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 | 889 | 889 | 871 | 882 | -8 | -0.9 | 8,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,195 | 1,195 | 1,159 | 1,179 | -10 | -0.8 | 52,600 |
| 7/29 | 1,267 | 1,285 | 1,181 | 1,189 | -52 | -4.2 | 123,100 |
| 7/22 | 1,200 | 1,255 | 1,200 | 1,241 | +35 | +2.9 | 33,800 |
| 7/15 | 1,250 | 1,250 | 1,181 | 1,206 | -34 | -2.7 | 40,600 |
| 7/8 | 1,250 | 1,258 | 1,215 | 1,240 | -2 | -0.2 | 62,700 |
| 7/1 | 1,281 | 1,338 | 1,234 | 1,242 | -39 | -3.0 | 149,600 |
| 6/24 | 1,260 | 1,303 | 1,203 | 1,281 | +21 | +1.7 | 82,400 |
| 6/17 | 1,241 | 1,381 | 1,232 | 1,260 | +1 | +0.1 | 279,200 |
| 6/10 | 1,229 | 1,278 | 1,221 | 1,259 | +13 | +1.0 | 92,800 |
| 6/3 | 1,157 | 1,259 | 1,157 | 1,246 | +92 | +8.0 | 91,000 |
| 5/27 | 1,204 | 1,230 | 1,142 | 1,154 | -50 | -4.2 | 78,100 |
| 5/20 | 1,180 | 1,223 | 1,140 | 1,204 | -36 | -2.9 | 89,800 |
| 5/13 | 1,270 | 1,279 | 1,181 | 1,240 | -34 | -2.7 | 78,200 |
| 5/6 | 1,244 | 1,277 | 1,231 | 1,274 | +30 | +2.4 | 25,300 |
| 4/28 | 1,328 | 1,328 | 1,227 | 1,244 | -102 | -7.6 | 75,200 |
| 4/22 | 1,316 | 1,361 | 1,298 | 1,346 | +17 | +1.3 | 93,500 |
| 4/15 | 1,358 | 1,385 | 1,289 | 1,329 | +13 | +1.0 | 175,500 |
| 4/8 | 1,235 | 1,411 | 1,212 | 1,316 | +82 | +6.7 | 261,200 |
| 4/1 | 1,318 | 1,318 | 1,212 | 1,234 | -71 | -5.4 | 75,300 |
| 3/25 | 1,213 | 1,310 | 1,190 | 1,305 | +92 | +7.6 | 100,200 |
| 3/18 | 1,091 | 1,228 | 1,080 | 1,213 | +93 | +8.3 | 67,300 |
| 3/11 | 1,116 | 1,145 | 1,078 | 1,120 | -21 | -1.8 | 77,100 |
| 3/4 | 1,070 | 1,162 | 1,070 | 1,141 | +78 | +7.3 | 88,200 |
| 2/25 | 1,108 | 1,129 | 1,016 | 1,063 | -67 | -5.9 | 78,700 |
| 2/18 | 1,113 | 1,157 | 1,110 | 1,130 | -39 | -3.3 | 70,600 |
| 2/10 | 1,161 | 1,212 | 1,142 | 1,169 | +9 | +0.8 | 56,800 |
| 2/4 | 1,100 | 1,188 | 1,100 | 1,160 | +57 | +5.2 | 126,800 |
| 1/28 | 1,197 | 1,247 | 1,058 | 1,103 | -124 | -10.1 | 184,000 |
| 1/21 | 1,325 | 1,335 | 1,180 | 1,227 | -112 | -8.4 | 212,300 |
| 1/14 | 1,368 | 1,385 | 1,313 | 1,339 | -42 | -3.0 | 90,500 |
▶︎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
