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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,408 | 1,423 | 1,328 | 1,381 | -19 | -1.4 | 85,200 |
| 12/30 | 1,375 | 1,400 | 1,319 | 1,400 | +13 | +0.9 | 117,500 |
| 12/24 | 1,352 | 1,398 | 1,290 | 1,387 | +20 | +1.5 | 163,100 |
| 12/17 | 1,421 | 1,446 | 1,350 | 1,367 | -54 | -3.8 | 138,400 |
| 12/10 | 1,347 | 1,507 | 1,330 | 1,421 | +104 | +7.9 | 298,100 |
| 12/3 | 1,350 | 1,368 | 1,276 | 1,317 | -57 | -4.2 | 184,300 |
| 11/26 | 1,443 | 1,465 | 1,350 | 1,374 | -67 | -4.7 | 125,000 |
| 11/19 | 1,476 | 1,498 | 1,416 | 1,441 | -24 | -1.6 | 101,400 |
| 11/12 | 1,513 | 1,513 | 1,450 | 1,465 | -34 | -2.3 | 72,900 |
| 11/5 | 1,462 | 1,519 | 1,461 | 1,499 | +41 | +2.8 | 98,500 |
| 10/29 | 1,399 | 1,499 | 1,391 | 1,458 | -12 | -0.8 | 180,300 |
| 10/22 | 1,500 | 1,523 | 1,445 | 1,470 | -31 | -2.1 | 98,900 |
| 10/15 | 1,480 | 1,507 | 1,433 | 1,501 | +34 | +2.3 | 136,400 |
| 10/8 | 1,554 | 1,562 | 1,443 | 1,467 | -57 | -3.7 | 268,300 |
| 10/1 | 1,541 | 1,570 | 1,510 | 1,524 | -48 | -3.1 | 250,300 |
| 9/24 | 1,556 | 1,577 | 1,505 | 1,572 | -21 | -1.3 | 213,200 |
| 9/17 | 1,639 | 1,676 | 1,562 | 1,593 | -48 | -2.9 | 277,000 |
| 9/10 | 1,716 | 1,716 | 1,618 | 1,641 | +19 | +1.2 | 203,700 |
| 9/3 | 1,622 | 1,650 | 1,595 | 1,622 | +2 | +0.1 | 103,200 |
| 8/27 | 1,586 | 1,627 | 1,559 | 1,620 | +49 | +3.1 | 103,600 |
| 8/20 | 1,701 | 1,705 | 1,571 | 1,571 | -145 | -8.5 | 153,100 |
| 8/13 | 1,692 | 1,812 | 1,683 | 1,716 | +30 | +1.8 | 165,400 |
| 8/6 | 1,715 | 1,721 | 1,656 | 1,686 | -49 | -2.8 | 152,500 |
| 7/30 | 1,802 | 1,849 | 1,722 | 1,735 | -45 | -2.5 | 112,400 |
| 7/21 | 1,840 | 1,840 | 1,773 | 1,780 | -78 | -4.2 | 50,600 |
| 7/16 | 1,840 | 1,866 | 1,813 | 1,858 | +35 | +1.9 | 68,500 |
| 7/9 | 1,920 | 1,974 | 1,762 | 1,823 | -80 | -4.2 | 127,900 |
| 7/2 | 1,919 | 1,951 | 1,879 | 1,903 | +31 | +1.7 | 98,000 |
| 6/25 | 1,840 | 1,899 | 1,814 | 1,872 | -21 | -1.1 | 88,500 |
| 6/18 | 1,945 | 1,966 | 1,869 | 1,893 | -22 | -1.2 | 125,800 |
▶︎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
