！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,200 | 1,200 | 1,166 | 1,180 | -20 | -1.7 | 12,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,319 | 1,319 | 1,131 | 1,200 | -95 | -7.3 | 322,600 |
| 24/03 | 1,345 | 1,405 | 1,271 | 1,295 | -50 | -3.7 | 474,300 |
| 24/02 | 1,377 | 1,470 | 1,296 | 1,345 | -282 | -17.3 | 1,098,500 |
| 24/01 | 1,499 | 1,719 | 1,491 | 1,627 | +142 | +9.6 | 992,500 |
| 23/12 | 1,226 | 1,599 | 1,168 | 1,485 | +265 | +21.7 | 1,114,500 |
| 23/11 | 1,193 | 1,232 | 1,129 | 1,220 | +45 | +3.8 | 181,300 |
| 23/10 | 1,217 | 1,225 | 1,102 | 1,175 | -26 | -2.2 | 256,000 |
| 23/09 | 1,194 | 1,215 | 1,130 | 1,201 | +25 | +2.1 | 148,300 |
| 23/08 | 1,261 | 1,265 | 1,070 | 1,176 | -55 | -4.5 | 239,300 |
| 23/07 | 1,326 | 1,327 | 1,147 | 1,231 | -78 | -6.0 | 356,400 |
| 23/06 | 1,012 | 1,335 | 1,000 | 1,309 | +312 | +31.3 | 815,300 |
| 23/05 | 989 | 1,020 | 972 | 997 | +17 | +1.7 | 212,000 |
| 23/04 | 1,044 | 1,044 | 943 | 980 | -39 | -3.8 | 190,300 |
| 23/03 | 970 | 1,029 | 926 | 1,019 | +56 | +5.8 | 344,500 |
| 23/02 | 944 | 963 | 895 | 963 | +25 | +2.7 | 162,100 |
| 23/01 | 899 | 954 | 880 | 938 | +56 | +6.4 | 250,600 |
| 22/12 | 1,023 | 1,023 | 852 | 882 | -118 | -11.8 | 434,100 |
| 22/11 | 949 | 1,015 | 924 | 1,000 | +52 | +5.5 | 217,500 |
| 22/10 | 985 | 1,038 | 918 | 948 | -37 | -3.8 | 389,800 |
| 22/09 | 1,147 | 1,147 | 984 | 985 | -149 | -13.1 | 262,800 |
| 22/08 | 1,195 | 1,195 | 1,125 | 1,134 | -55 | -4.6 | 273,300 |
| 22/07 | 1,290 | 1,290 | 1,181 | 1,189 | -71 | -5.6 | 282,200 |
| 22/06 | 1,183 | 1,381 | 1,183 | 1,260 | +65 | +5.4 | 625,800 |
| 22/05 | 1,244 | 1,279 | 1,140 | 1,195 | -49 | -3.9 | 318,600 |
| 22/04 | 1,249 | 1,411 | 1,212 | 1,244 | -5 | -0.4 | 612,700 |
| 22/03 | 1,132 | 1,318 | 1,078 | 1,249 | +147 | +13.3 | 389,300 |
| 22/02 | 1,146 | 1,212 | 1,016 | 1,102 | -43 | -3.8 | 286,900 |
| 22/01 | 1,408 | 1,423 | 1,058 | 1,145 | -255 | -18.2 | 629,500 |
| 21/12 | 1,308 | 1,507 | 1,276 | 1,400 | +94 | +7.2 | 800,100 |
| 21/11 | 1,462 | 1,519 | 1,306 | 1,306 | -152 | -10.4 | 499,100 |
▶︎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