KabuInsight

エヌエフホールディングス

6864
スタンダード/電気機器/NF HOLDINGS CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,355.01,355.01,322.01,345.0-9.0-0.66%27,700
2026-03-121,370.01,370.01,325.01,354.00.00.00%26,100
2026-03-111,365.01,388.01,352.01,354.0+8.0+0.59%28,200
2026-03-101,350.01,361.01,327.01,346.0+31.0+2.36%28,300
2026-03-091,278.01,326.01,260.01,315.0-43.0-3.17%66,600
2026-03-061,359.01,389.01,335.01,358.0-1.0-0.07%34,400
2026-03-051,320.01,389.01,315.01,359.0+69.0+5.35%43,600
2026-03-041,303.01,342.01,250.01,290.0-73.0-5.36%115,700
2026-03-031,415.01,427.01,363.01,363.0-57.0-4.01%39,700
2026-03-021,457.01,474.01,414.01,420.0-63.0-4.25%46,400
2026-02-271,402.01,483.01,402.01,483.0+82.0+5.85%85,600
2026-02-261,376.01,430.01,376.01,401.0+23.0+1.67%39,000
2026-02-251,388.01,407.01,375.01,378.0-29.0-2.06%41,100
2026-02-241,383.01,407.01,361.01,407.0+22.0+1.59%50,700
2026-02-201,410.01,410.01,381.01,385.0-25.0-1.77%33,000
2026-02-191,386.01,460.01,386.01,410.0+27.0+1.95%91,500
2026-02-181,391.01,412.01,375.01,383.0+13.0+0.95%59,100
2026-02-171,363.01,399.01,360.01,370.0+19.0+1.41%55,800
2026-02-161,301.01,353.01,301.01,351.0+51.0+3.92%54,500
2026-02-131,299.01,322.01,295.01,300.0-25.0-1.89%38,600
2026-02-121,294.01,333.01,292.01,325.0+30.0+2.32%113,200
2026-02-101,269.01,299.01,269.01,295.0+27.0+2.13%45,400
2026-02-091,300.01,302.01,245.01,268.00.00.00%75,500
2026-02-061,223.01,268.01,223.01,268.0+21.0+1.68%33,900
2026-02-051,241.01,255.01,230.01,247.00.00.00%31,000
2026-02-041,235.01,265.01,235.01,247.0+11.0+0.89%66,300
2026-02-031,214.01,238.01,203.01,236.0+39.0+3.26%49,900
2026-02-021,193.01,208.01,175.01,197.0+9.0+0.76%33,500
2026-01-301,162.01,193.01,160.01,188.0-4.0-0.34%50,100
2026-01-291,200.01,200.01,177.01,192.0-4.0-0.33%36,200
2026-01-281,201.01,208.01,188.01,196.0-9.0-0.75%27,500
2026-01-271,196.01,215.01,185.01,205.0+19.0+1.60%25,200
2026-01-261,201.01,209.01,184.01,186.0-22.0-1.82%37,500
2026-01-231,211.01,218.01,200.01,208.0+1.0+0.08%22,300
2026-01-221,196.01,212.01,177.01,207.0+28.0+2.37%22,700
2026-01-211,161.01,183.01,158.01,179.0-10.0-0.84%38,400
2026-01-201,220.01,221.01,186.01,189.0-39.0-3.18%47,400
2026-01-191,265.01,265.01,214.01,228.0-15.0-1.21%48,300
2026-01-161,293.01,300.01,226.01,243.0+23.0+1.89%121,700
2026-01-151,168.01,220.01,165.01,220.0+52.0+4.45%78,400
2026-01-141,176.01,185.01,167.01,168.0-8.0-0.68%34,400
2026-01-131,180.01,183.01,156.01,176.0+28.0+2.44%60,100
2026-01-091,160.01,160.01,145.01,148.0+1.0+0.09%15,500
2026-01-081,153.01,160.01,145.01,147.0-3.0-0.26%19,300
2026-01-071,137.01,174.01,130.01,150.0+14.0+1.23%42,100
2026-01-061,131.01,152.01,131.01,136.0+6.0+0.53%21,800
2026-01-051,133.01,136.01,125.01,130.0+11.0+0.98%23,800
2025-12-301,127.01,127.01,111.01,119.0-4.0-0.36%23,900
2025-12-291,114.01,135.01,112.01,123.0+11.0+0.99%27,300
2025-12-261,122.01,130.01,109.01,112.00.00.00%56,300
2025-12-251,122.01,126.01,112.01,112.0+7.0+0.63%47,500
2025-12-241,120.01,131.01,105.01,105.0-17.0-1.52%37,800
2025-12-231,116.01,135.01,116.01,122.0+6.0+0.54%29,600
2025-12-221,108.01,117.01,099.01,116.0+13.0+1.18%35,200
2025-12-191,081.01,110.01,081.01,103.0+31.0+2.89%50,400
2025-12-181,064.01,078.01,061.01,072.0-8.0-0.74%29,400
2025-12-171,091.01,100.01,067.01,080.0-11.0-1.01%35,500
2025-12-161,126.01,126.01,091.01,091.0-36.0-3.19%40,300
2025-12-151,098.01,127.01,098.01,127.0+16.0+1.44%26,500
2025-12-121,105.01,117.01,099.01,111.0+14.0+1.28%25,900
2025-12-111,125.01,130.01,092.01,097.0-26.0-2.32%51,000
2025-12-101,130.01,146.01,122.01,123.0-11.0-0.97%45,800
2025-12-091,137.01,149.01,125.01,134.0-12.0-1.05%30,600
2025-12-081,130.01,146.01,126.01,146.0+10.0+0.88%28,100
2025-12-051,148.01,153.01,136.01,136.00.00.00%23,300
2025-12-041,123.01,148.01,123.01,136.0+13.0+1.16%30,100
2025-12-031,115.01,130.01,111.01,123.0+10.0+0.90%45,900
2025-12-021,157.01,157.01,112.01,113.0-24.0-2.11%35,800
2025-12-011,191.01,191.01,137.01,137.0-38.0-3.23%53,100
2025-11-281,152.01,186.01,151.01,175.0+31.0+2.71%53,300
2025-11-271,128.01,152.01,121.01,144.0+20.0+1.78%54,300
2025-11-261,113.01,128.01,109.01,124.0+12.0+1.08%50,400
2025-11-251,139.01,140.01,109.01,112.0-11.0-0.98%45,100
2025-11-211,126.01,141.01,121.01,123.0-26.0-2.26%41,400
2025-11-201,157.01,162.01,142.01,149.0+16.0+1.41%24,100
2025-11-191,144.01,159.01,121.01,133.0-11.0-0.96%45,700
2025-11-181,170.01,173.01,141.01,144.0-36.0-3.05%54,800
2025-11-171,201.01,205.01,173.01,180.0-22.0-1.83%74,400
2025-11-141,221.01,222.01,200.01,202.0-23.0-1.88%50,500
2025-11-131,237.01,237.01,216.01,225.0-12.0-0.97%31,700
2025-11-121,210.01,240.01,206.01,237.0+23.0+1.89%47,100
2025-11-111,238.01,238.01,208.01,214.0-7.0-0.57%46,900
2025-11-101,221.01,226.01,206.01,221.0+15.0+1.24%30,300
2025-11-071,201.01,217.01,192.01,206.0-9.0-0.74%41,900
2025-11-061,237.01,245.01,215.01,215.0-21.0-1.70%54,600
2025-11-051,234.01,240.01,191.01,236.0-14.0-1.12%127,300
2025-11-041,267.01,281.01,250.01,250.0+1.0+0.08%71,100
2025-10-311,272.01,286.01,236.01,249.0-37.0-2.88%149,800
2025-10-301,285.01,303.01,267.01,286.0-17.0-1.30%103,400
2025-10-291,398.01,398.01,244.01,303.0-83.0-5.99%307,000
2025-10-281,433.01,434.01,386.01,386.0-48.0-3.35%89,000
2025-10-271,450.01,450.01,426.01,434.0+14.0+0.99%84,400
2025-10-241,429.01,432.01,386.01,420.0+21.0+1.50%130,500
2025-10-231,371.01,443.01,356.01,399.0+6.0+0.43%204,900
2025-10-221,395.01,399.01,363.01,393.0+5.0+0.36%84,900
2025-10-211,463.01,465.01,380.01,388.0-74.0-5.06%162,600
2025-10-201,428.01,468.01,407.01,462.0+112.0+8.30%200,600
2025-10-171,395.01,395.01,348.01,350.0-75.0-5.26%104,900
2025-10-161,430.01,435.01,400.01,425.0+18.0+1.28%57,600
2025-10-151,361.01,408.01,360.01,407.0+57.0+4.22%64,200
2025-10-141,396.01,409.01,339.01,350.0-64.0-4.53%128,000
2025-10-101,455.01,455.01,413.01,414.0-56.0-3.81%89,500
2025-10-091,522.01,522.01,455.01,470.0-55.0-3.61%119,600
2025-10-081,522.01,564.01,490.01,525.0+12.0+0.79%186,700
2025-10-071,456.01,573.01,447.01,513.0+60.0+4.13%355,200
2025-10-061,501.01,547.01,440.01,453.0+117.0+8.76%447,700
2025-10-031,298.01,345.01,298.01,336.0+38.0+2.93%51,300
2025-10-021,300.01,312.01,290.01,298.0+1.0+0.08%37,700
2025-10-011,341.01,343.01,297.01,297.0-59.0-4.35%78,000
2025-09-301,376.01,380.01,346.01,356.0+10.0+0.74%36,600
2025-09-291,384.01,394.01,346.01,346.0-38.0-2.75%45,300
2025-09-261,371.01,395.01,350.01,384.0+19.0+1.39%58,100
2025-09-251,390.01,402.01,365.01,365.0-35.0-2.50%64,500
2025-09-241,425.01,425.01,365.01,400.0+4.0+0.29%134,100
2025-09-221,434.01,441.01,391.01,396.0+27.0+1.97%101,100
2025-09-191,383.01,388.01,319.01,369.0+4.0+0.29%122,700
2025-09-181,315.01,380.01,296.01,365.0+71.0+5.49%120,700
2025-09-171,318.01,323.01,290.01,294.0-38.0-2.85%52,000
2025-09-161,328.01,346.01,310.01,332.0+30.0+2.30%56,300
2025-09-121,310.01,311.01,292.01,302.0——34,100

直近120営業日分を表示