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
2020/12/30 2,121 2,166 2,060 2,156 90,900
2020/12/29 2,063 2,190 2,058 2,132 145,500
2020/12/28 2,074 2,119 2,036 2,053 121,500
2020/12/25 2,108 2,132 2,066 2,074 97,100
2020/12/24 2,065 2,170 2,065 2,122 70,900
2020/12/23 2,098 2,127 2,041 2,059 104,100
2020/12/22 2,150 2,181 2,043 2,056 188,600
2020/12/21 2,154 2,226 2,151 2,178 74,000
2020/12/18 2,200 2,258 2,161 2,188 94,600
2020/12/17 2,280 2,291 2,227 2,231 65,100
2020/12/16 2,235 2,320 2,228 2,277 82,500
2020/12/15 2,310 2,323 2,217 2,252 200,800
2020/12/14 2,400 2,400 2,305 2,351 127,700
2020/12/11 2,305 2,410 2,288 2,359 132,100
2020/12/10 2,333 2,365 2,258 2,281 155,800
2020/12/09 2,263 2,362 2,263 2,333 157,900
2020/12/08 2,108 2,330 2,069 2,272 358,800
2020/12/07 2,250 2,281 2,071 2,135 294,300
2020/12/04 2,170 2,184 2,034 2,113 184,300
2020/12/03 2,142 2,188 2,120 2,185 69,100
2020/12/02 2,145 2,173 2,110 2,157 67,800
2020/12/01 2,141 2,205 2,104 2,127 102,600
2020/11/30 2,179 2,312 2,101 2,141 269,100
2020/11/27 2,166 2,166 2,068 2,081 61,700
2020/11/26 2,091 2,133 2,062 2,128 58,700
2020/11/25 2,190 2,209 2,095 2,121 145,400
2020/11/24 2,060 2,140 2,040 2,100 159,500
2020/11/20 1,978 2,014 1,941 1,970 81,800
2020/11/19 1,920 2,038 1,906 2,000 194,100
2020/11/18 1,875 1,909 1,860 1,871 53,700
2020/11/17 1,929 1,944 1,876 1,899 77,200
2020/11/16 1,949 1,956 1,877 1,920 51,400
2020/11/13 1,900 1,941 1,872 1,923 54,100
2020/11/12 1,943 1,965 1,892 1,909 78,500
2020/11/11 1,935 2,010 1,921 1,970 58,900
2020/11/10 2,097 2,097 1,941 1,975 133,800
2020/11/09 1,978 2,130 1,955 2,058 204,700
2020/11/06 1,920 1,951 1,911 1,926 50,500
2020/11/05 1,950 1,969 1,890 1,940 96,800
2020/11/04 1,879 1,941 1,851 1,917 111,100
2020/11/02 1,832 1,879 1,812 1,839 68,900
2020/10/30 2,000 2,027 1,814 1,830 287,800
2020/10/29 1,969 2,118 1,962 2,076 140,300
2020/10/28 2,046 2,079 1,996 2,019 65,100
2020/10/27 2,034 2,102 2,030 2,095 73,600
2020/10/26 2,155 2,185 2,035 2,051 122,000
2020/10/23 2,220 2,248 2,120 2,190 128,800
2020/10/22 2,289 2,291 2,188 2,226 84,100
2020/10/21 2,296 2,308 2,231 2,252 105,200
2020/10/20 2,270 2,335 2,250 2,262 110,900
2020/10/19 2,222 2,281 2,180 2,270 99,000
2020/10/16 2,267 2,341 2,204 2,247 131,200
2020/10/15 2,400 2,424 2,265 2,287 241,700
2020/10/14 2,320 2,420 2,280 2,399 253,000
2020/10/13 2,250 2,410 2,250 2,294 253,800
2020/10/12 2,238 2,256 2,202 2,237 98,700
2020/10/09 2,161 2,235 2,138 2,225 98,900
2020/10/08 2,200 2,211 2,146 2,154 85,400
2020/10/07 2,078 2,190 2,070 2,188 102,800
2020/10/06 2,145 2,145 2,064 2,098 103,000
2020/10/05 2,093 2,133 2,070 2,115 84,500
2020/10/02 2,123 2,143 2,021 2,070 176,500
2020/09/30 2,194 2,287 2,092 2,110 194,900
2020/09/29 2,230 2,230 2,159 2,166 111,200
2020/09/28 2,090 2,246 2,062 2,232 254,000
2020/09/25 2,000 2,030 1,962 2,004 122,500
2020/09/24 2,050 2,050 1,967 1,986 132,800
2020/09/23 2,050 2,052 1,962 1,989 92,500
2020/09/18 2,056 2,104 2,039 2,077 32,100
2020/09/17 2,068 2,095 2,040 2,069 45,600
2020/09/16 2,076 2,119 2,058 2,074 51,800
2020/09/15 2,090 2,134 2,062 2,076 34,500
2020/09/14 2,148 2,156 2,090 2,090 75,900
2020/09/11 2,099 2,150 2,068 2,125 70,500
2020/09/10 2,074 2,154 2,069 2,083 138,300
2020/09/09 1,950 2,047 1,950 2,037 86,300
2020/09/08 2,009 2,054 2,005 2,020 78,000
2020/09/07 1,940 2,049 1,921 2,023 136,800
2020/09/04 1,878 1,951 1,863 1,900 107,000
2020/09/03 2,000 2,000 1,898 1,900 137,600
2020/09/02 2,025 2,027 1,976 2,013 87,500
2020/09/01 1,991 2,048 1,958 2,025 107,600
2020/08/31 2,000 2,080 1,956 1,989 225,800
2020/08/28 1,974 2,025 1,850 1,886 170,300
2020/08/27 1,939 1,970 1,868 1,950 120,000
2020/08/26 1,805 1,929 1,790 1,929 159,800
2020/08/25 1,744 1,817 1,712 1,779 58,300
2020/08/24 1,690 1,726 1,677 1,719 24,200
2020/08/21 1,638 1,698 1,638 1,695 25,500
2020/08/20 1,665 1,680 1,624 1,648 31,400
2020/08/19 1,690 1,690 1,661 1,683 30,000
2020/08/18 1,694 1,704 1,684 1,694 17,400
2020/08/17 1,732 1,732 1,698 1,698 10,000
2020/08/14 1,721 1,746 1,716 1,732 14,700
2020/08/13 1,714 1,731 1,696 1,724 26,900
2020/08/12 1,730 1,730 1,678 1,694 34,500
2020/08/11 1,745 1,745 1,707 1,725 12,900
2020/08/07 1,687 1,723 1,680 1,723 28,200
2020/08/06 1,720 1,720 1,688 1,688 15,500
2020/08/05 1,692 1,729 1,670 1,725 27,200
2020/08/04 1,648 1,694 1,643 1,692 41,300
2020/08/03 1,640 1,687 1,638 1,647 46,300
2020/07/31 1,730 1,746 1,633 1,640 75,500
2020/07/30 1,750 1,770 1,733 1,770 39,500
2020/07/29 1,751 1,758 1,711 1,744 43,200
2020/07/28 1,770 1,786 1,770 1,770 14,300
2020/07/27 1,790 1,790 1,762 1,770 26,800
2020/07/22 1,810 1,815 1,782 1,804 20,800
2020/07/21 1,835 1,840 1,803 1,810 25,900
2020/07/20 1,819 1,832 1,789 1,830 27,900
2020/07/17 1,826 1,842 1,791 1,805 18,600
2020/07/16 1,810 1,848 1,783 1,824 55,100
2020/07/15 1,846 1,861 1,820 1,826 19,900
2020/07/14 1,858 1,905 1,830 1,846 35,500
2020/07/13 1,877 1,888 1,829 1,885 42,100
2020/07/10 1,876 1,886 1,832 1,861 49,800
2020/07/09 1,911 1,914 1,844 1,876 56,000
2020/07/08 1,878 1,945 1,878 1,904 90,300
2020/07/07 1,847 1,890 1,836 1,877 62,100
2020/07/06 1,775 1,840 1,761 1,822 50,500
2020/07/03 1,751 1,782 1,742 1,775 18,500
2020/07/02 1,816 1,821 1,735 1,747 71,700
2020/07/01 1,836 1,874 1,818 1,823 49,400
2020/06/30 1,800 1,850 1,783 1,819 49,100
2020/06/29 1,837 1,860 1,782 1,782 69,700
2020/06/26 1,847 1,871 1,826 1,871 40,100
2020/06/25 1,870 1,875 1,830 1,842 35,400
2020/06/24 1,900 1,905 1,877 1,890 40,300
2020/06/23 1,909 1,944 1,839 1,877 98,100
2020/06/22 1,811 1,843 1,810 1,829 20,300
2020/06/19 1,815 1,849 1,815 1,846 28,000
2020/06/18 1,840 1,840 1,783 1,814 32,500
2020/06/17 1,821 1,845 1,812 1,839 29,500
2020/06/16 1,800 1,851 1,787 1,845 58,300
2020/06/15 1,824 1,835 1,736 1,736 69,400
2020/06/12 1,736 1,848 1,730 1,848 92,900
2020/06/11 1,951 1,953 1,879 1,879 69,700
2020/06/10 1,996 1,996 1,963 1,967 33,100
2020/06/09 1,999 2,035 1,946 1,997 93,700
2020/06/08 1,929 1,995 1,908 1,995 103,200
2020/06/05 1,895 1,917 1,870 1,897 40,700
2020/06/04 1,940 1,943 1,866 1,884 66,300
2020/06/03 1,946 1,975 1,922 1,926 99,700
2020/06/02 1,940 1,957 1,910 1,939 57,900
2020/06/01 1,974 1,974 1,925 1,943 64,100
2020/05/29 1,862 1,975 1,841 1,909 130,300
2020/05/28 1,876 1,890 1,826 1,863 56,800
2020/05/27 1,883 1,883 1,830 1,867 43,400
2020/05/26 1,898 1,915 1,863 1,882 72,900
2020/05/25 1,919 1,919 1,885 1,898 53,700
2020/05/22 1,897 1,904 1,851 1,885 59,400
2020/05/21 1,939 1,939 1,887 1,903 59,300
2020/05/20 1,841 1,929 1,841 1,907 74,500
2020/05/19 1,919 1,919 1,833 1,837 79,000
2020/05/18 1,880 1,933 1,858 1,890 75,400
2020/05/15 1,850 1,868 1,781 1,820 100,300
2020/05/14 1,920 1,942 1,828 1,852 85,900
2020/05/13 1,960 1,967 1,909 1,945 56,000
2020/05/12 2,008 2,013 1,947 1,987 95,400
2020/05/11 1,920 2,019 1,894 2,003 180,800
2020/05/08 1,781 1,839 1,728 1,839 150,900
2020/05/07 1,675 1,749 1,675 1,745 94,800
2020/05/01 1,655 1,670 1,620 1,670 60,900
2020/04/30 1,685 1,690 1,631 1,660 105,700
2020/04/28 1,556 1,599 1,531 1,599 55,900
2020/04/27 1,522 1,566 1,521 1,551 36,600
2020/04/24 1,545 1,545 1,497 1,519 37,100
2020/04/23 1,546 1,570 1,525 1,545 39,400
2020/04/22 1,526 1,540 1,486 1,503 72,500
2020/04/21 1,664 1,664 1,579 1,585 85,300
2020/04/20 1,650 1,710 1,637 1,704 60,500
2020/04/17 1,668 1,687 1,634 1,652 45,800
2020/04/16 1,635 1,666 1,594 1,666 34,100
2020/04/15 1,665 1,673 1,630 1,653 37,800
2020/04/14 1,583 1,660 1,583 1,655 38,800
2020/04/13 1,606 1,606 1,560 1,583 34,300
2020/04/10 1,617 1,634 1,553 1,616 44,600
2020/04/09 1,580 1,617 1,553 1,614 50,800
2020/04/08 1,561 1,573 1,490 1,552 54,200
2020/04/07 1,486 1,531 1,460 1,521 52,600
2020/04/06 1,362 1,462 1,362 1,438 44,300
2020/04/03 1,412 1,440 1,350 1,368 45,100
2020/04/02 1,395 1,440 1,380 1,412 28,600
2020/04/01 1,466 1,510 1,417 1,425 37,400
2020/03/31 1,471 1,541 1,466 1,487 51,600
2020/03/30 1,442 1,495 1,442 1,495 32,900
2020/03/27 1,538 1,567 1,495 1,542 60,400
2020/03/26 1,530 1,542 1,501 1,505 72,400
2020/03/25 1,587 1,595 1,531 1,592 78,900
2020/03/24 1,435 1,490 1,430 1,476 68,300
2020/03/23 1,350 1,427 1,323 1,397 62,100
2020/03/19 1,460 1,491 1,370 1,382 84,400
2020/03/18 1,510 1,546 1,460 1,463 80,900
2020/03/17 1,356 1,491 1,340 1,487 118,200
2020/03/16 1,420 1,496 1,394 1,426 77,700
2020/03/13 1,358 1,457 1,316 1,395 145,900
2020/03/12 1,566 1,630 1,501 1,518 91,500
2020/03/11 1,725 1,733 1,623 1,623 83,100
2020/03/10 1,550 1,748 1,525 1,725 109,100
2020/03/09 1,705 1,724 1,618 1,631 99,800
2020/03/06 1,871 1,884 1,810 1,828 66,100
2020/03/05 2,000 2,000 1,898 1,911 52,100
2020/03/04 1,851 1,952 1,845 1,923 54,700
2020/03/03 2,047 2,047 1,883 1,891 99,300
2020/03/02 1,807 1,988 1,807 1,947 119,200
2020/02/28 1,810 1,890 1,782 1,806 128,300
2020/02/27 2,001 2,026 1,914 1,930 103,200
2020/02/26 2,004 2,046 1,967 2,006 76,700
2020/02/25 1,980 2,085 1,970 2,048 92,600
2020/02/21 2,158 2,200 2,153 2,170 38,100
2020/02/20 2,223 2,227 2,136 2,158 44,900
2020/02/19 2,113 2,212 2,113 2,181 63,700
2020/02/18 2,149 2,188 2,113 2,125 99,100
2020/02/17 2,182 2,240 2,125 2,187 75,700
2020/02/14 2,276 2,294 2,225 2,231 87,500
2020/02/13 2,317 2,321 2,282 2,294 48,800
2020/02/12 2,317 2,356 2,280 2,324 69,400
2020/02/10 2,355 2,361 2,301 2,314 55,900
2020/02/07 2,413 2,427 2,314 2,357 126,800
2020/02/06 2,478 2,478 2,403 2,427 65,500
2020/02/05 2,488 2,488 2,406 2,422 62,200
2020/02/04 2,436 2,468 2,370 2,424 82,800
2020/02/03 2,393 2,420 2,314 2,394 125,900
2020/01/31 2,450 2,592 2,348 2,465 274,100
2020/01/30 2,718 2,812 2,563 2,640 146,600
2020/01/29 2,819 2,839 2,725 2,729 87,200
2020/01/28 2,758 2,841 2,752 2,818 87,300
2020/01/27 2,820 2,857 2,780 2,808 93,400
2020/01/24 2,998 2,998 2,891 2,925 97,300
2020/01/23 2,999 2,999 2,920 2,980 81,400
2020/01/22 3,000 3,025 2,970 3,010 57,400
2020/01/21 3,000 3,065 2,962 2,990 134,100
2020/01/20 2,900 2,980 2,868 2,972 77,500
2020/01/17 2,921 2,932 2,840 2,890 95,900
2020/01/16 2,953 2,975 2,909 2,922 85,400
2020/01/15 2,999 3,015 2,963 2,972 71,200
2020/01/14 3,020 3,035 2,977 2,999 74,300
2020/01/10 3,080 3,080 2,970 3,000 112,400
2020/01/09 2,988 3,050 2,950 3,050 127,700
2020/01/08 3,000 3,005 2,823 2,894 320,800
2020/01/07 3,075 3,075 2,974 3,010 194,100
2020/01/06 3,140 3,240 3,040 3,055 248,200

このページの先頭へ