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
2015/12/30 790 802 789 801 3,200
2015/12/29 788 795 788 795 2,400
2015/12/28 771 785 769 785 6,600
2015/12/25 773 776 767 773 11,700
2015/12/24 809 809 750 773 28,900
2015/12/22 812 812 806 809 14,400
2015/12/21 834 834 800 817 14,400
2015/12/18 835 841 835 835 7,100
2015/12/17 842 859 842 850 2,900
2015/12/16 865 865 844 844 2,400
2015/12/15 857 870 830 868 8,400
2015/12/14 854 870 850 867 3,900
2015/12/11 885 885 868 869 6,900
2015/12/10 900 900 885 893 5,800
2015/12/09 893 894 888 894 3,100
2015/12/08 897 900 893 896 3,600
2015/12/07 907 907 900 900 5,200
2015/12/04 899 903 893 901 4,400
2015/12/03 899 902 894 899 8,200
2015/12/02 891 900 891 899 2,800
2015/12/01 888 894 886 889 9,100
2015/11/30 889 889 881 888 4,100
2015/11/27 881 889 877 889 900
2015/11/26 888 891 878 888 4,600
2015/11/25 895 895 882 889 3,100
2015/11/24 889 892 876 889 6,500
2015/11/20 876 895 876 889 8,600
2015/11/19 878 882 850 882 15,400
2015/11/18 885 885 879 880 3,900
2015/11/17 883 890 883 886 5,200
2015/11/16 888 897 882 885 11,000
2015/11/13 897 900 892 900 1,800
2015/11/12 904 904 899 902 900
2015/11/11 892 898 892 896 1,700
2015/11/10 910 910 896 898 6,600
2015/11/09 892 910 892 910 1,300
2015/11/06 886 900 886 890 4,700
2015/11/05 891 910 888 901 55,100
2015/11/04 899 900 891 891 3,500
2015/11/02 898 907 898 903 6,500
2015/10/30 905 908 895 898 8,000
2015/10/29 988 1,001 887 901 62,700
2015/10/28 996 1,014 982 988 5,900
2015/10/27 1,026 1,030 991 996 21,100
2015/10/26 946 1,097 946 1,001 136,400
2015/10/23 945 948 939 947 2,500
2015/10/22 918 969 915 930 7,600
2015/10/21 902 914 891 911 2,100
2015/10/20 910 910 900 901 1,600
2015/10/19 922 922 900 910 7,700
2015/10/16 939 939 923 923 2,700
2015/10/15 921 939 910 934 6,200
2015/10/14 928 928 918 918 5,200
2015/10/13 919 936 918 927 21,600
2015/10/09 900 916 899 916 14,100
2015/10/08 893 900 893 899 1,800
2015/10/07 885 900 881 892 3,200
2015/10/06 880 900 880 900 5,600
2015/10/05 900 900 890 890 10,100
2015/10/02 880 914 880 914 1,900
2015/10/01 880 881 880 880 4,400
2015/09/30 900 900 880 880 2,600
2015/09/29 891 891 879 880 1,900
2015/09/28 890 891 890 891 600
2015/09/25 914 914 890 890 2,200
2015/09/24 903 903 873 901 1,400
2015/09/18 893 893 850 873 14,100
2015/09/17 903 903 888 894 1,200
2015/09/16 905 917 903 903 2,100
2015/09/15 890 919 890 919 3,500
2015/09/14 887 900 887 890 2,000
2015/09/11 902 902 887 887 900
2015/09/10 905 905 904 904 2,700
2015/09/09 885 914 885 890 3,800
2015/09/08 885 885 875 879 4,800
2015/09/07 885 889 880 882 2,100
2015/09/04 900 900 885 900 6,800
2015/09/03 902 902 900 900 5,200
2015/09/02 896 896 881 896 500
2015/09/01 940 940 906 906 13,300
2015/08/31 949 949 920 940 15,900
2015/08/28 950 950 921 949 8,300
2015/08/27 910 928 896 921 9,300
2015/08/26 851 905 850 896 13,700
2015/08/25 839 909 820 881 19,800
2015/08/24 906 933 850 865 46,600
2015/08/21 980 1,000 951 966 21,100
2015/08/20 1,015 1,020 1,010 1,010 6,700
2015/08/19 1,006 1,030 1,006 1,015 6,500
2015/08/18 1,010 1,020 1,010 1,015 3,700
2015/08/17 1,044 1,044 1,010 1,012 5,200
2015/08/14 1,023 1,023 1,010 1,020 2,700
2015/08/13 1,002 1,030 1,002 1,010 11,700
2015/08/12 1,022 1,028 997 1,001 25,900
2015/08/11 1,040 1,040 1,027 1,030 3,500
2015/08/10 1,055 1,055 1,023 1,028 5,500
2015/08/07 1,041 1,041 1,027 1,027 4,200
2015/08/06 1,050 1,050 1,045 1,045 400
2015/08/05 1,040 1,045 1,025 1,040 11,900
2015/08/04 1,029 1,042 1,027 1,040 7,600
2015/08/03 1,042 1,046 1,020 1,041 15,200
2015/07/31 1,021 1,065 1,021 1,040 18,700
2015/07/30 1,088 1,111 1,006 1,014 35,400
2015/07/29 1,110 1,129 1,063 1,095 8,000
2015/07/28 1,084 1,114 1,070 1,108 19,800
2015/07/27 1,127 1,141 1,115 1,116 23,700
2015/07/24 1,165 1,165 1,131 1,131 6,900
2015/07/23 1,150 1,151 1,146 1,150 6,000
2015/07/22 1,150 1,160 1,129 1,154 15,300
2015/07/21 1,169 1,170 1,146 1,151 23,800
2015/07/17 1,159 1,168 1,152 1,168 10,500
2015/07/16 1,120 1,158 1,114 1,158 33,600
2015/07/15 1,121 1,125 1,114 1,121 12,200
2015/07/14 1,107 1,121 1,105 1,121 14,400
2015/07/13 1,105 1,120 1,090 1,105 13,100
2015/07/10 1,134 1,141 1,114 1,130 24,100
2015/07/09 1,068 1,110 1,030 1,110 25,800
2015/07/08 1,156 1,156 1,072 1,137 39,300
2015/07/07 1,134 1,175 1,083 1,156 39,600
2015/07/06 1,112 1,134 1,100 1,134 15,700
2015/07/03 1,134 1,136 1,121 1,130 12,300
2015/07/02 1,123 1,142 1,122 1,132 12,600
2015/07/01 1,107 1,142 1,107 1,121 22,400
2015/06/30 1,095 1,112 1,085 1,107 7,900
2015/06/29 1,080 1,109 1,071 1,109 30,100
2015/06/26 1,123 1,123 1,070 1,111 43,000
2015/06/25 1,078 1,078 1,068 1,070 5,000
2015/06/24 1,060 1,077 1,060 1,065 10,100
2015/06/23 1,060 1,070 1,045 1,060 9,800
2015/06/22 1,054 1,065 1,053 1,060 3,100
2015/06/19 1,055 1,057 1,051 1,052 4,100
2015/06/18 1,064 1,065 1,051 1,061 9,800
2015/06/17 1,061 1,066 1,051 1,051 5,800
2015/06/16 1,079 1,080 1,060 1,064 11,000
2015/06/15 1,068 1,107 1,068 1,088 29,400
2015/06/12 1,012 1,083 1,012 1,070 58,400
2015/06/11 995 1,007 992 1,007 19,100
2015/06/10 1,005 1,006 990 993 13,400
2015/06/09 1,008 1,022 1,003 1,006 10,500
2015/06/08 1,017 1,026 1,010 1,018 11,100
2015/06/05 1,030 1,031 1,017 1,017 19,200
2015/06/04 1,026 1,044 1,026 1,031 12,900
2015/06/03 1,028 1,034 1,022 1,034 17,900
2015/06/02 1,025 1,037 1,022 1,030 13,900
2015/06/01 1,025 1,045 1,025 1,027 21,900
2015/05/29 1,005 1,026 1,000 1,025 14,400
2015/05/28 1,002 1,026 1,002 1,014 12,800
2015/05/27 993 1,000 991 993 10,800
2015/05/26 992 1,002 985 991 19,300
2015/05/25 1,013 1,015 980 989 21,700
2015/05/22 1,010 1,029 1,010 1,010 16,000
2015/05/21 1,010 1,015 1,008 1,010 40,400
2015/05/20 1,029 1,029 1,001 1,006 14,500
2015/05/19 1,007 1,032 994 1,024 50,100
2015/05/18 1,005 1,010 988 1,007 47,700
2015/05/15 951 1,055 935 990 200,700
2015/05/14 966 989 930 930 30,100
2015/05/13 967 979 949 968 13,700
2015/05/12 935 985 926 965 50,000
2015/05/11 929 942 919 934 15,400
2015/05/08 920 923 905 919 4,500
2015/05/07 900 930 898 920 7,300
2015/05/01 915 945 880 890 25,100
2015/04/30 911 933 910 915 20,600
2015/04/28 960 975 929 934 43,700
2015/04/27 968 1,048 950 951 191,600
2015/04/24 860 959 845 923 77,900
2015/04/23 869 869 860 860 5,500
2015/04/22 851 871 848 865 9,800
2015/04/21 855 862 850 860 8,300
2015/04/20 852 863 852 861 10,100
2015/04/17 857 884 857 860 11,000
2015/04/16 865 869 860 869 16,500
2015/04/15 875 887 872 872 9,900
2015/04/14 890 890 883 890 7,500
2015/04/13 897 897 878 890 12,500
2015/04/10 885 894 878 891 13,000
2015/04/09 892 902 889 893 17,200
2015/04/08 899 899 885 898 11,300
2015/04/07 904 904 890 891 11,800
2015/04/06 863 905 855 905 27,300
2015/04/03 870 875 862 863 16,400
2015/04/02 858 875 856 870 7,900
2015/04/01 875 877 851 865 13,200
2015/03/31 867 890 851 875 30,700
2015/03/30 840 874 831 869 12,700
2015/03/27 831 847 831 831 10,600
2015/03/26 847 848 837 848 8,600
2015/03/25 858 858 845 847 11,500
2015/03/24 850 858 845 858 7,400
2015/03/23 840 854 838 854 20,100
2015/03/20 839 839 831 838 4,300
2015/03/19 826 839 826 839 7,300
2015/03/18 840 840 804 831 26,400
2015/03/17 840 840 830 835 9,900
2015/03/16 851 851 833 833 24,900
2015/03/13 859 859 835 840 17,300
2015/03/12 850 853 831 853 20,700
2015/03/11 830 850 829 845 31,600
2015/03/10 809 835 807 835 34,200
2015/03/09 797 805 795 805 13,300
2015/03/06 799 800 797 798 8,300
2015/03/05 792 798 792 798 3,000
2015/03/04 789 798 789 796 7,300
2015/03/03 797 799 785 789 56,400
2015/03/02 794 800 789 790 27,400
2015/02/27 795 800 787 788 24,600
2015/02/26 801 803 790 790 28,000
2015/02/25 809 809 803 805 6,200
2015/02/24 818 819 800 802 17,200
2015/02/23 824 833 818 819 3,600
2015/02/20 823 825 810 824 3,100
2015/02/19 818 826 818 820 2,100
2015/02/18 819 826 808 812 4,500
2015/02/17 812 816 804 809 3,800
2015/02/16 824 824 805 810 8,300
2015/02/13 825 855 825 825 3,200
2015/02/12 836 837 820 824 5,700
2015/02/10 849 849 824 836 3,000
2015/02/09 826 837 815 837 3,100
2015/02/06 812 820 812 815 5,300
2015/02/05 812 828 809 817 7,200
2015/02/04 810 828 808 813 6,900
2015/02/03 840 844 803 806 17,200
2015/02/02 890 890 835 840 29,800
2015/01/30 901 913 900 905 12,000
2015/01/29 897 900 890 897 5,200
2015/01/28 891 900 887 898 7,800
2015/01/27 909 909 891 902 3,100
2015/01/26 879 900 869 899 5,200
2015/01/23 855 878 850 868 16,800
2015/01/22 888 888 850 870 20,800
2015/01/21 917 918 888 890 12,500
2015/01/20 906 927 906 917 5,600
2015/01/19 932 932 905 910 13,000
2015/01/16 934 940 922 933 12,500
2015/01/15 940 944 931 941 6,700
2015/01/14 967 968 938 941 5,200
2015/01/13 945 970 945 967 8,200
2015/01/09 980 980 945 945 7,700
2015/01/08 970 987 962 973 2,600
2015/01/07 977 979 950 969 4,100
2015/01/06 978 984 958 978 4,600
2015/01/05 975 989 968 989 10,300

このページの先頭へ