670 | 679 | 670 | 679 | 8,000 |
2014/06/06 | 654 | 654 | 654 | 654 | 1,000 |
2014/06/05 | 651 | 651 | 651 | 651 | 1,000 |
2014/06/04 | 652 | 652 | 652 | 652 | 1,000 |
2014/06/02 | 651 | 655 | 651 | 654 | 11,000 |
2014/05/30 | 650 | 650 | 650 | 650 | 1,000 |
2014/05/28 | 656 | 656 | 656 | 656 | 1,000 |
2014/05/23 | 658 | 658 | 653 | 653 | 2,000 |
2014/05/22 | 650 | 650 | 650 | 650 | 1,000 |
2014/05/19 | 640 | 640 | 630 | 640 | 7,000 |
2014/05/16 | 651 | 651 | 645 | 645 | 10,000 |
2014/05/15 | 646 | 651 | 646 | 651 | 3,000 |
2014/05/14 | 665 | 675 | 665 | 675 | 2,000 |
2014/05/13 | 651 | 665 | 650 | 665 | 7,000 |
2014/05/12 | 650 | 650 | 650 | 650 | 4,000 |
2014/05/09 | 650 | 650 | 630 | 645 | 9,000 |
2014/05/08 | 658 | 658 | 655 | 655 | 3,000 |
2014/05/07 | 661 | 661 | 661 | 661 | 1,000 |
2014/05/01 | 658 | 670 | 655 | 670 | 10,000 |
2014/04/30 | 670 | 670 | 652 | 652 | 9,000 |
2014/04/25 | 679 | 679 | 679 | 679 | 1,000 |
2014/04/17 | 672 | 672 | 672 | 672 | 1,000 |
2014/04/16 | 662 | 662 | 662 | 662 | 1,000 |
2014/04/14 | 662 | 662 | 662 | 662 | 3,000 |
2014/04/11 | 665 | 666 | 662 | 662 | 7,000 |
2014/04/10 | 672 | 672 | 665 | 665 | 6,000 |
2014/04/09 | 671 | 673 | 666 | 673 | 5,000 |
2014/04/08 | 673 | 673 | 673 | 673 | 1,000 |
2014/04/07 | 680 | 680 | 680 | 680 | 1,000 |
2014/04/04 | 680 | 680 | 680 | 680 | 1,000 |
2014/04/03 | 684 | 684 | 684 | 684 | 2,000 |
2014/04/02 | 680 | 682 | 674 | 678 | 9,000 |
2014/04/01 | 680 | 680 | 680 | 680 | 6,000 |
2014/03/31 | 670 | 680 | 670 | 680 | 3,000 |
2014/03/28 | 670 | 670 | 670 | 670 | 2,000 |
2014/03/26 | 681 | 681 | 681 | 681 | 1,000 |
2014/03/25 | 671 | 671 | 671 | 671 | 2,000 |
2014/03/20 | 681 | 681 | 681 | 681 | 1,000 |
2014/03/19 | 681 | 681 | 681 | 681 | 1,000 |
2014/03/13 | 680 | 681 | 679 | 681 | 6,000 |
2014/03/12 | 673 | 681 | 671 | 681 | 3,000 |
2014/03/11 | 679 | 679 | 670 | 670 | 3,000 |
2014/03/10 | 671 | 671 | 671 | 671 | 4,000 |
2014/03/07 | 671 | 681 | 671 | 680 | 6,000 |
2014/03/04 | 670 | 670 | 668 | 668 | 3,000 |
2014/03/03 | 685 | 685 | 666 | 670 | 14,000 |
2014/02/28 | 685 | 685 | 685 | 685 | 1,000 |
2014/02/27 | 676 | 676 | 676 | 676 | 1,000 |
2014/02/26 | 685 | 685 | 685 | 685 | 1,000 |
2014/02/25 | 685 | 685 | 685 | 685 | 2,000 |
2014/02/24 | 685 | 685 | 685 | 685 | 1,000 |
2014/02/21 | 680 | 680 | 680 | 680 | 1,000 |
2014/02/19 | 680 | 680 | 680 | 680 | 1,000 |
2014/02/17 | 670 | 680 | 670 | 680 | 3,000 |
2014/02/14 | 674 | 674 | 670 | 670 | 6,000 |
2014/02/13 | 679 | 685 | 675 | 675 | 7,000 |
2014/02/12 | 680 | 680 | 680 | 680 | 2,000 |
2014/02/10 | 680 | 680 | 680 | 680 | 3,000 |
2014/02/07 | 680 | 680 | 670 | 670 | 4,000 |
2014/02/06 | 650 | 668 | 650 | 668 | 9,000 |
2014/02/05 | 640 | 650 | 633 | 650 | 8,000 |
2014/02/04 | 622 | 646 | 622 | 646 | 18,000 |
2014/02/03 | 679 | 679 | 646 | 651 | 13,000 |
2014/01/31 | 678 | 693 | 664 | 670 | 15,000 |
2014/01/30 | 685 | 685 | 667 | 668 | 6,000 |
2014/01/29 | 686 | 686 | 681 | 681 | 4,000 |
2014/01/28 | 700 | 709 | 696 | 696 | 4,000 |
2014/01/27 | 703 | 703 | 667 | 697 | 12,000 |
2014/01/24 | 717 | 741 | 702 | 720 | 35,000 |
2014/01/22 | 715 | 715 | 712 | 712 | 2,000 |
2014/01/21 | 729 | 729 | 711 | 711 | 6,000 |
2014/01/20 | 704 | 706 | 704 | 706 | 14,000 |
2014/01/15 | 690 | 705 | 690 | 705 | 2,000 |
2014/01/14 | 700 | 704 | 690 | 690 | 6,000 |
2014/01/10 | 699 | 720 | 699 | 705 | 12,000 |
2014/01/09 | 678 | 695 | 678 | 695 | 6,000 |
2014/01/08 | 690 | 695 | 688 | 688 | 3,000 |
2014/01/07 | 675 | 700 | 675 | 691 | 5,000 |
2014/01/06 | 659 | 662 | 659 | 662 | 4,000 |