6864 (株)エヌエフホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,119 | 1,146 | 1,055 | 1,082 | 99,100 | 1,082 |
| 2025-04-03 | 1,113 | 1,180 | 1,113 | 1,149 | 52,700 | 1,149 |
| 2025-04-02 | 1,184 | 1,204 | 1,141 | 1,190 | 43,200 | 1,190 |
| 2025-04-01 | 1,234 | 1,234 | 1,179 | 1,179 | 40,900 | 1,179 |
| 2025-03-31 | 1,224 | 1,241 | 1,201 | 1,223 | 49,400 | 1,223 |
| 2025-03-28 | 1,300 | 1,320 | 1,272 | 1,272 | 32,100 | 1,272 |
| 2025-03-27 | 1,306 | 1,328 | 1,306 | 1,312 | 16,600 | 1,312 |
| 2025-03-26 | 1,326 | 1,345 | 1,320 | 1,323 | 20,200 | 1,323 |
| 2025-03-25 | 1,343 | 1,364 | 1,326 | 1,326 | 29,400 | 1,326 |
| 2025-03-24 | 1,326 | 1,327 | 1,297 | 1,318 | 29,700 | 1,318 |
| 2025-03-21 | 1,360 | 1,374 | 1,306 | 1,326 | 67,100 | 1,326 |
| 2025-03-19 | 1,361 | 1,374 | 1,329 | 1,342 | 58,500 | 1,342 |
| 2025-03-18 | 1,403 | 1,465 | 1,370 | 1,370 | 114,200 | 1,370 |
| 2025-03-17 | 1,400 | 1,448 | 1,350 | 1,352 | 206,500 | 1,352 |
| 2025-03-14 | 1,237 | 1,309 | 1,237 | 1,298 | 49,700 | 1,298 |
| 2025-03-13 | 1,270 | 1,270 | 1,230 | 1,230 | 28,900 | 1,230 |
| 2025-03-12 | 1,256 | 1,275 | 1,237 | 1,240 | 33,900 | 1,240 |
| 2025-03-11 | 1,205 | 1,256 | 1,205 | 1,249 | 40,500 | 1,249 |
| 2025-03-10 | 1,238 | 1,247 | 1,220 | 1,229 | 27,600 | 1,229 |
| 2025-03-07 | 1,220 | 1,265 | 1,210 | 1,225 | 42,900 | 1,225 |
| 2025-03-06 | 1,231 | 1,265 | 1,224 | 1,250 | 45,400 | 1,250 |
| 2025-03-05 | 1,200 | 1,243 | 1,199 | 1,220 | 47,700 | 1,220 |
| 2025-03-04 | 1,203 | 1,240 | 1,171 | 1,212 | 61,500 | 1,212 |
| 2025-03-03 | 1,260 | 1,260 | 1,210 | 1,228 | 48,700 | 1,228 |
| 2025-02-28 | 1,238 | 1,260 | 1,199 | 1,219 | 111,000 | 1,219 |
| 2025-02-27 | 1,308 | 1,316 | 1,260 | 1,265 | 51,100 | 1,265 |
| 2025-02-26 | 1,275 | 1,295 | 1,248 | 1,280 | 117,500 | 1,280 |
| 2025-02-25 | 1,352 | 1,354 | 1,300 | 1,305 | 150,900 | 1,305 |
| 2025-02-21 | 1,420 | 1,475 | 1,397 | 1,401 | 131,800 | 1,401 |
| 2025-02-20 | 1,419 | 1,487 | 1,387 | 1,400 | 152,200 | 1,400 |
| 2025-02-19 | 1,465 | 1,465 | 1,410 | 1,416 | 105,700 | 1,416 |
| 2025-02-18 | 1,456 | 1,525 | 1,450 | 1,456 | 109,700 | 1,456 |
| 2025-02-17 | 1,440 | 1,539 | 1,400 | 1,475 | 224,500 | 1,475 |
| 2025-02-14 | 1,577 | 1,620 | 1,450 | 1,470 | 340,800 | 1,470 |
| 2025-02-13 | 1,757 | 1,768 | 1,582 | 1,582 | 278,500 | 1,582 |
| 2025-02-12 | 1,689 | 1,717 | 1,550 | 1,717 | 354,400 | 1,717 |
| 2025-02-10 | 1,620 | 1,840 | 1,620 | 1,680 | 650,000 | 1,680 |
| 2025-02-07 | 1,533 | 1,709 | 1,493 | 1,620 | 697,400 | 1,620 |
| 2025-02-06 | 1,529 | 1,587 | 1,435 | 1,507 | 613,700 | 1,507 |
| 2025-02-05 | 1,325 | 1,600 | 1,305 | 1,529 | 920,900 | 1,529 |
| 2025-02-04 | 1,266 | 1,344 | 1,219 | 1,300 | 190,100 | 1,300 |
| 2025-02-03 | 1,280 | 1,280 | 1,220 | 1,256 | 112,700 | 1,256 |
| 2025-01-31 | 1,349 | 1,350 | 1,276 | 1,276 | 110,300 | 1,276 |
| 2025-01-30 | 1,281 | 1,330 | 1,271 | 1,330 | 67,000 | 1,330 |
| 2025-01-29 | 1,300 | 1,361 | 1,253 | 1,299 | 128,000 | 1,299 |
| 2025-01-28 | 1,271 | 1,325 | 1,271 | 1,305 | 99,700 | 1,305 |
| 2025-01-27 | 1,400 | 1,409 | 1,306 | 1,318 | 311,900 | 1,318 |
| 2025-01-24 | 1,351 | 1,472 | 1,336 | 1,423 | 353,500 | 1,423 |
| 2025-01-23 | 1,237 | 1,447 | 1,223 | 1,430 | 612,900 | 1,430 |
| 2025-01-22 | 1,331 | 1,386 | 1,250 | 1,263 | 531,300 | 1,263 |
| 2025-01-21 | 1,124 | 1,315 | 1,120 | 1,281 | 492,700 | 1,281 |
| 2025-01-20 | 1,180 | 1,185 | 1,137 | 1,140 | 110,900 | 1,140 |
| 2025-01-17 | 1,136 | 1,186 | 1,121 | 1,185 | 121,000 | 1,185 |
| 2025-01-16 | 1,280 | 1,284 | 1,133 | 1,155 | 268,000 | 1,155 |
| 2025-01-15 | 1,231 | 1,250 | 1,159 | 1,184 | 172,800 | 1,184 |
| 2025-01-14 | 1,230 | 1,235 | 1,131 | 1,231 | 425,300 | 1,231 |
| 2025-01-10 | 1,432 | 1,579 | 1,229 | 1,339 | 1,210,000 | 1,339 |
| 2025-01-09 | 1,402 | 1,402 | 1,402 | 1,402 | 62,100 | 1,402 |
| 2025-01-08 | 1,528 | 1,930 | 1,499 | 1,802 | 2,757,800 | 1,802 |
| 2025-01-07 | 1,278 | 1,530 | 1,255 | 1,530 | 430,900 | 1,530 |
| 2025-01-06 | 1,299 | 1,300 | 1,195 | 1,230 | 247,800 | 1,230 |
分割・併合履歴 ： [1990-09-25]1株→1.1株