6864 (株)エヌエフホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,501	1,501	1,466	1,485	30,900	1,485
2023-12-28	1,470	1,515	1,465	1,500	32,900	1,500
2023-12-27	1,486	1,504	1,435	1,467	68,900	1,467
2023-12-26	1,503	1,546	1,488	1,493	52,100	1,493
2023-12-25	1,565	1,599	1,478	1,502	238,000	1,502
2023-12-22	1,398	1,530	1,368	1,525	279,700	1,525
2023-12-21	1,300	1,338	1,295	1,338	42,400	1,338
2023-12-20	1,308	1,310	1,296	1,300	32,800	1,300
2023-12-19	1,303	1,311	1,279	1,301	50,400	1,301
2023-12-18	1,271	1,305	1,245	1,291	59,500	1,291
2023-12-15	1,180	1,193	1,168	1,182	11,500	1,182
2023-12-14	1,244	1,247	1,180	1,186	15,700	1,186
2023-12-13	1,250	1,252	1,230	1,244	6,400	1,244
2023-12-12	1,254	1,267	1,231	1,242	13,500	1,242
2023-12-11	1,262	1,262	1,236	1,250	27,800	1,250
2023-12-08	1,251	1,278	1,230	1,232	26,100	1,232
2023-12-07	1,270	1,287	1,267	1,273	8,800	1,273
2023-12-06	1,300	1,313	1,272	1,282	65,900	1,282
2023-12-05	1,250	1,277	1,238	1,261	14,400	1,261
2023-12-04	1,228	1,264	1,220	1,257	31,300	1,257
2023-12-01	1,226	1,226	1,207	1,209	5,500	1,209
2023-11-30	1,205	1,220	1,200	1,220	4,500	1,220
2023-11-29	1,206	1,219	1,206	1,206	3,300	1,206
2023-11-28	1,225	1,230	1,205	1,219	15,300	1,219
2023-11-27	1,232	1,232	1,214	1,225	14,600	1,225
2023-11-24	1,203	1,226	1,199	1,225	14,000	1,225
2023-11-22	1,199	1,205	1,190	1,197	7,400	1,197
2023-11-21	1,190	1,199	1,188	1,199	6,400	1,199
2023-11-20	1,194	1,203	1,187	1,188	11,600	1,188
2023-11-17	1,185	1,193	1,179	1,190	3,900	1,190
2023-11-16	1,173	1,185	1,171	1,185	5,900	1,185
2023-11-15	1,177	1,190	1,175	1,181	5,100	1,181
2023-11-14	1,177	1,179	1,160	1,170	6,600	1,170
2023-11-13	1,191	1,195	1,165	1,174	8,300	1,174
2023-11-10	1,190	1,190	1,163	1,187	5,600	1,187
2023-11-09	1,148	1,182	1,142	1,182	7,000	1,182
2023-11-08	1,182	1,182	1,149	1,151	7,100	1,151
2023-11-07	1,184	1,189	1,129	1,161	18,200	1,161
2023-11-06	1,207	1,207	1,174	1,193	12,900	1,193
2023-11-02	1,175	1,200	1,175	1,197	16,800	1,197
2023-11-01	1,193	1,193	1,161	1,175	6,800	1,175
2023-10-31	1,150	1,175	1,143	1,175	12,000	1,175
2023-10-30	1,173	1,173	1,138	1,142	16,600	1,142
2023-10-27	1,111	1,208	1,110	1,180	61,900	1,180
2023-10-26	1,121	1,129	1,102	1,111	7,200	1,111
2023-10-25	1,159	1,162	1,132	1,132	10,700	1,132
2023-10-24	1,117	1,169	1,105	1,150	18,100	1,150
2023-10-23	1,136	1,149	1,117	1,117	10,200	1,117
2023-10-20	1,150	1,154	1,135	1,154	9,500	1,154
2023-10-19	1,160	1,178	1,151	1,154	4,200	1,154
2023-10-18	1,160	1,168	1,159	1,160	1,100	1,160
2023-10-17	1,159	1,175	1,159	1,171	2,200	1,171
2023-10-16	1,168	1,182	1,150	1,159	8,100	1,159
2023-10-13	1,171	1,188	1,171	1,173	4,700	1,173
2023-10-12	1,189	1,196	1,175	1,194	9,700	1,194
2023-10-11	1,203	1,203	1,180	1,197	5,600	1,197
2023-10-10	1,225	1,225	1,195	1,212	10,700	1,212
2023-10-06	1,155	1,195	1,155	1,195	9,200	1,195
2023-10-05	1,160	1,165	1,130	1,160	6,700	1,160
2023-10-04	1,141	1,150	1,128	1,131	18,100	1,131
2023-10-03	1,195	1,195	1,156	1,160	16,100	1,160
2023-10-02	1,217	1,222	1,185	1,195	13,400	1,195
2023-09-29	1,183	1,203	1,172	1,201	13,200	1,201
2023-09-28	1,170	1,200	1,170	1,177	4,900	1,177
2023-09-27	1,168	1,188	1,163	1,169	4,200	1,169
2023-09-26	1,182	1,182	1,162	1,169	2,500	1,169
2023-09-25	1,180	1,204	1,178	1,187	11,800	1,187
2023-09-22	1,130	1,183	1,130	1,179	8,900	1,179
2023-09-21	1,167	1,170	1,149	1,149	9,100	1,149
2023-09-20	1,182	1,182	1,167	1,167	4,000	1,167
2023-09-19	1,171	1,189	1,171	1,182	9,100	1,182
2023-09-15	1,182	1,182	1,166	1,171	6,700	1,171
2023-09-14	1,170	1,183	1,170	1,179	9,800	1,179
2023-09-13	1,182	1,183	1,169	1,181	2,400	1,181
2023-09-12	1,163	1,194	1,163	1,183	6,500	1,183
2023-09-11	1,185	1,185	1,167	1,167	5,700	1,167
2023-09-08	1,189	1,189	1,158	1,175	3,600	1,175
2023-09-07	1,189	1,191	1,160	1,161	13,800	1,161
2023-09-06	1,215	1,215	1,186	1,191	8,100	1,191
2023-09-05	1,180	1,200	1,180	1,200	8,700	1,200
2023-09-04	1,182	1,208	1,176	1,181	10,400	1,181
2023-09-01	1,194	1,194	1,176	1,182	4,900	1,182
2023-08-31	1,179	1,179	1,155	1,176	6,200	1,176
2023-08-30	1,158	1,171	1,150	1,171	4,800	1,171
2023-08-29	1,149	1,158	1,144	1,157	2,400	1,157
2023-08-28	1,119	1,137	1,116	1,137	10,100	1,137
2023-08-25	1,138	1,138	1,126	1,129	4,500	1,129
2023-08-24	1,135	1,137	1,122	1,134	4,700	1,134
2023-08-23	1,138	1,138	1,123	1,134	1,700	1,134
2023-08-22	1,143	1,156	1,100	1,132	10,400	1,132
2023-08-21	1,105	1,128	1,070	1,128	17,800	1,128
2023-08-18	1,086	1,130	1,070	1,109	25,700	1,109
2023-08-17	1,124	1,124	1,082	1,099	22,600	1,099
2023-08-16	1,156	1,156	1,125	1,125	21,900	1,125
2023-08-15	1,168	1,171	1,152	1,157	9,200	1,157
2023-08-14	1,173	1,189	1,168	1,168	9,000	1,168
2023-08-10	1,200	1,204	1,171	1,185	14,500	1,185
2023-08-09	1,216	1,216	1,195	1,197	9,700	1,197
2023-08-08	1,220	1,228	1,216	1,216	4,400	1,216
2023-08-07	1,229	1,229	1,202	1,209	7,900	1,209
2023-08-04	1,206	1,220	1,195	1,220	10,400	1,220
2023-08-03	1,226	1,232	1,210	1,210	7,400	1,210
2023-08-02	1,243	1,254	1,220	1,238	19,000	1,238
2023-08-01	1,261	1,265	1,216	1,218	15,000	1,218
2023-07-31	1,220	1,231	1,212	1,231	12,900	1,231
2023-07-28	1,220	1,230	1,204	1,221	19,700	1,221
2023-07-27	1,257	1,278	1,235	1,241	54,700	1,241
2023-07-26	1,202	1,207	1,191	1,199	13,300	1,199
2023-07-25	1,254	1,254	1,194	1,210	20,400	1,210
2023-07-24	1,155	1,223	1,155	1,195	18,500	1,195
2023-07-21	1,165	1,171	1,147	1,147	8,700	1,147
2023-07-20	1,184	1,190	1,170	1,170	4,600	1,170
2023-07-19	1,179	1,191	1,174	1,184	12,100	1,184
2023-07-18	1,165	1,178	1,164	1,167	7,600	1,167
2023-07-14	1,181	1,181	1,151	1,165	13,700	1,165
2023-07-13	1,170	1,189	1,165	1,184	6,200	1,184
2023-07-12	1,171	1,195	1,166	1,170	7,400	1,170
2023-07-11	1,225	1,237	1,180	1,197	20,900	1,197
2023-07-10	1,233	1,242	1,216	1,217	11,100	1,217
2023-07-07	1,230	1,239	1,225	1,228	9,700	1,228
2023-07-06	1,270	1,270	1,234	1,241	21,700	1,241
2023-07-05	1,305	1,305	1,267	1,273	24,000	1,273
2023-07-04	1,300	1,313	1,285	1,305	26,500	1,305
2023-07-03	1,326	1,327	1,282	1,286	42,700	1,286
2023-06-30	1,261	1,317	1,253	1,309	73,800	1,309
2023-06-29	1,256	1,263	1,211	1,231	39,100	1,231
2023-06-28	1,225	1,268	1,225	1,243	23,100	1,243
2023-06-27	1,247	1,248	1,210	1,225	25,700	1,225
2023-06-26	1,231	1,259	1,209	1,247	37,800	1,247
2023-06-23	1,268	1,268	1,200	1,236	37,300	1,236
2023-06-22	1,288	1,297	1,242	1,251	41,100	1,251
2023-06-21	1,310	1,320	1,290	1,300	28,200	1,300
2023-06-20	1,274	1,335	1,274	1,330	44,400	1,330
2023-06-19	1,200	1,331	1,160	1,309	132,400	1,309
2023-06-16	1,140	1,194	1,129	1,185	53,400	1,185
2023-06-15	1,107	1,136	1,106	1,120	19,500	1,120
2023-06-14	1,107	1,144	1,107	1,130	22,300	1,130
2023-06-13	1,129	1,129	1,081	1,106	30,200	1,106
2023-06-12	1,153	1,153	1,110	1,120	29,900	1,120
2023-06-09	1,143	1,143	1,125	1,142	27,000	1,142
2023-06-08	1,090	1,142	1,090	1,140	66,800	1,140
2023-06-07	1,095	1,095	1,063	1,070	27,200	1,070
2023-06-06	1,025	1,062	1,020	1,060	25,700	1,060
2023-06-05	1,023	1,023	1,011	1,023	16,300	1,023
2023-06-02	1,011	1,014	1,004	1,011	8,700	1,011
2023-06-01	1,012	1,012	1,000	1,012	5,400	1,012
2023-05-31	1,012	1,012	995	997	7,300	997
2023-05-30	1,000	1,018	994	1,013	10,800	1,013
2023-05-29	997	1,020	991	1,002	11,300	1,002
2023-05-26	1,006	1,006	990	990	7,500	990
2023-05-25	1,006	1,008	999	1,004	8,700	1,004
2023-05-24	997	1,010	991	996	11,400	996
2023-05-23	1,015	1,016	993	995	9,100	995
2023-05-22	999	1,015	998	1,015	15,200	1,015
2023-05-19	1,005	1,005	991	991	5,000	991
2023-05-18	981	1,005	981	1,005	9,600	1,005
2023-05-17	979	998	972	988	22,300	988
2023-05-16	974	993	974	993	17,300	993
2023-05-15	980	993	974	981	16,500	981
2023-05-12	1,001	1,007	987	987	14,200	987
2023-05-11	997	1,004	993	1,000	4,800	1,000
2023-05-10	1,014	1,014	996	996	9,000	996
2023-05-09	1,009	1,010	994	1,006	6,700	1,006
2023-05-08	987	1,010	982	1,009	9,200	1,009
2023-05-02	980	983	977	981	6,300	981
2023-05-01	989	994	980	980	9,800	980
2023-04-28	978	985	971	980	5,000	980
2023-04-27	960	976	956	974	10,600	974
2023-04-26	978	978	943	959	12,100	959
2023-04-25	980	980	962	963	8,300	963
2023-04-24	971	985	971	972	5,300	972
2023-04-21	964	986	963	976	17,000	976
2023-04-20	966	980	962	962	13,200	962
2023-04-19	984	984	966	973	5,500	973
2023-04-18	977	986	970	972	10,600	972
2023-04-17	973	982	973	981	3,500	981
2023-04-14	1,004	1,004	973	973	6,200	973
2023-04-13	986	989	971	977	11,900	977
2023-04-12	988	1,004	988	988	7,800	988
2023-04-11	1,001	1,003	987	995	2,000	995
2023-04-10	1,011	1,011	986	988	9,700	988
2023-04-07	1,000	1,001	971	999	18,000	999
2023-04-06	1,001	1,007	992	1,000	8,700	1,000
2023-04-05	1,019	1,020	1,000	1,001	8,800	1,001
2023-04-04	1,016	1,018	999	1,016	10,800	1,016
2023-04-03	1,044	1,044	1,018	1,020	15,300	1,020
2023-03-31	1,026	1,026	1,007	1,019	11,500	1,019
2023-03-30	990	1,029	989	1,022	19,300	1,022
2023-03-29	1,008	1,012	992	1,000	19,400	1,000
2023-03-28	986	1,010	982	1,008	50,000	1,008
2023-03-27	968	981	966	981	8,800	981
2023-03-24	966	970	950	970	6,700	970
2023-03-23	953	977	926	966	12,100	966
2023-03-22	964	964	953	964	3,800	964
2023-03-20	954	962	936	950	10,100	950
2023-03-17	978	978	961	965	5,400	965
2023-03-16	936	963	932	963	21,900	963
2023-03-15	962	989	962	981	8,700	981
2023-03-14	993	993	958	960	15,100	960
2023-03-13	988	993	971	993	12,500	993
2023-03-10	1,000	1,001	990	997	13,600	997
2023-03-09	1,003	1,010	993	1,004	8,800	1,004
2023-03-08	990	1,022	975	999	36,600	999
2023-03-07	975	990	975	989	7,800	989
2023-03-06	971	980	971	972	13,300	972
2023-03-03	960	983	949	977	19,800	977
2023-03-02	972	972	950	956	11,100	956
2023-03-01	970	980	956	972	28,200	972
2023-02-28	924	963	924	963	13,800	963
2023-02-27	938	940	927	928	9,100	928
2023-02-24	943	944	925	938	11,000	938
2023-02-22	920	944	914	931	14,200	931
2023-02-21	924	926	918	922	5,600	922
2023-02-20	915	920	903	920	9,100	920
2023-02-17	899	914	899	914	6,600	914
2023-02-16	901	911	897	909	8,600	909
2023-02-15	910	911	903	903	6,600	903
2023-02-14	916	920	910	910	5,000	910
2023-02-13	919	920	909	915	5,200	915
2023-02-10	928	928	911	919	10,700	919
2023-02-09	909	924	906	924	4,700	924
2023-02-08	914	920	912	912	3,000	912
2023-02-07	927	927	910	916	7,400	916
2023-02-06	924	924	907	920	6,400	920
2023-02-03	908	925	895	912	18,800	912
2023-02-02	927	928	918	919	6,700	919
2023-02-01	944	944	915	935	9,600	935
2023-01-31	937	944	920	938	11,300	938
2023-01-30	953	953	937	937	7,200	937
2023-01-27	942	950	942	942	5,900	942
2023-01-26	946	950	938	950	4,900	950
2023-01-25	940	946	937	940	13,100	940
2023-01-24	943	943	936	938	3,900	938
2023-01-23	938	947	936	940	8,200	940
2023-01-20	936	947	934	938	3,300	938
2023-01-19	943	945	934	936	5,400	936
2023-01-18	940	949	936	936	6,000	936
2023-01-17	927	940	927	940	13,500	940
2023-01-16	925	929	918	927	8,300	927
2023-01-13	926	927	908	921	15,000	921
2023-01-12	931	937	920	927	14,100	927
2023-01-11	931	945	916	928	13,000	928
2023-01-10	954	954	929	932	30,500	932
2023-01-06	907	945	890	942	63,500	942
2023-01-05	898	904	885	888	6,200	888
2023-01-04	899	907	880	900	17,300	900

分割・併合履歴： [1990-09-25]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6864 (株)エヌエフホールディングス の時系列データ [2023年度]

6864 (株)エヌエフホールディングスの時系列データ [2023年度]