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
2017/12/29 2,599 2,599 2,530 2,543 61,700
2017/12/28 2,565 2,600 2,541 2,576 59,200
2017/12/27 2,527 2,640 2,503 2,564 147,500
2017/12/26 2,651 2,669 2,548 2,577 145,800
2017/12/25 2,707 2,730 2,661 2,661 75,500
2017/12/22 2,694 2,707 2,640 2,707 83,700
2017/12/21 2,682 2,710 2,626 2,658 89,700
2017/12/20 2,777 2,823 2,676 2,700 186,300
2017/12/19 2,681 2,790 2,626 2,790 358,100
2017/12/18 2,581 2,685 2,570 2,608 98,700
2017/12/15 2,710 2,710 2,560 2,570 143,800
2017/12/14 2,697 2,710 2,647 2,661 79,500
2017/12/13 2,651 2,750 2,615 2,684 181,800
2017/12/12 2,750 2,787 2,630 2,635 205,800
2017/12/11 2,800 2,839 2,706 2,720 371,500
2017/12/08 2,715 2,958 2,655 2,845 1,308,100
2017/12/07 2,430 2,829 2,430 2,742 976,100
2017/12/06 2,455 2,588 2,402 2,403 260,200
2017/12/05 2,430 2,575 2,427 2,515 251,600
2017/12/04 2,637 2,695 2,488 2,490 335,200
2017/12/01 2,724 2,824 2,663 2,678 376,400
2017/11/30 2,806 2,844 2,627 2,690 535,700
2017/11/29 2,960 3,085 2,790 2,880 1,359,300
2017/11/28 3,110 3,140 2,790 2,823 2,495,000
2017/11/27 2,530 2,988 2,527 2,988 4,048,900
2017/11/24 2,350 2,527 2,302 2,488 1,139,500
2017/11/22 2,348 2,538 2,280 2,386 2,065,800
2017/11/21 2,370 2,486 2,262 2,441 2,557,500
2017/11/20 1,938 2,139 1,905 2,139 1,786,000
2017/11/17 1,747 1,815 1,728 1,739 77,100
2017/11/16 1,686 1,749 1,672 1,746 55,600
2017/11/15 1,786 1,799 1,650 1,690 137,400
2017/11/14 1,849 1,856 1,812 1,825 47,700
2017/11/13 1,850 1,899 1,813 1,874 78,900
2017/11/10 1,795 1,835 1,793 1,805 55,400
2017/11/09 1,880 1,945 1,775 1,860 172,200
2017/11/08 1,780 1,898 1,780 1,884 151,600
2017/11/07 1,751 1,803 1,727 1,775 96,900
2017/11/06 1,880 1,888 1,751 1,755 122,000
2017/11/02 1,907 1,915 1,850 1,870 106,700
2017/11/01 1,910 1,945 1,891 1,900 76,800
2017/10/31 1,921 1,950 1,885 1,910 125,400
2017/10/30 1,937 2,000 1,914 1,955 234,100
2017/10/27 1,885 2,115 1,858 2,002 926,700
2017/10/26 1,906 1,965 1,851 1,851 207,000
2017/10/25 2,007 2,016 1,873 1,892 382,800
2017/10/24 2,173 2,184 2,010 2,048 291,600
2017/10/23 2,185 2,210 2,165 2,175 141,700
2017/10/20 2,332 2,332 2,158 2,165 816,200
2017/10/19 2,312 2,417 2,283 2,417 667,700
2017/10/18 2,237 2,294 2,198 2,265 212,900
2017/10/17 2,270 2,282 2,177 2,214 143,900
2017/10/16 2,247 2,311 2,201 2,240 164,100
2017/10/13 2,237 2,265 2,161 2,213 163,800
2017/10/12 2,300 2,407 2,230 2,270 395,900
2017/10/11 2,185 2,353 2,124 2,338 659,900
2017/10/10 2,192 2,235 2,085 2,168 293,900
2017/10/06 2,110 2,195 2,057 2,161 314,100
2017/10/05 2,171 2,295 2,107 2,107 395,400
2017/10/04 2,337 2,355 2,171 2,193 528,500
2017/10/03 2,490 2,550 2,378 2,408 358,800
2017/10/02 2,310 2,516 2,310 2,469 516,100
2017/09/29 2,404 2,433 2,302 2,316 735,100
2017/09/28 2,500 2,716 2,430 2,470 1,778,400
2017/09/27 2,434 2,600 2,406 2,506 2,464,800
2017/09/26 2,050 2,514 2,019 2,428 2,754,900
2017/09/25 2,300 2,350 2,085 2,085 2,488,700
2017/09/22 1,900 2,082 1,672 1,950 3,410,500
2017/09/21 1,720 1,979 1,711 1,979 1,187,400
2017/09/20 1,538 1,600 1,510 1,579 588,100
2017/09/19 1,520 1,538 1,447 1,525 440,900
2017/09/15 1,500 1,550 1,399 1,477 901,900
2017/09/14 1,405 1,421 1,332 1,352 265,100
2017/09/13 1,510 1,588 1,427 1,434 436,200
2017/09/12 1,470 1,516 1,412 1,450 505,800
2017/09/11 1,326 1,480 1,326 1,455 695,000
2017/09/08 1,400 1,434 1,295 1,326 349,000
2017/09/07 1,309 1,450 1,272 1,380 1,004,800
2017/09/06 1,135 1,227 1,108 1,202 197,500
2017/09/05 1,278 1,288 1,149 1,150 222,400
2017/09/04 1,320 1,320 1,221 1,262 188,000
2017/09/01 1,392 1,487 1,334 1,347 501,300
2017/08/31 1,351 1,393 1,334 1,337 123,100
2017/08/30 1,431 1,443 1,349 1,351 239,600
2017/08/29 1,344 1,470 1,310 1,431 245,300
2017/08/28 1,372 1,402 1,360 1,370 153,000
2017/08/25 1,419 1,511 1,351 1,382 788,000
2017/08/24 1,438 1,474 1,393 1,409 866,500
2017/08/23 1,702 1,718 1,492 1,498 2,314,700
2017/08/22 1,720 1,989 1,561 1,679 6,094,500
2017/08/21 1,640 1,640 1,640 1,640 106,700
2017/08/18 1,250 1,340 1,204 1,340 1,861,400
2017/08/17 903 1,040 903 1,040 384,500
2017/08/16 900 900 870 890 85,100
2017/08/15 817 965 817 911 322,100
2017/08/14 784 844 784 815 42,700
2017/08/10 793 793 784 787 20,700
2017/08/09 794 799 783 793 47,900
2017/08/08 794 795 785 792 25,200
2017/08/07 775 870 774 784 106,500
2017/08/04 757 760 757 760 5,100
2017/08/03 761 761 751 755 4,500
2017/08/02 760 764 747 761 27,400
2017/08/01 755 763 752 760 21,500
2017/07/31 762 764 754 754 14,000
2017/07/28 756 763 752 761 28,600
2017/07/27 762 789 750 752 63,400
2017/07/26 767 778 761 762 30,200
2017/07/25 768 768 763 767 2,300
2017/07/24 760 769 759 763 10,600
2017/07/21 758 765 758 762 4,600
2017/07/20 766 778 757 764 18,300
2017/07/19 762 802 752 766 34,100
2017/07/18 758 763 755 758 21,800
2017/07/14 760 760 750 751 4,400
2017/07/13 750 754 747 754 7,700
2017/07/12 749 750 746 746 300
2017/07/11 748 749 748 749 200
2017/07/10 751 751 745 749 12,300
2017/07/07 750 761 743 749 9,800
2017/07/06 749 750 742 742 3,000
2017/07/05 742 742 740 740 2,200
2017/07/04 750 750 742 742 2,100
2017/07/03 749 750 745 748 8,800
2017/06/30 740 741 732 740 2,200
2017/06/29 750 752 741 742 23,700
2017/06/28 739 744 732 738 3,500
2017/06/27 734 742 730 738 8,200
2017/06/26 732 740 732 740 2,100
2017/06/23 740 740 731 736 7,700
2017/06/22 742 746 733 738 13,300
2017/06/21 738 744 738 741 4,900
2017/06/20 738 741 738 738 5,900
2017/06/19 736 744 732 744 4,400
2017/06/16 755 765 736 739 13,800
2017/06/15 744 750 736 750 3,000
2017/06/14 749 750 744 744 1,300
2017/06/13 749 759 743 752 2,000
2017/06/12 763 763 749 751 10,900
2017/06/09 745 757 745 757 5,000
2017/06/08 736 756 729 750 14,600
2017/06/07 738 750 720 724 18,900
2017/06/06 745 749 738 738 5,100
2017/06/05 740 749 740 748 1,100
2017/06/02 746 749 740 743 4,200
2017/06/01 747 753 743 753 5,800
2017/05/31 734 747 732 747 800
2017/05/30 749 749 740 740 5,200
2017/05/29 748 753 748 749 6,400
2017/05/26 741 750 740 748 5,000
2017/05/25 750 750 740 740 5,900
2017/05/24 733 749 730 743 4,900
2017/05/23 737 737 723 732 6,100
2017/05/22 738 739 729 729 8,300
2017/05/19 730 734 722 730 5,700
2017/05/18 710 730 710 730 11,400
2017/05/17 730 747 730 735 11,400
2017/05/16 734 753 727 745 18,300
2017/05/15 738 746 725 736 15,000
2017/05/12 732 874 713 746 585,400
2017/05/11 735 735 724 724 7,800
2017/05/10 745 746 735 735 15,600
2017/05/09 742 747 732 735 9,400
2017/05/08 740 742 732 735 7,200
2017/05/02 730 739 728 731 6,200
2017/05/01 731 733 720 721 7,200
2017/04/28 727 734 727 731 2,100
2017/04/27 723 727 718 725 3,500
2017/04/26 721 756 720 723 18,800
2017/04/25 728 728 715 720 5,700
2017/04/24 711 716 710 715 4,700
2017/04/21 708 710 703 709 5,500
2017/04/20 716 716 709 715 4,200
2017/04/19 706 717 694 717 3,400
2017/04/18 730 730 704 704 3,900
2017/04/17 701 701 670 700 6,900
2017/04/14 706 706 699 700 2,200
2017/04/13 711 711 700 706 4,200
2017/04/12 710 711 702 711 6,000
2017/04/11 712 721 711 711 5,000
2017/04/10 744 744 711 712 9,700
2017/04/07 723 729 705 729 8,400
2017/04/06 735 742 713 725 13,800
2017/04/05 764 764 734 742 12,500
2017/04/04 794 794 750 764 12,500
2017/04/03 774 780 774 780 7,800
2017/03/31 775 785 773 774 15,500
2017/03/30 782 783 773 774 8,000
2017/03/29 775 793 775 793 3,100
2017/03/28 798 798 789 798 5,500
2017/03/27 785 803 781 789 6,300
2017/03/24 797 797 782 785 3,200
2017/03/23 781 799 781 785 3,100
2017/03/22 772 790 767 780 5,900
2017/03/21 789 790 780 780 4,900
2017/03/17 789 802 775 788 6,200
2017/03/16 787 792 785 789 4,700
2017/03/15 807 808 768 785 16,700
2017/03/14 806 815 806 815 3,800
2017/03/13 815 830 811 811 4,000
2017/03/10 825 825 812 818 8,500
2017/03/09 830 839 817 825 6,900
2017/03/08 823 832 823 830 4,200
2017/03/07 822 827 818 823 4,400
2017/03/06 825 825 816 820 4,200
2017/03/03 830 830 812 816 12,200
2017/03/02 850 850 831 831 19,400
2017/03/01 815 880 800 855 42,700
2017/02/28 798 809 798 804 3,300
2017/02/27 816 816 796 799 7,100
2017/02/24 827 827 793 801 13,500
2017/02/23 820 827 808 815 9,000
2017/02/22 853 853 826 833 22,500
2017/02/21 840 854 836 849 18,600
2017/02/20 852 890 836 840 59,500
2017/02/17 782 898 781 837 50,400
2017/02/16 794 794 771 782 7,400
2017/02/15 780 783 761 782 12,100
2017/02/14 760 768 758 761 5,500
2017/02/13 760 768 758 759 10,700
2017/02/10 788 788 759 759 17,700
2017/02/09 764 770 755 758 11,200
2017/02/08 744 757 743 755 8,500
2017/02/07 741 747 740 743 10,500
2017/02/06 746 750 741 743 6,500
2017/02/03 742 750 741 741 8,800
2017/02/02 754 754 732 739 37,400
2017/02/01 777 777 760 761 24,400
2017/01/31 764 794 760 777 76,200
2017/01/30 820 928 803 808 251,800
2017/01/27 817 825 778 781 56,200
2017/01/26 720 852 720 817 437,800
2017/01/25 712 712 696 702 6,700
2017/01/24 705 710 700 702 3,700
2017/01/23 720 726 715 715 13,800
2017/01/20 680 730 673 717 40,300
2017/01/19 679 685 675 675 3,000
2017/01/18 684 686 664 678 4,500
2017/01/17 680 682 678 680 9,900
2017/01/16 683 683 678 680 4,700
2017/01/13 684 684 684 684 2,500
2017/01/12 690 690 683 684 2,000
2017/01/11 691 691 689 690 3,000
2017/01/10 694 694 684 690 9,200
2017/01/06 690 692 680 685 9,900
2017/01/05 684 694 684 692 8,600
2017/01/04 670 684 670 684 10,400

このページの先頭へ