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
2024-06-211,0781,1201,0781,1087,7001,108
2024-06-201,0661,0991,0661,0933,8001,093
2024-06-191,1171,1361,0751,07719,9001,077
2024-06-181,0791,1281,0761,0979,7001,097
2024-06-171,0811,0851,0651,08112,0001,081
2024-06-141,0891,1101,0891,0924,8001,092
2024-06-131,0831,0901,0601,07618,2001,076
2024-06-121,1261,1261,0701,08813,5001,088
2024-06-111,1371,1381,1261,1263,0001,126
2024-06-101,1441,1441,1191,1305,8001,130
2024-06-071,1031,1291,1031,1293,4001,129
2024-06-061,1161,1271,1001,1074,5001,107
2024-06-051,1351,1351,1161,1164,9001,116
2024-06-041,1431,1431,1211,1354,0001,135
2024-06-031,1771,1771,1051,13516,1001,135
2024-05-311,0771,1011,0741,0975,8001,097
2024-05-301,0811,0931,0551,07715,9001,077
2024-05-291,1111,1181,0971,09711,9001,097
2024-05-281,1051,1281,1051,12215,9001,122
2024-05-271,1101,1221,1071,1094,3001,109
2024-05-241,1111,1151,1031,1105,6001,110
2024-05-231,1361,1361,1191,1198,1001,119
2024-05-221,1451,1471,1301,1398,5001,139
2024-05-211,1501,1601,1451,1475,1001,147
2024-05-201,1561,1641,1461,1507,9001,150
2024-05-171,1391,1601,1311,1578,1001,157
2024-05-161,1481,1491,1211,1399,8001,139
2024-05-151,1491,1691,1381,14020,8001,140
2024-05-141,1791,1791,1491,1509,6001,150
2024-05-131,1591,1991,1591,1737,1001,173
2024-05-101,2231,2231,1661,1708,9001,170
2024-05-091,2271,2271,1971,21010,6001,210
2024-05-081,1861,2341,1861,2153,1001,215
2024-05-071,1801,1941,1801,1837,1001,183
2024-05-021,1901,1931,1661,1803,2001,180
2024-05-011,2001,2001,1861,1915,6001,191
2024-04-301,2051,2221,1841,2009,9001,200
2024-04-261,1931,2241,1751,21112,3001,211
2024-04-251,1801,1931,1721,19311,1001,193
2024-04-241,1761,1951,1631,19512,0001,195
2024-04-231,1691,1751,1501,16710,5001,167
2024-04-221,1491,1791,1491,1685,0001,168
2024-04-191,1711,1881,1311,14647,0001,146
2024-04-181,1691,1881,1661,1816,7001,181
2024-04-171,1931,1941,1651,17635,2001,176
2024-04-161,2111,2161,1811,18518,4001,185
2024-04-151,2431,2431,2131,2239,0001,223
2024-04-121,2601,2611,2231,23910,2001,239
2024-04-111,2261,2501,2211,2508,2001,250
2024-04-101,2291,2501,2231,23810,2001,238
2024-04-091,2021,2301,1951,22818,6001,228
2024-04-081,2081,2221,2001,2099,5001,209
2024-04-051,1951,2141,1901,21322,3001,213
2024-04-041,2161,2171,2011,21016,6001,210
2024-04-031,2231,2271,2041,22215,7001,222
2024-04-021,2731,2741,2251,22823,7001,228
2024-04-011,3191,3191,2701,27510,5001,275
2024-03-291,2751,2951,2751,29510,8001,295
2024-03-281,2801,2901,2741,27410,9001,274
2024-03-271,2991,3171,2991,3039,0001,303
2024-03-261,2981,3101,2881,29511,5001,295
2024-03-251,2941,3221,2941,29812,5001,298
2024-03-221,3251,3251,2981,29815,7001,298
2024-03-211,3191,3351,3121,31515,2001,315
2024-03-191,3041,3191,2911,3199,2001,319
2024-03-181,2981,3101,2871,30316,9001,303
2024-03-151,3001,3001,2811,28816,3001,288
2024-03-141,2861,3111,2721,30630,6001,306
2024-03-131,3201,3341,2851,28519,1001,285
2024-03-121,2781,3201,2761,31723,8001,317
2024-03-111,3011,3081,2711,28655,8001,286
2024-03-081,3411,3451,3231,32741,6001,327
2024-03-071,3791,4051,3331,33458,7001,334
2024-03-061,3411,3771,3361,37331,6001,373
2024-03-051,3291,3531,3201,34221,1001,342
2024-03-041,3451,3601,3191,33530,6001,335
2024-03-011,3451,3471,3001,33533,4001,335
2024-02-291,3621,3761,3351,34528,1001,345
2024-02-281,4111,4111,3501,35155,9001,351
2024-02-271,4391,4701,3831,404111,0001,404
2024-02-261,3881,4321,3881,39044,7001,390
2024-02-221,4021,4231,3841,38826,9001,388
2024-02-211,4001,4051,3831,38318,0001,383
2024-02-201,4251,4301,3861,40629,9001,406
2024-02-191,3901,4231,3791,42061,7001,420
2024-02-161,3151,3471,3151,33027,4001,330
2024-02-151,3381,3421,3001,31536,3001,315
2024-02-141,3431,3511,3161,34526,5001,345
2024-02-131,3601,3721,3481,34829,7001,348
2024-02-091,3601,3831,3501,35834,3001,358
2024-02-081,3731,3801,3371,36132,7001,361
2024-02-071,3581,3701,3361,36034,1001,360
2024-02-061,3431,3701,3431,35135,1001,351
2024-02-051,3231,3601,2961,33265,8001,332
2024-02-021,3241,3751,3241,32593,5001,325
2024-02-011,3771,3921,3061,331306,9001,331
2024-01-311,6301,6301,5851,62763,4001,627
2024-01-301,6181,6871,6001,63054,7001,630
2024-01-291,6551,6551,6101,61135,6001,611
2024-01-261,6831,7071,6291,63848,5001,638
2024-01-251,7021,7191,6551,68273,1001,682
2024-01-241,6501,6991,6401,69898,0001,698
2024-01-231,6611,6611,5981,60051,0001,600
2024-01-221,6371,6711,6231,66140,2001,661
2024-01-191,6601,6631,5971,61260,6001,612
2024-01-181,5991,6711,5761,65969,9001,659
2024-01-171,5601,6151,5511,58345,0001,583
2024-01-161,5391,5691,5361,53623,8001,536
2024-01-151,5521,5751,5371,53725,8001,537
2024-01-121,5751,5751,5391,55332,2001,553
2024-01-111,5981,6241,5711,58044,4001,580
2024-01-101,5751,5871,5511,58541,6001,585
2024-01-091,6101,6101,5541,58149,0001,581
2024-01-051,5861,6151,5551,57062,1001,570
2024-01-041,4991,5981,4911,57773,6001,577

分割・併合履歴 : [1990-09-25]1株→1.1株