！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,205 | 1,222 | 1,166 | 1,180 | -31 | -2.6 | 21,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,149 | 1,224 | 1,149 | 1,211 | +65 | +5.7 | 50,900 |
| 4/19 | 1,243 | 1,243 | 1,131 | 1,146 | -93 | -7.5 | 116,300 |
| 4/12 | 1,208 | 1,261 | 1,195 | 1,239 | +26 | +2.1 | 56,700 |
| 4/5 | 1,319 | 1,319 | 1,190 | 1,213 | -82 | -6.3 | 88,800 |
| 3/29 | 1,294 | 1,322 | 1,274 | 1,295 | -3 | -0.2 | 54,700 |
| 3/22 | 1,298 | 1,335 | 1,287 | 1,298 | +10 | +0.8 | 57,000 |
| 3/15 | 1,301 | 1,334 | 1,271 | 1,288 | -39 | -2.9 | 145,600 |
| 3/8 | 1,345 | 1,405 | 1,319 | 1,327 | -8 | -0.6 | 183,600 |
| 3/1 | 1,388 | 1,470 | 1,300 | 1,335 | -53 | -3.8 | 273,100 |
| 2/22 | 1,390 | 1,430 | 1,379 | 1,388 | +58 | +4.4 | 136,500 |
| 2/16 | 1,360 | 1,372 | 1,300 | 1,330 | -28 | -2.1 | 119,900 |
| 2/9 | 1,323 | 1,383 | 1,296 | 1,358 | +33 | +2.5 | 202,000 |
| 2/2 | 1,655 | 1,687 | 1,306 | 1,325 | -313 | -19.1 | 554,100 |
| 1/26 | 1,637 | 1,719 | 1,598 | 1,638 | +26 | +1.6 | 310,800 |
| 1/19 | 1,552 | 1,671 | 1,536 | 1,612 | +59 | +3.8 | 225,100 |
| 1/12 | 1,610 | 1,624 | 1,539 | 1,553 | -17 | -1.1 | 167,200 |
| 1/5 | 1,499 | 1,615 | 1,491 | 1,570 | +85 | +5.7 | 135,700 |
| 12/29 | 1,565 | 1,599 | 1,435 | 1,485 | -40 | -2.6 | 422,800 |
| 12/22 | 1,271 | 1,530 | 1,245 | 1,525 | +343 | +29.0 | 464,800 |
| 12/15 | 1,262 | 1,267 | 1,168 | 1,182 | -50 | -4.1 | 74,900 |
| 12/8 | 1,228 | 1,313 | 1,220 | 1,232 | +23 | +1.9 | 146,500 |
| 12/1 | 1,232 | 1,232 | 1,200 | 1,209 | -16 | -1.3 | 43,200 |
| 11/24 | 1,194 | 1,226 | 1,187 | 1,225 | +35 | +2.9 | 39,400 |
| 11/17 | 1,191 | 1,195 | 1,160 | 1,190 | +3 | +0.3 | 29,800 |
| 11/10 | 1,207 | 1,207 | 1,129 | 1,187 | -10 | -0.8 | 50,800 |
| 11/2 | 1,173 | 1,200 | 1,138 | 1,197 | +17 | +1.4 | 52,200 |
| 10/27 | 1,136 | 1,208 | 1,102 | 1,180 | +26 | +2.3 | 108,100 |
| 10/20 | 1,168 | 1,182 | 1,135 | 1,154 | -19 | -1.6 | 25,100 |
| 10/13 | 1,225 | 1,225 | 1,171 | 1,173 | -22 | -1.8 | 30,700 |
| 10/6 | 1,217 | 1,222 | 1,128 | 1,195 | -6 | -0.5 | 63,500 |
▶︎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