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
2026/06/19 1,955 1,983 1,890 1,912 89,500
2026/06/18 1,922 2,011 1,910 1,925 112,600
2026/06/17 1,831 1,936 1,821 1,920 72,300
2026/06/16 1,806 1,880 1,772 1,871 120,900
2026/06/15 1,933 1,959 1,781 1,790 120,300
2026/06/12 1,953 1,994 1,801 1,853 114,500
2026/06/11 1,835 1,889 1,763 1,873 113,900
2026/06/10 1,972 1,978 1,871 1,891 159,000
2026/06/09 2,191 2,244 2,001 2,017 168,800
2026/06/08 2,130 2,219 2,070 2,128 261,500
2026/06/05 2,498 2,579 2,300 2,380 417,100
2026/06/04 2,166 2,488 2,132 2,457 418,500
2026/06/03 2,190 2,333 2,054 2,286 429,000
2026/06/02 1,872 2,100 1,831 2,054 254,800
2026/06/01 2,110 2,160 1,867 1,912 372,000
2026/05/29 1,851 2,070 1,848 2,043 418,300
2026/05/28 1,768 1,820 1,752 1,815 98,200
2026/05/27 1,895 1,897 1,788 1,848 162,300
2026/05/26 1,914 1,955 1,838 1,898 179,100
2026/05/25 2,030 2,077 1,868 1,897 314,700
2026/05/22 1,735 1,850 1,701 1,833 430,500
2026/05/21 1,580 1,588 1,561 1,561 25,500
2026/05/20 1,625 1,625 1,534 1,543 41,200
2026/05/19 1,675 1,675 1,610 1,650 60,200
2026/05/18 1,535 1,690 1,530 1,670 156,800
2026/05/15 1,591 1,615 1,405 1,463 116,100
2026/05/14 1,605 1,605 1,552 1,591 40,900
2026/05/13 1,600 1,626 1,568 1,605 128,400
2026/05/12 1,534 1,593 1,490 1,565 101,300
2026/05/11 1,500 1,547 1,500 1,520 68,800
2026/05/08 1,449 1,493 1,426 1,479 33,600
2026/05/07 1,403 1,450 1,390 1,449 74,400
2026/05/01 1,363 1,392 1,362 1,373 16,800
2026/04/30 1,360 1,387 1,360 1,368 19,700
2026/04/28 1,383 1,399 1,355 1,375 27,000
2026/04/27 1,375 1,383 1,350 1,383 25,300
2026/04/24 1,390 1,390 1,324 1,345 20,400
2026/04/23 1,435 1,435 1,337 1,362 72,600
2026/04/22 1,415 1,439 1,408 1,437 31,400
2026/04/21 1,446 1,455 1,414 1,428 33,600
2026/04/20 1,427 1,461 1,408 1,446 60,900
2026/04/17 1,421 1,421 1,379 1,397 34,800
2026/04/16 1,439 1,448 1,400 1,425 110,300
2026/04/15 1,404 1,426 1,338 1,374 67,100
2026/04/14 1,324 1,352 1,324 1,326 20,000
2026/04/13 1,313 1,333 1,302 1,315 12,400
2026/04/10 1,337 1,345 1,314 1,325 15,700
2026/04/09 1,351 1,351 1,320 1,323 13,700
2026/04/08 1,349 1,354 1,316 1,354 39,400
2026/04/07 1,345 1,345 1,314 1,319 26,300
2026/04/06 1,318 1,334 1,313 1,317 29,900
2026/04/03 1,338 1,346 1,315 1,317 16,300
2026/03/27 1,397 1,412 1,369 1,394 15,000
2026/03/26 1,383 1,400 1,370 1,380 20,900
2026/03/25 1,377 1,400 1,367 1,398 19,100
2026/03/24 1,353 1,377 1,343 1,347 19,500
2026/03/23 1,324 1,345 1,309 1,326 19,500
2026/03/19 1,390 1,407 1,365 1,365 19,100
2026/03/18 1,408 1,433 1,400 1,405 32,800
2026/03/17 1,390 1,399 1,358 1,388 47,600
2026/03/16 1,331 1,340 1,311 1,330 38,700
2026/03/13 1,355 1,355 1,322 1,345 27,700
2026/03/12 1,370 1,370 1,325 1,354 26,100
2026/03/11 1,365 1,388 1,352 1,354 28,200
2026/03/10 1,350 1,361 1,327 1,346 28,300
2026/03/09 1,278 1,326 1,260 1,315 66,600
2026/03/06 1,359 1,389 1,335 1,358 34,400
2026/03/05 1,320 1,389 1,315 1,359 43,600
2026/03/04 1,303 1,342 1,250 1,290 115,700
2026/03/03 1,415 1,427 1,363 1,363 39,700
2026/03/02 1,457 1,474 1,414 1,420 46,400
2026/02/27 1,402 1,483 1,402 1,483 85,600
2026/02/26 1,376 1,430 1,376 1,401 39,000
2026/02/25 1,388 1,407 1,375 1,378 41,100
2026/02/24 1,383 1,407 1,361 1,407 50,700
2026/02/20 1,410 1,410 1,381 1,385 33,000
2026/02/19 1,386 1,460 1,386 1,410 91,500
2026/02/18 1,391 1,412 1,375 1,383 59,100
2026/02/17 1,363 1,399 1,360 1,370 55,800
2026/02/16 1,301 1,353 1,301 1,351 54,500
2026/02/13 1,299 1,322 1,295 1,300 38,600
2026/02/12 1,294 1,333 1,292 1,325 113,200
2026/02/10 1,269 1,299 1,269 1,295 45,400
2026/02/09 1,300 1,302 1,245 1,268 75,500
2026/02/06 1,223 1,268 1,223 1,268 33,900
2026/02/05 1,241 1,255 1,230 1,247 31,000
2026/02/04 1,235 1,265 1,235 1,247 66,300
2026/02/03 1,214 1,238 1,203 1,236 49,900
2026/02/02 1,193 1,208 1,175 1,197 33,500
2026/01/30 1,162 1,193 1,160 1,188 50,100
2026/01/29 1,200 1,200 1,177 1,192 36,200
2026/01/28 1,201 1,208 1,188 1,196 27,500
2026/01/27 1,196 1,215 1,185 1,205 25,200
2026/01/26 1,201 1,209 1,184 1,186 37,500
2026/01/23 1,211 1,218 1,200 1,208 22,300
2026/01/22 1,196 1,212 1,177 1,207 22,700
2026/01/21 1,161 1,183 1,158 1,179 38,400
2026/01/20 1,220 1,221 1,186 1,189 47,400
2026/01/19 1,265 1,265 1,214 1,228 48,300
2026/01/16 1,293 1,300 1,226 1,243 121,700
2026/01/15 1,168 1,220 1,165 1,220 78,400
2026/01/14 1,176 1,185 1,167 1,168 34,400
2026/01/13 1,180 1,183 1,156 1,176 60,100
2026/01/09 1,160 1,160 1,145 1,148 15,500
2026/01/08 1,153 1,160 1,145 1,147 19,300
2026/01/07 1,137 1,174 1,130 1,150 42,100
2026/01/06 1,131 1,152 1,131 1,136 21,800
2026/01/05 1,133 1,136 1,125 1,130 23,800

このページの先頭へ