6864 (株)エヌエフホールディングス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-121,1501,1651,1421,16513,5001,165
2022-08-101,1711,1791,1351,15320,3001,153
2022-08-091,1721,1721,1261,15421,0001,154
2022-08-081,1791,1791,1651,1724,7001,172
2022-08-051,1771,1791,1631,1794,2001,179
2022-08-041,1671,1771,1631,1715,9001,171
2022-08-031,1591,1731,1591,1726,2001,172
2022-08-021,1751,1751,1601,1657,7001,165
2022-08-011,1951,1951,1681,17528,6001,175
2022-07-291,2241,2241,1811,18963,0001,189
2022-07-281,2671,2781,2481,27816,0001,278
2022-07-271,2661,2721,2541,2678,5001,267
2022-07-261,2661,2731,2581,26614,2001,266
2022-07-251,2671,2851,2511,26621,4001,266
2022-07-221,2481,2481,2301,2413,9001,241
2022-07-211,2211,2541,2211,2485,7001,248
2022-07-201,2171,2551,2171,23714,7001,237
2022-07-191,2001,2291,2001,2179,5001,217
2022-07-151,2001,2191,1931,2064,4001,206
2022-07-141,1951,2291,1811,2099,7001,209
2022-07-131,1971,2021,1951,1955,3001,195
2022-07-121,2311,2311,1941,19513,4001,195
2022-07-111,2501,2501,2231,2317,8001,231
2022-07-081,2571,2581,2201,24013,0001,240
2022-07-071,2361,2521,2151,2529,5001,252
2022-07-061,2441,2441,2161,22815,1001,228
2022-07-051,2251,2511,2251,24410,9001,244
2022-07-041,2501,2501,2161,22514,2001,225
2022-07-011,2901,2901,2341,24222,0001,242
2022-06-301,3201,3201,2531,26039,8001,260
2022-06-291,2721,3091,2721,29014,2001,290
2022-06-281,3291,3291,2841,29535,0001,295
2022-06-271,2811,3381,2811,33338,6001,333
2022-06-241,2761,3031,2551,28147,9001,281
2022-06-231,2461,2561,2401,2535,4001,253
2022-06-221,2731,2801,2251,2333,8001,233
2022-06-211,2051,2691,2051,2539,4001,253
2022-06-201,2601,2721,2031,20515,9001,205
2022-06-171,2411,2671,2401,26021,6001,260
2022-06-161,3271,3491,2671,29954,2001,299
2022-06-151,3081,3811,3041,323145,0001,323
2022-06-141,2401,3101,2381,30039,7001,300
2022-06-131,2411,2781,2321,24118,7001,241
2022-06-101,2551,2591,2271,25910,7001,259
2022-06-091,2521,2701,2411,25818,9001,258
2022-06-081,2401,2781,2401,26414,5001,264
2022-06-071,2531,2621,2331,25823,9001,258
2022-06-061,2291,2551,2211,24524,8001,245
2022-06-031,2321,2551,2251,24613,6001,246
2022-06-021,2251,2591,2221,2408,3001,240
2022-06-011,1831,2571,1831,25521,9001,255
2022-05-311,2061,2321,1821,19530,8001,195
2022-05-301,1571,2081,1571,20316,4001,203
2022-05-271,1591,1641,1491,1548,4001,154
2022-05-261,1531,1831,1531,1609,0001,160
2022-05-251,1901,1901,1421,1709,5001,170
2022-05-241,1831,1871,1551,16526,6001,165
2022-05-231,2041,2301,1831,20324,6001,203
2022-05-201,1901,2041,1721,2044,9001,204
2022-05-191,1991,2161,1891,19413,2001,194
2022-05-181,2201,2231,1821,21716,3001,217
2022-05-171,1631,2101,1631,19018,8001,190
2022-05-161,1801,1991,1401,14836,6001,148
2022-05-131,1831,2521,1831,24013,6001,240
2022-05-121,2261,2261,1811,18120,0001,181
2022-05-111,2791,2791,2361,24811,4001,248
2022-05-101,2481,2501,2191,25021,6001,250
2022-05-091,2701,2741,2431,25811,6001,258
2022-05-061,2631,2771,2361,27412,3001,274
2022-05-021,2441,2511,2311,24513,0001,245
2022-04-281,2311,2711,2311,24422,3001,244
2022-04-271,2411,2551,2271,25115,7001,251
2022-04-261,2811,2871,2531,2706,6001,270
2022-04-251,3281,3281,2661,28130,6001,281
2022-04-221,3571,3571,3231,3468,2001,346
2022-04-211,3441,3611,3301,35731,5001,357
2022-04-201,3441,3441,2981,31415,1001,314
2022-04-191,3151,3331,3021,32916,3001,329
2022-04-181,3161,3341,3001,31022,4001,310
2022-04-151,3101,3471,3101,32919,0001,329
2022-04-141,3501,3611,3181,34026,3001,340
2022-04-131,3001,3731,3001,33244,9001,332
2022-04-121,3211,3311,2891,29136,3001,291
2022-04-111,3581,3851,3211,34949,0001,349
2022-04-081,3661,3881,2761,31687,3001,316
2022-04-071,3521,4111,3251,366110,7001,366
2022-04-061,2851,3091,2791,29321,2001,293
2022-04-051,2451,3141,2451,30932,2001,309
2022-04-041,2351,2491,2121,2339,8001,233
2022-04-011,2491,2501,2121,2347,3001,234
2022-03-311,2421,2681,2401,2499,6001,249
2022-03-301,2671,2711,2271,25917,6001,259
2022-03-291,2771,2771,2511,2679,8001,267
2022-03-281,3181,3181,2551,26331,0001,263
2022-03-251,2861,3101,2721,30525,6001,305
2022-03-241,2311,2781,2311,26910,8001,269
2022-03-231,2751,2801,2481,25222,3001,252
2022-03-221,2131,2951,1901,25241,5001,252
2022-03-181,1761,2281,1761,21319,4001,213
2022-03-171,1501,1781,1501,16511,6001,165
2022-03-161,1041,1471,1041,14713,9001,147
2022-03-151,1461,1461,1081,10811,3001,108
2022-03-141,0911,1321,0801,12011,1001,120
2022-03-111,1381,1381,1131,1204,3001,120
2022-03-101,1451,1451,1141,13313,9001,133
2022-03-091,0871,1161,0831,09119,4001,091
2022-03-081,0781,1301,0781,08522,2001,085
2022-03-071,1161,1251,0871,11717,3001,117
2022-03-041,1511,1621,1201,14117,4001,141
2022-03-031,1531,1541,1321,15116,8001,151
2022-03-021,1151,1581,1151,12526,9001,125
2022-03-011,1321,1491,1291,14515,6001,145
2022-02-281,0701,1021,0701,10211,5001,102
2022-02-251,0461,0751,0301,06315,3001,063
2022-02-241,0701,0701,0161,01631,3001,016
2022-02-221,1021,1111,0831,08423,5001,084
2022-02-211,1081,1291,0991,1288,6001,128
2022-02-181,1191,1421,1191,13012,7001,130
2022-02-171,1271,1411,1231,14013,0001,140
2022-02-161,1301,1431,1221,1355,5001,135
2022-02-151,1571,1571,1181,12019,2001,120
2022-02-141,1131,1391,1101,13020,2001,130
2022-02-101,1971,2121,1691,16924,4001,169
2022-02-091,1861,1981,1651,1979,0001,197
2022-02-081,1521,1751,1431,1609,4001,160
2022-02-071,1611,1801,1421,16214,0001,162
2022-02-041,1561,1731,1471,16012,5001,160
2022-02-031,1811,1811,1561,17315,6001,173
2022-02-021,1601,1851,1561,18518,9001,185
2022-02-011,1461,1881,1451,15022,3001,150
2022-01-311,1001,1451,1001,14557,5001,145
2022-01-281,1001,1111,0581,10322,2001,103
2022-01-271,1991,1991,0881,09372,1001,093
2022-01-261,1621,1881,1501,18720,6001,187
2022-01-251,2301,2321,1501,16047,1001,160
2022-01-241,1971,2471,1971,23022,0001,230
2022-01-211,2211,2271,1801,22738,1001,227
2022-01-201,2071,2381,2011,22342,2001,223
2022-01-191,2981,3001,2231,22999,0001,229
2022-01-181,3111,3301,3031,31212,1001,312
2022-01-171,3251,3351,3151,31820,9001,318
2022-01-141,3401,3441,3131,33918,1001,339
2022-01-131,3661,3701,3391,35911,3001,359
2022-01-121,3511,3851,3511,35523,3001,355
2022-01-111,3681,3711,3451,35437,8001,354
2022-01-071,3451,3841,3281,38128,7001,381
2022-01-061,3541,3651,3361,34519,7001,345
2022-01-051,4201,4201,3741,37515,2001,375
2022-01-041,4081,4231,3961,42021,6001,420

分割・併合履歴 : [1990-09-25]1株→1.1株