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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,849 | 2,000 | 1,791 | 1,915 | +105 | +5.8 | 254,400 |
| 6/4 | 1,768 | 1,830 | 1,753 | 1,810 | +43 | +2.4 | 85,900 |
| 5/28 | 1,745 | 1,826 | 1,720 | 1,767 | +22 | +1.3 | 120,100 |
| 5/21 | 1,740 | 1,785 | 1,671 | 1,745 | -6 | -0.3 | 160,500 |
| 5/14 | 1,905 | 1,907 | 1,730 | 1,751 | -154 | -8.1 | 234,300 |
| 5/7 | 1,905 | 1,916 | 1,880 | 1,905 | +55 | +3.0 | 47,800 |
| 4/30 | 1,910 | 1,910 | 1,846 | 1,850 | -52 | -2.7 | 81,800 |
| 4/23 | 2,009 | 2,045 | 1,852 | 1,902 | -88 | -4.4 | 257,000 |
| 4/16 | 1,999 | 2,028 | 1,952 | 1,990 | -18 | -0.9 | 93,800 |
| 4/9 | 2,035 | 2,075 | 1,969 | 2,008 | -30 | -1.5 | 117,600 |
| 4/2 | 2,090 | 2,090 | 1,965 | 2,038 | -2 | -0.1 | 190,100 |
| 3/26 | 2,100 | 2,140 | 1,980 | 2,040 | -57 | -2.7 | 206,100 |
| 3/19 | 2,040 | 2,120 | 2,006 | 2,097 | +61 | +3.0 | 182,600 |
| 3/12 | 1,930 | 2,062 | 1,891 | 2,036 | +143 | +7.6 | 276,100 |
| 3/5 | 1,823 | 2,050 | 1,810 | 1,893 | +83 | +4.6 | 723,900 |
| 2/26 | 1,882 | 1,926 | 1,809 | 1,810 | -94 | -4.9 | 211,100 |
| 2/19 | 2,010 | 2,030 | 1,890 | 1,904 | -85 | -4.3 | 246,100 |
| 2/12 | 2,016 | 2,058 | 1,967 | 1,989 | +10 | +0.5 | 201,700 |
| 2/5 | 1,928 | 2,024 | 1,888 | 1,979 | +50 | +2.6 | 192,900 |
| 1/29 | 2,249 | 2,249 | 1,910 | 1,929 | -282 | -12.8 | 424,700 |
| 1/22 | 2,133 | 2,242 | 2,108 | 2,211 | +38 | +1.8 | 228,100 |
| 1/15 | 2,314 | 2,345 | 2,148 | 2,173 | -51 | -2.3 | 372,000 |
| 1/8 | 2,175 | 2,240 | 2,050 | 2,224 | +68 | +3.2 | 411,700 |
| 12/30 | 2,074 | 2,190 | 2,036 | 2,156 | +82 | +4.0 | 357,900 |
| 12/25 | 2,154 | 2,226 | 2,041 | 2,074 | -114 | -5.2 | 534,700 |
| 12/18 | 2,400 | 2,400 | 2,161 | 2,188 | -171 | -7.3 | 570,700 |
| 12/11 | 2,250 | 2,410 | 2,069 | 2,359 | +246 | +11.6 | 1,098,900 |
| 12/4 | 2,179 | 2,312 | 2,034 | 2,113 | +32 | +1.5 | 692,900 |
| 11/27 | 2,060 | 2,209 | 2,040 | 2,081 | +111 | +5.6 | 425,300 |
| 11/20 | 1,949 | 2,038 | 1,860 | 1,970 | +47 | +2.4 | 458,200 |
▶︎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
