！決算発表予定日 2024/05/14
6864東証S信用
業種 電気機器
エヌエフホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,719 (24/01/25) | 972 (23/05/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,719 (24/01/25) | 1,131 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,190 | 1,193 | 1,166 | 1,180 | -11 | -0.9 | 3,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 1,298 | 1,310 | 1,287 | 1,303 | +15 | +1.2 | 16,900 |
| 3/15 | 1,300 | 1,300 | 1,281 | 1,288 | -18 | -1.4 | 16,300 |
| 3/14 | 1,286 | 1,311 | 1,272 | 1,306 | +21 | +1.6 | 30,600 |
| 3/13 | 1,320 | 1,334 | 1,285 | 1,285 | -32 | -2.4 | 19,100 |
| 3/12 | 1,278 | 1,320 | 1,276 | 1,317 | +31 | +2.4 | 23,800 |
| 3/11 | 1,301 | 1,308 | 1,271 | 1,286 | -41 | -3.1 | 55,800 |
| 3/8 | 1,341 | 1,345 | 1,323 | 1,327 | -7 | -0.5 | 41,600 |
| 3/7 | 1,379 | 1,405 | 1,333 | 1,334 | -39 | -2.8 | 58,700 |
| 3/6 | 1,341 | 1,377 | 1,336 | 1,373 | +31 | +2.3 | 31,600 |
| 3/5 | 1,329 | 1,353 | 1,320 | 1,342 | +7 | +0.5 | 21,100 |
| 3/4 | 1,345 | 1,360 | 1,319 | 1,335 | 0 | 0.0 | 30,600 |
| 3/1 | 1,345 | 1,347 | 1,300 | 1,335 | -10 | -0.7 | 33,400 |
| 2/29 | 1,362 | 1,376 | 1,335 | 1,345 | -6 | -0.4 | 28,100 |
| 2/28 | 1,411 | 1,411 | 1,350 | 1,351 | -53 | -3.8 | 55,900 |
| 2/27 | 1,439 | 1,470 | 1,383 | 1,404 | +14 | +1.0 | 111,000 |
| 2/26 | 1,388 | 1,432 | 1,388 | 1,390 | +2 | +0.1 | 44,700 |
| 2/22 | 1,402 | 1,423 | 1,384 | 1,388 | +5 | +0.4 | 26,900 |
| 2/21 | 1,400 | 1,405 | 1,383 | 1,383 | -23 | -1.6 | 18,000 |
| 2/20 | 1,425 | 1,430 | 1,386 | 1,406 | -14 | -1.0 | 29,900 |
| 2/19 | 1,390 | 1,423 | 1,379 | 1,420 | +90 | +6.8 | 61,700 |
| 2/16 | 1,315 | 1,347 | 1,315 | 1,330 | +15 | +1.1 | 27,400 |
| 2/15 | 1,338 | 1,342 | 1,300 | 1,315 | -30 | -2.2 | 36,300 |
| 2/14 | 1,343 | 1,351 | 1,316 | 1,345 | -3 | -0.2 | 26,500 |
| 2/13 | 1,360 | 1,372 | 1,348 | 1,348 | -10 | -0.7 | 29,700 |
| 2/9 | 1,360 | 1,383 | 1,350 | 1,358 | -3 | -0.2 | 34,300 |
| 2/8 | 1,373 | 1,380 | 1,337 | 1,361 | +1 | +0.1 | 32,700 |
| 2/7 | 1,358 | 1,370 | 1,336 | 1,360 | +9 | +0.7 | 34,100 |
| 2/6 | 1,343 | 1,370 | 1,343 | 1,351 | +19 | +1.4 | 35,100 |
| 2/5 | 1,323 | 1,360 | 1,296 | 1,332 | +7 | +0.5 | 65,800 |
| 2/2 | 1,324 | 1,375 | 1,324 | 1,325 | -6 | -0.5 | 93,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて