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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 878 | 902 | 870 | 882 | +7 | +0.8 | 52,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,171 | 1,189 | 1,130 | 1,179 | +8 | +0.7 | 31,100 |
| 9/15 | 1,185 | 1,194 | 1,163 | 1,171 | -4 | -0.3 | 31,100 |
| 9/8 | 1,182 | 1,215 | 1,158 | 1,175 | -7 | -0.6 | 44,600 |
| 9/1 | 1,119 | 1,194 | 1,116 | 1,182 | +53 | +4.7 | 28,400 |
| 8/25 | 1,105 | 1,156 | 1,070 | 1,129 | +20 | +1.8 | 39,100 |
| 8/18 | 1,173 | 1,189 | 1,070 | 1,109 | -76 | -6.4 | 88,400 |
| 8/10 | 1,229 | 1,229 | 1,171 | 1,185 | -35 | -2.9 | 36,500 |
| 8/4 | 1,220 | 1,265 | 1,195 | 1,220 | -1 | -0.1 | 64,700 |
| 7/28 | 1,155 | 1,278 | 1,155 | 1,221 | +74 | +6.5 | 126,600 |
| 7/21 | 1,165 | 1,191 | 1,147 | 1,147 | -18 | -1.6 | 33,000 |
| 7/14 | 1,233 | 1,242 | 1,151 | 1,165 | -63 | -5.1 | 59,300 |
| 7/7 | 1,326 | 1,327 | 1,225 | 1,228 | -81 | -6.2 | 124,600 |
| 6/30 | 1,231 | 1,317 | 1,209 | 1,309 | +73 | +5.9 | 199,500 |
| 6/23 | 1,200 | 1,335 | 1,160 | 1,236 | +51 | +4.3 | 283,400 |
| 6/16 | 1,153 | 1,194 | 1,081 | 1,185 | +43 | +3.8 | 155,300 |
| 6/9 | 1,023 | 1,143 | 1,011 | 1,142 | +131 | +13.0 | 163,000 |
| 6/2 | 997 | 1,020 | 991 | 1,011 | +21 | +2.1 | 43,500 |
| 5/26 | 999 | 1,016 | 990 | 990 | -1 | -0.1 | 51,900 |
| 5/19 | 980 | 1,005 | 972 | 991 | +4 | +0.4 | 70,700 |
| 5/12 | 987 | 1,014 | 982 | 987 | +6 | +0.6 | 43,900 |
| 5/2 | 989 | 994 | 977 | 981 | +1 | +0.1 | 16,100 |
| 4/28 | 971 | 985 | 943 | 980 | +4 | +0.4 | 41,300 |
| 4/21 | 973 | 986 | 962 | 976 | +3 | +0.3 | 49,800 |
| 4/14 | 1,011 | 1,011 | 971 | 973 | -26 | -2.6 | 37,600 |
| 4/7 | 1,044 | 1,044 | 971 | 999 | -20 | -2.0 | 61,600 |
| 3/31 | 968 | 1,029 | 966 | 1,019 | +49 | +5.1 | 109,000 |
| 3/24 | 954 | 977 | 926 | 970 | +5 | +0.5 | 32,700 |
| 3/17 | 988 | 993 | 932 | 965 | -32 | -3.2 | 63,600 |
| 3/10 | 971 | 1,022 | 971 | 997 | +20 | +2.1 | 80,100 |
| 3/3 | 938 | 983 | 924 | 977 | +39 | +4.2 | 82,000 |
▶︎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
