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
2026/03/19 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