6864 (株)エヌエフホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 889 | 889 | 871 | 882 | 8,100 | 882 |
| 2024-11-21 | 884 | 900 | 880 | 890 | 8,500 | 890 |
| 2024-11-20 | 891 | 902 | 870 | 886 | 8,600 | 886 |
| 2024-11-19 | 878 | 900 | 873 | 893 | 13,100 | 893 |
| 2024-11-18 | 878 | 878 | 872 | 875 | 5,600 | 875 |
| 2024-11-15 | 867 | 876 | 867 | 874 | 4,000 | 874 |
| 2024-11-14 | 867 | 870 | 862 | 869 | 8,900 | 869 |
| 2024-11-13 | 879 | 879 | 867 | 869 | 4,000 | 869 |
| 2024-11-12 | 871 | 875 | 865 | 870 | 10,000 | 870 |
| 2024-11-11 | 880 | 880 | 870 | 871 | 12,300 | 871 |
| 2024-11-08 | 879 | 888 | 877 | 877 | 9,700 | 877 |
| 2024-11-07 | 886 | 890 | 878 | 879 | 5,700 | 879 |
| 2024-11-06 | 889 | 901 | 878 | 880 | 16,200 | 880 |
| 2024-11-05 | 881 | 889 | 880 | 889 | 3,800 | 889 |
| 2024-11-01 | 900 | 900 | 874 | 881 | 10,800 | 881 |
| 2024-10-31 | 904 | 904 | 885 | 891 | 15,900 | 891 |
| 2024-10-30 | 899 | 934 | 894 | 934 | 17,100 | 934 |
| 2024-10-29 | 891 | 895 | 880 | 891 | 6,300 | 891 |
| 2024-10-28 | 876 | 891 | 876 | 889 | 3,300 | 889 |
| 2024-10-25 | 908 | 908 | 869 | 876 | 13,100 | 876 |
| 2024-10-24 | 866 | 908 | 860 | 899 | 43,500 | 899 |
| 2024-10-23 | 884 | 888 | 866 | 866 | 9,100 | 866 |
| 2024-10-22 | 899 | 899 | 877 | 884 | 11,400 | 884 |
| 2024-10-21 | 907 | 907 | 898 | 898 | 5,400 | 898 |
| 2024-10-18 | 908 | 914 | 900 | 901 | 4,700 | 901 |
| 2024-10-17 | 910 | 913 | 907 | 908 | 3,300 | 908 |
| 2024-10-16 | 910 | 910 | 901 | 907 | 7,000 | 907 |
| 2024-10-15 | 922 | 922 | 909 | 913 | 8,200 | 913 |
| 2024-10-11 | 944 | 944 | 920 | 922 | 8,800 | 922 |
| 2024-10-10 | 960 | 960 | 921 | 944 | 12,900 | 944 |
| 2024-10-09 | 968 | 968 | 939 | 956 | 14,900 | 956 |
| 2024-10-08 | 970 | 1,038 | 965 | 968 | 44,700 | 968 |
| 2024-10-07 | 958 | 958 | 950 | 955 | 9,600 | 955 |
| 2024-10-04 | 933 | 952 | 930 | 947 | 9,900 | 947 |
| 2024-10-03 | 930 | 934 | 924 | 933 | 6,000 | 933 |
| 2024-10-02 | 910 | 928 | 904 | 923 | 14,600 | 923 |
| 2024-10-01 | 913 | 919 | 894 | 915 | 9,100 | 915 |
| 2024-09-30 | 890 | 898 | 876 | 883 | 12,600 | 883 |
| 2024-09-27 | 901 | 920 | 891 | 909 | 7,900 | 909 |
| 2024-09-26 | 899 | 902 | 891 | 898 | 4,900 | 898 |
| 2024-09-25 | 922 | 922 | 879 | 889 | 24,100 | 889 |
| 2024-09-24 | 907 | 922 | 900 | 907 | 7,800 | 907 |
| 2024-09-20 | 916 | 920 | 903 | 903 | 6,500 | 903 |
| 2024-09-19 | 920 | 923 | 907 | 913 | 3,400 | 913 |
| 2024-09-18 | 923 | 923 | 895 | 906 | 48,100 | 906 |
| 2024-09-17 | 894 | 896 | 881 | 893 | 4,400 | 893 |
| 2024-09-13 | 861 | 884 | 860 | 879 | 13,100 | 879 |
| 2024-09-12 | 878 | 888 | 862 | 865 | 6,200 | 865 |
| 2024-09-11 | 880 | 899 | 860 | 860 | 20,800 | 860 |
| 2024-09-10 | 920 | 920 | 880 | 882 | 8,900 | 882 |
| 2024-09-09 | 887 | 906 | 873 | 905 | 12,200 | 905 |
| 2024-09-06 | 913 | 928 | 905 | 911 | 4,400 | 911 |
| 2024-09-05 | 918 | 934 | 915 | 919 | 3,100 | 919 |
| 2024-09-04 | 934 | 949 | 909 | 919 | 21,400 | 919 |
| 2024-09-03 | 960 | 967 | 951 | 953 | 7,600 | 953 |
| 2024-09-02 | 1,000 | 1,000 | 950 | 960 | 11,600 | 960 |
| 2024-08-30 | 981 | 1,000 | 981 | 1,000 | 2,200 | 1,000 |
| 2024-08-29 | 974 | 985 | 966 | 985 | 5,800 | 985 |
| 2024-08-28 | 980 | 982 | 967 | 974 | 5,000 | 974 |
| 2024-08-27 | 960 | 978 | 960 | 970 | 3,600 | 970 |
| 2024-08-26 | 976 | 977 | 961 | 972 | 1,800 | 972 |
| 2024-08-23 | 956 | 977 | 945 | 977 | 5,500 | 977 |
| 2024-08-22 | 952 | 952 | 945 | 950 | 4,100 | 950 |
| 2024-08-21 | 954 | 954 | 939 | 953 | 3,700 | 953 |
| 2024-08-20 | 932 | 959 | 927 | 948 | 6,500 | 948 |
| 2024-08-19 | 944 | 949 | 932 | 932 | 7,800 | 932 |
| 2024-08-16 | 955 | 956 | 925 | 944 | 8,400 | 944 |
| 2024-08-15 | 953 | 953 | 917 | 948 | 5,800 | 948 |
| 2024-08-14 | 944 | 949 | 932 | 940 | 5,200 | 940 |
| 2024-08-13 | 913 | 949 | 910 | 946 | 11,600 | 946 |
| 2024-08-09 | 896 | 914 | 896 | 911 | 7,000 | 911 |
| 2024-08-08 | 888 | 900 | 865 | 888 | 4,700 | 888 |
| 2024-08-07 | 840 | 884 | 840 | 877 | 9,700 | 877 |
| 2024-08-06 | 825 | 874 | 825 | 865 | 20,400 | 865 |
| 2024-08-05 | 896 | 896 | 806 | 806 | 57,100 | 806 |
| 2024-08-02 | 966 | 981 | 945 | 956 | 22,500 | 956 |
| 2024-08-01 | 1,019 | 1,025 | 983 | 995 | 25,800 | 995 |
| 2024-07-31 | 1,022 | 1,035 | 1,019 | 1,029 | 10,700 | 1,029 |
| 2024-07-30 | 1,079 | 1,088 | 1,030 | 1,035 | 33,300 | 1,035 |
| 2024-07-29 | 1,073 | 1,100 | 1,073 | 1,100 | 10,100 | 1,100 |
| 2024-07-26 | 1,080 | 1,095 | 1,068 | 1,071 | 9,000 | 1,071 |
| 2024-07-25 | 1,095 | 1,095 | 1,073 | 1,073 | 8,000 | 1,073 |
| 2024-07-24 | 1,097 | 1,097 | 1,078 | 1,095 | 6,800 | 1,095 |
| 2024-07-23 | 1,084 | 1,097 | 1,076 | 1,083 | 15,900 | 1,083 |
| 2024-07-22 | 1,104 | 1,112 | 1,084 | 1,089 | 6,700 | 1,089 |
| 2024-07-19 | 1,104 | 1,124 | 1,100 | 1,114 | 5,700 | 1,114 |
| 2024-07-18 | 1,117 | 1,125 | 1,091 | 1,114 | 4,500 | 1,114 |
| 2024-07-17 | 1,123 | 1,129 | 1,115 | 1,117 | 5,100 | 1,117 |
| 2024-07-16 | 1,105 | 1,114 | 1,084 | 1,114 | 18,900 | 1,114 |
| 2024-07-12 | 1,068 | 1,094 | 1,068 | 1,083 | 10,900 | 1,083 |
| 2024-07-11 | 1,089 | 1,090 | 1,071 | 1,088 | 12,900 | 1,088 |
| 2024-07-10 | 1,089 | 1,090 | 1,080 | 1,088 | 7,800 | 1,088 |
| 2024-07-09 | 1,072 | 1,090 | 1,072 | 1,079 | 11,600 | 1,079 |
| 2024-07-08 | 1,092 | 1,092 | 1,061 | 1,083 | 33,300 | 1,083 |
| 2024-07-05 | 1,122 | 1,122 | 1,082 | 1,092 | 9,200 | 1,092 |
| 2024-07-04 | 1,112 | 1,128 | 1,112 | 1,114 | 6,100 | 1,114 |
| 2024-07-03 | 1,101 | 1,124 | 1,101 | 1,118 | 11,400 | 1,118 |
| 2024-07-02 | 1,132 | 1,145 | 1,112 | 1,122 | 7,100 | 1,122 |
| 2024-07-01 | 1,164 | 1,164 | 1,127 | 1,132 | 7,600 | 1,132 |
| 2024-06-28 | 1,164 | 1,164 | 1,117 | 1,136 | 29,900 | 1,136 |
| 2024-06-27 | 1,103 | 1,123 | 1,103 | 1,109 | 5,000 | 1,109 |
| 2024-06-26 | 1,106 | 1,129 | 1,095 | 1,118 | 10,200 | 1,118 |
| 2024-06-25 | 1,113 | 1,113 | 1,090 | 1,100 | 11,500 | 1,100 |
| 2024-06-24 | 1,098 | 1,111 | 1,096 | 1,111 | 6,700 | 1,111 |
| 2024-06-21 | 1,078 | 1,120 | 1,078 | 1,108 | 7,700 | 1,108 |
| 2024-06-20 | 1,066 | 1,099 | 1,066 | 1,093 | 3,800 | 1,093 |
| 2024-06-19 | 1,117 | 1,136 | 1,075 | 1,077 | 19,900 | 1,077 |
| 2024-06-18 | 1,079 | 1,128 | 1,076 | 1,097 | 9,700 | 1,097 |
| 2024-06-17 | 1,081 | 1,085 | 1,065 | 1,081 | 12,000 | 1,081 |
| 2024-06-14 | 1,089 | 1,110 | 1,089 | 1,092 | 4,800 | 1,092 |
| 2024-06-13 | 1,083 | 1,090 | 1,060 | 1,076 | 18,200 | 1,076 |
| 2024-06-12 | 1,126 | 1,126 | 1,070 | 1,088 | 13,500 | 1,088 |
| 2024-06-11 | 1,137 | 1,138 | 1,126 | 1,126 | 3,000 | 1,126 |
| 2024-06-10 | 1,144 | 1,144 | 1,119 | 1,130 | 5,800 | 1,130 |
| 2024-06-07 | 1,103 | 1,129 | 1,103 | 1,129 | 3,400 | 1,129 |
| 2024-06-06 | 1,116 | 1,127 | 1,100 | 1,107 | 4,500 | 1,107 |
| 2024-06-05 | 1,135 | 1,135 | 1,116 | 1,116 | 4,900 | 1,116 |
| 2024-06-04 | 1,143 | 1,143 | 1,121 | 1,135 | 4,000 | 1,135 |
| 2024-06-03 | 1,177 | 1,177 | 1,105 | 1,135 | 16,100 | 1,135 |
| 2024-05-31 | 1,077 | 1,101 | 1,074 | 1,097 | 5,800 | 1,097 |
| 2024-05-30 | 1,081 | 1,093 | 1,055 | 1,077 | 15,900 | 1,077 |
| 2024-05-29 | 1,111 | 1,118 | 1,097 | 1,097 | 11,900 | 1,097 |
| 2024-05-28 | 1,105 | 1,128 | 1,105 | 1,122 | 15,900 | 1,122 |
| 2024-05-27 | 1,110 | 1,122 | 1,107 | 1,109 | 4,300 | 1,109 |
| 2024-05-24 | 1,111 | 1,115 | 1,103 | 1,110 | 5,600 | 1,110 |
| 2024-05-23 | 1,136 | 1,136 | 1,119 | 1,119 | 8,100 | 1,119 |
| 2024-05-22 | 1,145 | 1,147 | 1,130 | 1,139 | 8,500 | 1,139 |
| 2024-05-21 | 1,150 | 1,160 | 1,145 | 1,147 | 5,100 | 1,147 |
| 2024-05-20 | 1,156 | 1,164 | 1,146 | 1,150 | 7,900 | 1,150 |
| 2024-05-17 | 1,139 | 1,160 | 1,131 | 1,157 | 8,100 | 1,157 |
| 2024-05-16 | 1,148 | 1,149 | 1,121 | 1,139 | 9,800 | 1,139 |
| 2024-05-15 | 1,149 | 1,169 | 1,138 | 1,140 | 20,800 | 1,140 |
| 2024-05-14 | 1,179 | 1,179 | 1,149 | 1,150 | 9,600 | 1,150 |
| 2024-05-13 | 1,159 | 1,199 | 1,159 | 1,173 | 7,100 | 1,173 |
| 2024-05-10 | 1,223 | 1,223 | 1,166 | 1,170 | 8,900 | 1,170 |
| 2024-05-09 | 1,227 | 1,227 | 1,197 | 1,210 | 10,600 | 1,210 |
| 2024-05-08 | 1,186 | 1,234 | 1,186 | 1,215 | 3,100 | 1,215 |
| 2024-05-07 | 1,180 | 1,194 | 1,180 | 1,183 | 7,100 | 1,183 |
| 2024-05-02 | 1,190 | 1,193 | 1,166 | 1,180 | 3,200 | 1,180 |
| 2024-05-01 | 1,200 | 1,200 | 1,186 | 1,191 | 5,600 | 1,191 |
| 2024-04-30 | 1,205 | 1,222 | 1,184 | 1,200 | 9,900 | 1,200 |
| 2024-04-26 | 1,193 | 1,224 | 1,175 | 1,211 | 12,300 | 1,211 |
| 2024-04-25 | 1,180 | 1,193 | 1,172 | 1,193 | 11,100 | 1,193 |
| 2024-04-24 | 1,176 | 1,195 | 1,163 | 1,195 | 12,000 | 1,195 |
| 2024-04-23 | 1,169 | 1,175 | 1,150 | 1,167 | 10,500 | 1,167 |
| 2024-04-22 | 1,149 | 1,179 | 1,149 | 1,168 | 5,000 | 1,168 |
| 2024-04-19 | 1,171 | 1,188 | 1,131 | 1,146 | 47,000 | 1,146 |
| 2024-04-18 | 1,169 | 1,188 | 1,166 | 1,181 | 6,700 | 1,181 |
| 2024-04-17 | 1,193 | 1,194 | 1,165 | 1,176 | 35,200 | 1,176 |
| 2024-04-16 | 1,211 | 1,216 | 1,181 | 1,185 | 18,400 | 1,185 |
| 2024-04-15 | 1,243 | 1,243 | 1,213 | 1,223 | 9,000 | 1,223 |
| 2024-04-12 | 1,260 | 1,261 | 1,223 | 1,239 | 10,200 | 1,239 |
| 2024-04-11 | 1,226 | 1,250 | 1,221 | 1,250 | 8,200 | 1,250 |
| 2024-04-10 | 1,229 | 1,250 | 1,223 | 1,238 | 10,200 | 1,238 |
| 2024-04-09 | 1,202 | 1,230 | 1,195 | 1,228 | 18,600 | 1,228 |
| 2024-04-08 | 1,208 | 1,222 | 1,200 | 1,209 | 9,500 | 1,209 |
| 2024-04-05 | 1,195 | 1,214 | 1,190 | 1,213 | 22,300 | 1,213 |
| 2024-04-04 | 1,216 | 1,217 | 1,201 | 1,210 | 16,600 | 1,210 |
| 2024-04-03 | 1,223 | 1,227 | 1,204 | 1,222 | 15,700 | 1,222 |
| 2024-04-02 | 1,273 | 1,274 | 1,225 | 1,228 | 23,700 | 1,228 |
| 2024-04-01 | 1,319 | 1,319 | 1,270 | 1,275 | 10,500 | 1,275 |
| 2024-03-29 | 1,275 | 1,295 | 1,275 | 1,295 | 10,800 | 1,295 |
| 2024-03-28 | 1,280 | 1,290 | 1,274 | 1,274 | 10,900 | 1,274 |
| 2024-03-27 | 1,299 | 1,317 | 1,299 | 1,303 | 9,000 | 1,303 |
| 2024-03-26 | 1,298 | 1,310 | 1,288 | 1,295 | 11,500 | 1,295 |
| 2024-03-25 | 1,294 | 1,322 | 1,294 | 1,298 | 12,500 | 1,298 |
| 2024-03-22 | 1,325 | 1,325 | 1,298 | 1,298 | 15,700 | 1,298 |
| 2024-03-21 | 1,319 | 1,335 | 1,312 | 1,315 | 15,200 | 1,315 |
| 2024-03-19 | 1,304 | 1,319 | 1,291 | 1,319 | 9,200 | 1,319 |
| 2024-03-18 | 1,298 | 1,310 | 1,287 | 1,303 | 16,900 | 1,303 |
| 2024-03-15 | 1,300 | 1,300 | 1,281 | 1,288 | 16,300 | 1,288 |
| 2024-03-14 | 1,286 | 1,311 | 1,272 | 1,306 | 30,600 | 1,306 |
| 2024-03-13 | 1,320 | 1,334 | 1,285 | 1,285 | 19,100 | 1,285 |
| 2024-03-12 | 1,278 | 1,320 | 1,276 | 1,317 | 23,800 | 1,317 |
| 2024-03-11 | 1,301 | 1,308 | 1,271 | 1,286 | 55,800 | 1,286 |
| 2024-03-08 | 1,341 | 1,345 | 1,323 | 1,327 | 41,600 | 1,327 |
| 2024-03-07 | 1,379 | 1,405 | 1,333 | 1,334 | 58,700 | 1,334 |
| 2024-03-06 | 1,341 | 1,377 | 1,336 | 1,373 | 31,600 | 1,373 |
| 2024-03-05 | 1,329 | 1,353 | 1,320 | 1,342 | 21,100 | 1,342 |
| 2024-03-04 | 1,345 | 1,360 | 1,319 | 1,335 | 30,600 | 1,335 |
| 2024-03-01 | 1,345 | 1,347 | 1,300 | 1,335 | 33,400 | 1,335 |
| 2024-02-29 | 1,362 | 1,376 | 1,335 | 1,345 | 28,100 | 1,345 |
| 2024-02-28 | 1,411 | 1,411 | 1,350 | 1,351 | 55,900 | 1,351 |
| 2024-02-27 | 1,439 | 1,470 | 1,383 | 1,404 | 111,000 | 1,404 |
| 2024-02-26 | 1,388 | 1,432 | 1,388 | 1,390 | 44,700 | 1,390 |
| 2024-02-22 | 1,402 | 1,423 | 1,384 | 1,388 | 26,900 | 1,388 |
| 2024-02-21 | 1,400 | 1,405 | 1,383 | 1,383 | 18,000 | 1,383 |
| 2024-02-20 | 1,425 | 1,430 | 1,386 | 1,406 | 29,900 | 1,406 |
| 2024-02-19 | 1,390 | 1,423 | 1,379 | 1,420 | 61,700 | 1,420 |
| 2024-02-16 | 1,315 | 1,347 | 1,315 | 1,330 | 27,400 | 1,330 |
| 2024-02-15 | 1,338 | 1,342 | 1,300 | 1,315 | 36,300 | 1,315 |
| 2024-02-14 | 1,343 | 1,351 | 1,316 | 1,345 | 26,500 | 1,345 |
| 2024-02-13 | 1,360 | 1,372 | 1,348 | 1,348 | 29,700 | 1,348 |
| 2024-02-09 | 1,360 | 1,383 | 1,350 | 1,358 | 34,300 | 1,358 |
| 2024-02-08 | 1,373 | 1,380 | 1,337 | 1,361 | 32,700 | 1,361 |
| 2024-02-07 | 1,358 | 1,370 | 1,336 | 1,360 | 34,100 | 1,360 |
| 2024-02-06 | 1,343 | 1,370 | 1,343 | 1,351 | 35,100 | 1,351 |
| 2024-02-05 | 1,323 | 1,360 | 1,296 | 1,332 | 65,800 | 1,332 |
| 2024-02-02 | 1,324 | 1,375 | 1,324 | 1,325 | 93,500 | 1,325 |
| 2024-02-01 | 1,377 | 1,392 | 1,306 | 1,331 | 306,900 | 1,331 |
| 2024-01-31 | 1,630 | 1,630 | 1,585 | 1,627 | 63,400 | 1,627 |
| 2024-01-30 | 1,618 | 1,687 | 1,600 | 1,630 | 54,700 | 1,630 |
| 2024-01-29 | 1,655 | 1,655 | 1,610 | 1,611 | 35,600 | 1,611 |
| 2024-01-26 | 1,683 | 1,707 | 1,629 | 1,638 | 48,500 | 1,638 |
| 2024-01-25 | 1,702 | 1,719 | 1,655 | 1,682 | 73,100 | 1,682 |
| 2024-01-24 | 1,650 | 1,699 | 1,640 | 1,698 | 98,000 | 1,698 |
| 2024-01-23 | 1,661 | 1,661 | 1,598 | 1,600 | 51,000 | 1,600 |
| 2024-01-22 | 1,637 | 1,671 | 1,623 | 1,661 | 40,200 | 1,661 |
| 2024-01-19 | 1,660 | 1,663 | 1,597 | 1,612 | 60,600 | 1,612 |
| 2024-01-18 | 1,599 | 1,671 | 1,576 | 1,659 | 69,900 | 1,659 |
| 2024-01-17 | 1,560 | 1,615 | 1,551 | 1,583 | 45,000 | 1,583 |
| 2024-01-16 | 1,539 | 1,569 | 1,536 | 1,536 | 23,800 | 1,536 |
| 2024-01-15 | 1,552 | 1,575 | 1,537 | 1,537 | 25,800 | 1,537 |
| 2024-01-12 | 1,575 | 1,575 | 1,539 | 1,553 | 32,200 | 1,553 |
| 2024-01-11 | 1,598 | 1,624 | 1,571 | 1,580 | 44,400 | 1,580 |
| 2024-01-10 | 1,575 | 1,587 | 1,551 | 1,585 | 41,600 | 1,585 |
| 2024-01-09 | 1,610 | 1,610 | 1,554 | 1,581 | 49,000 | 1,581 |
| 2024-01-05 | 1,586 | 1,615 | 1,555 | 1,570 | 62,100 | 1,570 |
| 2024-01-04 | 1,499 | 1,598 | 1,491 | 1,577 | 73,600 | 1,577 |
分割・併合履歴 ： [1990-09-25]1株→1.1株
