ＮＪＳ(2325)の株価時系列情報
ＮＪＳ(2325)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/30 | 3,105 | 3,145 | 3,080 | 3,145 | 7,500 |
| 2024/04/26 | 3,125 | 3,140 | 3,080 | 3,105 | 8,700 |
| 2024/04/25 | 3,150 | 3,160 | 3,100 | 3,100 | 14,400 |
| 2024/04/24 | 3,125 | 3,130 | 3,095 | 3,130 | 8,400 |
| 2024/04/23 | 3,095 | 3,130 | 3,075 | 3,085 | 6,800 |
| 2024/04/22 | 3,025 | 3,085 | 3,020 | 3,070 | 5,700 |
| 2024/04/19 | 3,065 | 3,070 | 3,000 | 3,020 | 6,200 |
| 2024/04/18 | 3,035 | 3,100 | 3,020 | 3,065 | 5,100 |
| 2024/04/17 | 3,080 | 3,080 | 3,040 | 3,040 | 5,100 |
| 2024/04/16 | 3,095 | 3,110 | 3,060 | 3,100 | 7,700 |
| 2024/04/15 | 3,080 | 3,115 | 3,080 | 3,100 | 2,600 |
| 2024/04/12 | 3,135 | 3,135 | 3,090 | 3,100 | 7,200 |
| 2024/04/11 | 3,130 | 3,155 | 3,105 | 3,105 | 4,100 |
| 2024/04/10 | 3,100 | 3,155 | 3,100 | 3,155 | 7,000 |
| 2024/04/09 | 3,120 | 3,130 | 3,110 | 3,115 | 2,600 |
| 2024/04/08 | 3,155 | 3,155 | 3,090 | 3,115 | 5,700 |
| 2024/04/05 | 3,060 | 3,135 | 3,060 | 3,120 | 6,200 |
| 2024/04/04 | 3,125 | 3,125 | 3,085 | 3,120 | 13,500 |
| 2024/04/03 | 3,100 | 3,155 | 3,080 | 3,125 | 12,300 |
| 2024/04/02 | 3,175 | 3,175 | 3,105 | 3,110 | 9,700 |
| 2024/04/01 | 3,200 | 3,250 | 3,150 | 3,150 | 12,200 |
| 2024/03/29 | 3,145 | 3,195 | 3,120 | 3,195 | 14,500 |
| 2024/03/28 | 3,100 | 3,115 | 3,065 | 3,075 | 9,100 |
| 2024/03/27 | 3,075 | 3,110 | 3,075 | 3,110 | 8,900 |
| 2024/03/26 | 3,095 | 3,115 | 3,055 | 3,075 | 7,800 |
| 2024/03/25 | 3,080 | 3,125 | 3,075 | 3,100 | 12,300 |
| 2024/03/22 | 3,140 | 3,140 | 3,065 | 3,100 | 10,300 |
| 2024/03/21 | 3,160 | 3,190 | 3,130 | 3,140 | 10,900 |
| 2024/03/19 | 3,130 | 3,190 | 3,090 | 3,165 | 21,900 |
| 2024/03/18 | 3,100 | 3,165 | 3,085 | 3,105 | 19,000 |
| 2024/03/15 | 3,020 | 3,105 | 2,996 | 3,085 | 20,800 |
| 2024/03/14 | 3,005 | 3,060 | 2,965 | 3,030 | 21,500 |
| 2024/03/13 | 3,050 | 3,070 | 2,941 | 2,995 | 30,100 |
| 2024/03/12 | 2,969 | 3,045 | 2,917 | 3,040 | 33,400 |
| 2024/03/11 | 2,974 | 2,984 | 2,877 | 2,920 | 21,700 |
| 2024/03/08 | 2,855 | 2,973 | 2,845 | 2,924 | 26,700 |
| 2024/03/07 | 2,830 | 2,880 | 2,816 | 2,849 | 7,100 |
| 2024/03/06 | 2,854 | 2,878 | 2,808 | 2,847 | 26,100 |
| 2024/03/05 | 2,804 | 2,852 | 2,779 | 2,804 | 6,600 |
| 2024/03/04 | 2,841 | 2,875 | 2,791 | 2,804 | 14,900 |
| 2024/03/01 | 2,849 | 2,875 | 2,817 | 2,841 | 7,400 |
| 2024/02/29 | 2,789 | 2,872 | 2,775 | 2,838 | 15,800 |
| 2024/02/28 | 2,771 | 2,815 | 2,751 | 2,789 | 11,800 |
| 2024/02/27 | 2,737 | 2,776 | 2,720 | 2,770 | 8,000 |
| 2024/02/26 | 2,779 | 2,779 | 2,722 | 2,746 | 10,800 |
| 2024/02/22 | 2,740 | 2,760 | 2,737 | 2,759 | 7,500 |
| 2024/02/21 | 2,727 | 2,745 | 2,708 | 2,733 | 5,900 |
| 2024/02/20 | 2,726 | 2,732 | 2,702 | 2,717 | 8,200 |
| 2024/02/19 | 2,738 | 2,746 | 2,704 | 2,743 | 5,000 |
| 2024/02/16 | 2,736 | 2,736 | 2,708 | 2,728 | 6,500 |
| 2024/02/15 | 2,680 | 2,746 | 2,675 | 2,703 | 11,800 |
| 2024/02/14 | 2,680 | 2,699 | 2,630 | 2,655 | 20,300 |
| 2024/02/13 | 2,710 | 2,716 | 2,681 | 2,705 | 7,700 |
| 2024/02/09 | 2,700 | 2,726 | 2,692 | 2,692 | 9,100 |
| 2024/02/08 | 2,720 | 2,742 | 2,688 | 2,701 | 14,500 |
| 2024/02/07 | 2,745 | 2,756 | 2,726 | 2,735 | 5,600 |
| 2024/02/06 | 2,746 | 2,760 | 2,735 | 2,749 | 4,700 |
| 2024/02/05 | 2,735 | 2,771 | 2,731 | 2,754 | 8,300 |
| 2024/02/02 | 2,759 | 2,759 | 2,726 | 2,726 | 7,000 |
| 2024/02/01 | 2,760 | 2,768 | 2,742 | 2,751 | 4,900 |
| 2024/01/31 | 2,760 | 2,775 | 2,740 | 2,770 | 5,400 |
| 2024/01/30 | 2,772 | 2,781 | 2,760 | 2,760 | 7,300 |
| 2024/01/29 | 2,795 | 2,795 | 2,771 | 2,772 | 3,800 |
| 2024/01/26 | 2,812 | 2,814 | 2,767 | 2,767 | 7,100 |
| 2024/01/25 | 2,791 | 2,830 | 2,789 | 2,811 | 19,200 |
| 2024/01/24 | 2,773 | 2,793 | 2,766 | 2,777 | 10,800 |
| 2024/01/23 | 2,790 | 2,790 | 2,751 | 2,751 | 7,200 |
| 2024/01/22 | 2,747 | 2,789 | 2,742 | 2,780 | 13,900 |
| 2024/01/19 | 2,739 | 2,750 | 2,721 | 2,742 | 7,600 |
| 2024/01/18 | 2,739 | 2,753 | 2,729 | 2,740 | 5,500 |
| 2024/01/17 | 2,727 | 2,744 | 2,718 | 2,739 | 8,400 |
| 2024/01/16 | 2,737 | 2,741 | 2,695 | 2,723 | 15,500 |
| 2024/01/15 | 2,707 | 2,762 | 2,696 | 2,748 | 15,000 |
| 2024/01/12 | 2,769 | 2,769 | 2,678 | 2,707 | 23,400 |
| 2024/01/11 | 2,781 | 2,781 | 2,757 | 2,771 | 7,700 |
| 2024/01/10 | 2,763 | 2,768 | 2,740 | 2,765 | 14,000 |
| 2024/01/09 | 2,751 | 2,766 | 2,734 | 2,765 | 21,100 |
| 2024/01/05 | 2,829 | 2,829 | 2,729 | 2,751 | 21,900 |
| 2024/01/04 | 2,755 | 2,870 | 2,755 | 2,794 | 46,000 |