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
2023/12/29 1,501 1,501 1,466 1,485 30,900
2023/12/28 1,470 1,515 1,465 1,500 32,900
2023/12/27 1,486 1,504 1,435 1,467 68,900
2023/12/26 1,503 1,546 1,488 1,493 52,100
2023/12/25 1,565 1,599 1,478 1,502 238,000
2023/12/22 1,398 1,530 1,368 1,525 279,700
2023/12/21 1,300 1,338 1,295 1,338 42,400
2023/12/20 1,308 1,310 1,296 1,300 32,800
2023/12/19 1,303 1,311 1,279 1,301 50,400
2023/12/18 1,271 1,305 1,245 1,291 59,500
2023/12/15 1,180 1,193 1,168 1,182 11,500
2023/12/14 1,244 1,247 1,180 1,186 15,700
2023/12/13 1,250 1,252 1,230 1,244 6,400
2023/12/12 1,254 1,267 1,231 1,242 13,500
2023/12/11 1,262 1,262 1,236 1,250 27,800
2023/12/08 1,251 1,278 1,230 1,232 26,100
2023/12/07 1,270 1,287 1,267 1,273 8,800
2023/12/06 1,300 1,313 1,272 1,282 65,900
2023/12/05 1,250 1,277 1,238 1,261 14,400
2023/12/04 1,228 1,264 1,220 1,257 31,300
2023/12/01 1,226 1,226 1,207 1,209 5,500
2023/11/30 1,205 1,220 1,200 1,220 4,500
2023/11/29 1,206 1,219 1,206 1,206 3,300
2023/11/28 1,225 1,230 1,205 1,219 15,300
2023/11/27 1,232 1,232 1,214 1,225 14,600
2023/11/24 1,203 1,226 1,199 1,225 14,000
2023/11/22 1,199 1,205 1,190 1,197 7,400
2023/11/21 1,190 1,199 1,188 1,199 6,400
2023/11/20 1,194 1,203 1,187 1,188 11,600
2023/11/17 1,185 1,193 1,179 1,190 3,900
2023/11/16 1,173 1,185 1,171 1,185 5,900
2023/11/15 1,177 1,190 1,175 1,181 5,100
2023/11/14 1,177 1,179 1,160 1,170 6,600
2023/11/13 1,191 1,195 1,165 1,174 8,300
2023/11/10 1,190 1,190 1,163 1,187 5,600
2023/11/09 1,148 1,182 1,142 1,182 7,000
2023/11/08 1,182 1,182 1,149 1,151 7,100
2023/11/07 1,184 1,189 1,129 1,161 18,200
2023/11/06 1,207 1,207 1,174 1,193 12,900
2023/11/02 1,175 1,200 1,175 1,197 16,800
2023/11/01 1,193 1,193 1,161 1,175 6,800
2023/10/31 1,150 1,175 1,143 1,175 12,000
2023/10/30 1,173 1,173 1,138 1,142 16,600
2023/10/27 1,111 1,208 1,110 1,180 61,900
2023/10/26 1,121 1,129 1,102 1,111 7,200
2023/10/25 1,159 1,162 1,132 1,132 10,700
2023/10/24 1,117 1,169 1,105 1,150 18,100
2023/10/23 1,136 1,149 1,117 1,117 10,200
2023/10/20 1,150 1,154 1,135 1,154 9,500
2023/10/19 1,160 1,178 1,151 1,154 4,200
2023/10/18 1,160 1,168 1,159 1,160 1,100
2023/10/17 1,159 1,175 1,159 1,171 2,200
2023/10/16 1,168 1,182 1,150 1,159 8,100
2023/10/13 1,171 1,188 1,171 1,173 4,700
2023/10/12 1,189 1,196 1,175 1,194 9,700
2023/10/11 1,203 1,203 1,180 1,197 5,600
2023/10/10 1,225 1,225 1,195 1,212 10,700
2023/10/06 1,155 1,195 1,155 1,195 9,200
2023/10/05 1,160 1,165 1,130 1,160 6,700
2023/10/04 1,141 1,150 1,128 1,131 18,100
2023/10/03 1,195 1,195 1,156 1,160 16,100
2023/10/02 1,217 1,222 1,185 1,195 13,400
2023/09/29 1,183 1,203 1,172 1,201 13,200
2023/09/28 1,170 1,200 1,170 1,177 4,900
2023/09/27 1,168 1,188 1,163 1,169 4,200
2023/09/26 1,182 1,182 1,162 1,169 2,500
2023/09/25 1,180 1,204 1,178 1,187 11,800
2023/09/22 1,130 1,183 1,130 1,179 8,900
2023/09/21 1,167 1,170 1,149 1,149 9,100
2023/09/20 1,182 1,182 1,167 1,167 4,000
2023/09/19 1,171 1,189 1,171 1,182 9,100
2023/09/15 1,182 1,182 1,166 1,171 6,700
2023/09/14 1,170 1,183 1,170 1,179 9,800
2023/09/13 1,182 1,183 1,169 1,181 2,400
2023/09/12 1,163 1,194 1,163 1,183 6,500
2023/09/11 1,185 1,185 1,167 1,167 5,700
2023/09/08 1,189 1,189 1,158 1,175 3,600
2023/09/07 1,189 1,191 1,160 1,161 13,800
2023/09/06 1,215 1,215 1,186 1,191 8,100
2023/09/05 1,180 1,200 1,180 1,200 8,700
2023/09/04 1,182 1,208 1,176 1,181 10,400
2023/09/01 1,194 1,194 1,176 1,182 4,900
2023/08/31 1,179 1,179 1,155 1,176 6,200
2023/08/30 1,158 1,171 1,150 1,171 4,800
2023/08/29 1,149 1,158 1,144 1,157 2,400
2023/08/28 1,119 1,137 1,116 1,137 10,100
2023/08/25 1,138 1,138 1,126 1,129 4,500
2023/08/24 1,135 1,137 1,122 1,134 4,700
2023/08/23 1,138 1,138 1,123 1,134 1,700
2023/08/22 1,143 1,156 1,100 1,132 10,400
2023/08/21 1,105 1,128 1,070 1,128 17,800
2023/08/18 1,086 1,130 1,070 1,109 25,700
2023/08/17 1,124 1,124 1,082 1,099 22,600
2023/08/16 1,156 1,156 1,125 1,125 21,900
2023/08/15 1,168 1,171 1,152 1,157 9,200
2023/08/14 1,173 1,189 1,168 1,168 9,000
2023/08/10 1,200 1,204 1,171 1,185 14,500
2023/08/09 1,216 1,216 1,195 1,197 9,700
2023/08/08 1,220 1,228 1,216 1,216 4,400
2023/08/07 1,229 1,229 1,202 1,209 7,900
2023/08/04 1,206 1,220 1,195 1,220 10,400
2023/08/03 1,226 1,232 1,210 1,210 7,400
2023/08/02 1,243 1,254 1,220 1,238 19,000
2023/08/01 1,261 1,265 1,216 1,218 15,000
2023/07/31 1,220 1,231 1,212 1,231 12,900
2023/07/28 1,220 1,230 1,204 1,221 19,700
2023/07/27 1,257 1,278 1,235 1,241 54,700
2023/07/26 1,202 1,207 1,191 1,199 13,300
2023/07/25 1,254 1,254 1,194 1,210 20,400
2023/07/24 1,155 1,223 1,155 1,195 18,500
2023/07/21 1,165 1,171 1,147 1,147 8,700
2023/07/20 1,184 1,190 1,170 1,170 4,600
2023/07/19 1,179 1,191 1,174 1,184 12,100
2023/07/18 1,165 1,178 1,164 1,167 7,600
2023/07/14 1,181 1,181 1,151 1,165 13,700
2023/07/13 1,170 1,189 1,165 1,184 6,200
2023/07/12 1,171 1,195 1,166 1,170 7,400
2023/07/11 1,225 1,237 1,180 1,197 20,900
2023/07/10 1,233 1,242 1,216 1,217 11,100
2023/07/07 1,230 1,239 1,225 1,228 9,700
2023/07/06 1,270 1,270 1,234 1,241 21,700
2023/07/05 1,305 1,305 1,267 1,273 24,000
2023/07/04 1,300 1,313 1,285 1,305 26,500
2023/07/03 1,326 1,327 1,282 1,286 42,700
2023/06/30 1,261 1,317 1,253 1,309 73,800
2023/06/29 1,256 1,263 1,211 1,231 39,100
2023/06/28 1,225 1,268 1,225 1,243 23,100
2023/06/27 1,247 1,248 1,210 1,225 25,700
2023/06/26 1,231 1,259 1,209 1,247 37,800
2023/06/23 1,268 1,268 1,200 1,236 37,300
2023/06/22 1,288 1,297 1,242 1,251 41,100
2023/06/21 1,310 1,320 1,290 1,300 28,200
2023/06/20 1,274 1,335 1,274 1,330 44,400
2023/06/19 1,200 1,331 1,160 1,309 132,400
2023/06/16 1,140 1,194 1,129 1,185 53,400
2023/06/15 1,107 1,136 1,106 1,120 19,500
2023/06/14 1,107 1,144 1,107 1,130 22,300
2023/06/13 1,129 1,129 1,081 1,106 30,200
2023/06/12 1,153 1,153 1,110 1,120 29,900
2023/06/09 1,143 1,143 1,125 1,142 27,000
2023/06/08 1,090 1,142 1,090 1,140 66,800
2023/06/07 1,095 1,095 1,063 1,070 27,200
2023/06/06 1,025 1,062 1,020 1,060 25,700
2023/06/05 1,023 1,023 1,011 1,023 16,300
2023/06/02 1,011 1,014 1,004 1,011 8,700
2023/06/01 1,012 1,012 1,000 1,012 5,400
2023/05/31 1,012 1,012 995 997 7,300
2023/05/30 1,000 1,018 994 1,013 10,800
2023/05/29 997 1,020 991 1,002 11,300
2023/05/26 1,006 1,006 990 990 7,500
2023/05/25 1,006 1,008 999 1,004 8,700
2023/05/24 997 1,010 991 996 11,400
2023/05/23 1,015 1,016 993 995 9,100
2023/05/22 999 1,015 998 1,015 15,200
2023/05/19 1,005 1,005 991 991 5,000
2023/05/18 981 1,005 981 1,005 9,600
2023/05/17 979 998 972 988 22,300
2023/05/16 974 993 974 993 17,300
2023/05/15 980 993 974 981 16,500
2023/05/12 1,001 1,007 987 987 14,200
2023/05/11 997 1,004 993 1,000 4,800
2023/05/10 1,014 1,014 996 996 9,000
2023/05/09 1,009 1,010 994 1,006 6,700
2023/05/08 987 1,010 982 1,009 9,200
2023/05/02 980 983 977 981 6,300
2023/05/01 989 994 980 980 9,800
2023/04/28 978 985 971 980 5,000
2023/04/27 960 976 956 974 10,600
2023/04/26 978 978 943 959 12,100
2023/04/25 980 980 962 963 8,300
2023/04/24 971 985 971 972 5,300
2023/04/21 964 986 963 976 17,000
2023/04/20 966 980 962 962 13,200
2023/04/19 984 984 966 973 5,500
2023/04/18 977 986 970 972 10,600
2023/04/17 973 982 973 981 3,500
2023/04/14 1,004 1,004 973 973 6,200
2023/04/13 986 989 971 977 11,900
2023/04/12 988 1,004 988 988 7,800
2023/04/11 1,001 1,003 987 995 2,000
2023/04/10 1,011 1,011 986 988 9,700
2023/04/07 1,000 1,001 971 999 18,000
2023/04/06 1,001 1,007 992 1,000 8,700
2023/04/05 1,019 1,020 1,000 1,001 8,800
2023/04/04 1,016 1,018 999 1,016 10,800
2023/04/03 1,044 1,044 1,018 1,020 15,300
2023/03/31 1,026 1,026 1,007 1,019 11,500
2023/03/30 990 1,029 989 1,022 19,300
2023/03/29 1,008 1,012 992 1,000 19,400
2023/03/28 986 1,010 982 1,008 50,000
2023/03/27 968 981 966 981 8,800
2023/03/24 966 970 950 970 6,700
2023/03/23 953 977 926 966 12,100
2023/03/22 964 964 953 964 3,800
2023/03/20 954 962 936 950 10,100
2023/03/17 978 978 961 965 5,400
2023/03/16 936 963 932 963 21,900
2023/03/15 962 989 962 981 8,700
2023/03/14 993 993 958 960 15,100
2023/03/13 988 993 971 993 12,500
2023/03/10 1,000 1,001 990 997 13,600
2023/03/09 1,003 1,010 993 1,004 8,800
2023/03/08 990 1,022 975 999 36,600
2023/03/07 975 990 975 989 7,800
2023/03/06 971 980 971 972 13,300
2023/03/03 960 983 949 977 19,800
2023/03/02 972 972 950 956 11,100
2023/03/01 970 980 956 972 28,200
2023/02/28 924 963 924 963 13,800
2023/02/27 938 940 927 928 9,100
2023/02/24 943 944 925 938 11,000
2023/02/22 920 944 914 931 14,200
2023/02/21 924 926 918 922 5,600
2023/02/20 915 920 903 920 9,100
2023/02/17 899 914 899 914 6,600
2023/02/16 901 911 897 909 8,600
2023/02/15 910 911 903 903 6,600
2023/02/14 916 920 910 910 5,000
2023/02/13 919 920 909 915 5,200
2023/02/10 928 928 911 919 10,700
2023/02/09 909 924 906 924 4,700
2023/02/08 914 920 912 912 3,000
2023/02/07 927 927 910 916 7,400
2023/02/06 924 924 907 920 6,400
2023/02/03 908 925 895 912 18,800
2023/02/02 927 928 918 919 6,700
2023/02/01 944 944 915 935 9,600
2023/01/31 937 944 920 938 11,300
2023/01/30 953 953 937 937 7,200
2023/01/27 942 950 942 942 5,900
2023/01/26 946 950 938 950 4,900
2023/01/25 940 946 937 940 13,100
2023/01/24 943 943 936 938 3,900
2023/01/23 938 947 936 940 8,200
2023/01/20 936 947 934 938 3,300
2023/01/19 943 945 934 936 5,400
2023/01/18 940 949 936 936 6,000
2023/01/17 927 940 927 940 13,500
2023/01/16 925 929 918 927 8,300
2023/01/13 926 927 908 921 15,000
2023/01/12 931 937 920 927 14,100
2023/01/11 931 945 916 928 13,000
2023/01/10 954 954 929 932 30,500
2023/01/06 907 945 890 942 63,500
2023/01/05 898 904 885 888 6,200
2023/01/04 899 907 880 900 17,300

このページの先頭へ