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15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) | 806 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,719 (24/01/25) | 806 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 900 | 902 | 862 | 882 | -9 | -1.0 | 141,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 2,024 | 2,630 | 1,981 | 2,444 | +453 | +22.8 | 2,613,800 |
| 19/09 | 2,003 | 2,179 | 1,980 | 1,991 | -12 | -0.6 | 630,800 |
| 19/08 | 2,241 | 2,330 | 1,887 | 2,003 | -272 | -12.0 | 1,029,200 |
| 19/07 | 2,060 | 2,435 | 1,989 | 2,275 | +317 | +16.2 | 3,489,600 |
| 19/06 | 1,766 | 1,959 | 1,652 | 1,958 | +177 | +9.9 | 930,800 |
| 19/05 | 1,860 | 1,940 | 1,680 | 1,781 | -74 | -4.0 | 1,486,600 |
| 19/04 | 1,653 | 1,974 | 1,652 | 1,855 | +209 | +12.7 | 2,130,700 |
| 19/03 | 1,846 | 1,913 | 1,540 | 1,646 | -160 | -8.9 | 1,381,500 |
| 19/02 | 1,550 | 1,958 | 1,529 | 1,806 | +262 | +17.0 | 1,930,500 |
| 19/01 | 1,470 | 1,693 | 1,416 | 1,544 | +34 | +2.3 | 1,417,200 |
| 18/12 | 1,998 | 2,188 | 1,326 | 1,510 | -461 | -23.4 | 1,994,600 |
| 18/11 | 2,141 | 2,290 | 1,831 | 1,971 | -148 | -7.0 | 1,419,200 |
| 18/10 | 2,552 | 2,631 | 1,789 | 2,119 | -446 | -17.4 | 1,413,500 |
| 18/09 | 2,595 | 2,843 | 2,253 | 2,565 | -30 | -1.2 | 1,023,000 |
| 18/08 | 2,710 | 2,788 | 2,295 | 2,595 | -110 | -4.1 | 773,500 |
| 18/07 | 2,558 | 3,155 | 2,201 | 2,705 | +148 | +5.8 | 1,745,100 |
| 18/06 | 3,100 | 3,145 | 2,510 | 2,557 | -543 | -17.5 | 798,700 |
| 18/05 | 2,910 | 3,325 | 2,779 | 3,100 | +188 | +6.5 | 1,402,500 |
| 18/04 | 3,410 | 3,495 | 2,910 | 2,912 | -488 | -14.4 | 1,079,100 |
| 18/03 | 3,845 | 3,980 | 3,055 | 3,400 | -515 | -13.2 | 4,177,300 |
| 18/02 | 3,515 | 3,985 | 2,625 | 3,915 | +455 | +13.2 | 8,160,400 |
| 18/01 | 2,584 | 3,775 | 2,545 | 3,460 | +917 | +36.1 | 13,712,000 |
| 17/12 | 2,724 | 2,958 | 2,402 | 2,543 | -147 | -5.5 | 5,796,200 |
| 17/11 | 1,910 | 3,140 | 1,650 | 2,690 | +780 | +40.8 | 17,166,000 |
| 17/10 | 2,310 | 2,550 | 1,851 | 1,910 | -406 | -17.5 | 7,940,500 |
| 17/09 | 1,392 | 2,716 | 1,108 | 2,316 | +979 | +73.2 | 21,115,800 |
| 17/08 | 755 | 1,989 | 747 | 1,337 | +583 | +77.3 | 13,886,000 |
| 17/07 | 749 | 802 | 740 | 754 | +14 | +1.9 | 278,700 |
| 17/06 | 747 | 765 | 720 | 740 | -7 | -0.9 | 161,600 |
| 17/05 | 731 | 874 | 710 | 747 | +16 | +2.2 | 743,200 |
▶︎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
