エヌジェイホールディングス(9421)の株価時系列情報
エヌジェイホールディングス(9421)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 585 | 589 | 582 | 582 | 1,000 |
| 2025/07/30 | 588 | 589 | 573 | 585 | 3,000 |
| 2025/07/29 | 580 | 590 | 580 | 588 | 2,000 |
| 2025/07/28 | 587 | 587 | 580 | 580 | 1,000 |
| 2025/07/25 | 583 | 587 | 583 | 587 | 2,100 |
| 2025/07/24 | 591 | 591 | 585 | 585 | 2,300 |
| 2025/07/23 | 595 | 599 | 589 | 589 | 1,300 |
| 2025/07/22 | 600 | 600 | 590 | 597 | 3,300 |
| 2025/07/18 | 604 | 604 | 600 | 600 | 1,400 |
| 2025/07/17 | 603 | 604 | 601 | 604 | 1,300 |
| 2025/07/16 | 613 | 621 | 603 | 603 | 1,500 |
| 2025/07/15 | 604 | 609 | 604 | 609 | 600 |
| 2025/07/14 | 603 | 607 | 603 | 604 | 4,200 |
| 2025/07/11 | 605 | 612 | 605 | 607 | 1,300 |
| 2025/07/10 | 610 | 616 | 601 | 615 | 3,000 |
| 2025/07/09 | 619 | 619 | 610 | 610 | 1,300 |
| 2025/07/08 | 622 | 622 | 613 | 622 | 2,700 |
| 2025/07/07 | 612 | 629 | 610 | 623 | 3,500 |
| 2025/07/04 | 622 | 622 | 605 | 622 | 3,700 |
| 2025/07/03 | 627 | 627 | 607 | 620 | 3,400 |
| 2025/07/02 | 638 | 643 | 625 | 628 | 3,600 |
| 2025/07/01 | 650 | 650 | 625 | 639 | 7,400 |
| 2025/06/30 | 635 | 660 | 631 | 660 | 13,500 |
| 2025/06/27 | 650 | 655 | 615 | 655 | 39,200 |
| 2025/06/26 | 718 | 719 | 701 | 701 | 17,200 |
| 2025/06/25 | 715 | 718 | 710 | 711 | 9,500 |
| 2025/06/24 | 715 | 715 | 705 | 705 | 10,600 |
| 2025/06/23 | 710 | 718 | 710 | 715 | 11,400 |
| 2025/06/20 | 715 | 716 | 710 | 715 | 6,700 |
| 2025/06/19 | 721 | 725 | 714 | 714 | 8,100 |
| 2025/06/18 | 710 | 729 | 707 | 729 | 12,500 |
| 2025/06/17 | 726 | 726 | 673 | 706 | 40,500 |
| 2025/06/16 | 713 | 732 | 648 | 719 | 82,400 |
| 2025/06/13 | 630 | 714 | 615 | 714 | 32,900 |
| 2025/06/12 | 614 | 630 | 588 | 630 | 28,900 |
| 2025/06/11 | 560 | 620 | 559 | 620 | 19,700 |
| 2025/06/10 | 579 | 579 | 557 | 559 | 12,600 |
| 2025/06/09 | 559 | 580 | 546 | 579 | 17,800 |
| 2025/06/06 | 530 | 558 | 520 | 558 | 22,300 |
| 2025/06/05 | 538 | 538 | 513 | 514 | 18,800 |
| 2025/06/04 | 559 | 630 | 513 | 533 | 242,000 |
| 2025/06/03 | 592 | 592 | 541 | 542 | 18,900 |
| 2025/06/02 | 593 | 594 | 588 | 588 | 4,600 |
| 2025/05/30 | 595 | 603 | 591 | 593 | 4,600 |
| 2025/05/29 | 614 | 614 | 595 | 595 | 7,700 |
| 2025/05/28 | 619 | 619 | 599 | 616 | 11,800 |
| 2025/05/27 | 610 | 618 | 610 | 618 | 2,400 |
| 2025/05/26 | 613 | 615 | 608 | 615 | 1,700 |
| 2025/05/23 | 606 | 617 | 606 | 613 | 2,000 |
| 2025/05/22 | 620 | 620 | 610 | 619 | 2,900 |
| 2025/05/21 | 623 | 623 | 615 | 620 | 4,900 |
| 2025/05/20 | 621 | 622 | 615 | 622 | 2,900 |
| 2025/05/19 | 625 | 625 | 616 | 622 | 2,900 |
| 2025/05/16 | 626 | 626 | 610 | 625 | 2,600 |
| 2025/05/15 | 621 | 626 | 620 | 626 | 3,900 |
| 2025/05/14 | 609 | 628 | 608 | 628 | 14,900 |
| 2025/05/13 | 609 | 614 | 605 | 613 | 8,800 |
| 2025/05/12 | 580 | 613 | 579 | 610 | 12,900 |
| 2025/05/09 | 608 | 614 | 553 | 570 | 21,000 |
| 2025/05/08 | 611 | 611 | 605 | 610 | 3,100 |
| 2025/05/07 | 611 | 613 | 607 | 613 | 2,800 |
| 2025/05/02 | 613 | 614 | 605 | 614 | 4,200 |
| 2025/05/01 | 610 | 612 | 600 | 612 | 3,300 |
| 2025/04/30 | 608 | 612 | 604 | 610 | 3,600 |
| 2025/04/28 | 612 | 615 | 605 | 612 | 3,500 |
| 2025/04/25 | 610 | 612 | 603 | 612 | 2,700 |
| 2025/04/24 | 610 | 614 | 601 | 610 | 4,800 |
| 2025/04/23 | 607 | 613 | 598 | 602 | 6,800 |
| 2025/04/22 | 619 | 619 | 563 | 603 | 55,500 |
| 2025/04/21 | 535 | 633 | 535 | 589 | 122,700 |
| 2025/04/18 | 527 | 563 | 522 | 536 | 6,200 |
| 2025/04/17 | 520 | 528 | 516 | 525 | 2,600 |
| 2025/04/16 | 529 | 529 | 520 | 520 | 2,100 |
| 2025/04/15 | 522 | 530 | 514 | 530 | 1,400 |
| 2025/04/14 | 519 | 528 | 519 | 522 | 1,700 |
| 2025/04/11 | 498 | 513 | 497 | 513 | 3,400 |
| 2025/04/10 | 516 | 516 | 497 | 498 | 3,200 |
| 2025/04/09 | 518 | 518 | 496 | 496 | 1,900 |
| 2025/04/08 | 522 | 522 | 506 | 509 | 4,000 |
| 2025/04/07 | 500 | 518 | 440 | 518 | 27,200 |
| 2025/04/04 | 541 | 541 | 516 | 522 | 2,800 |
| 2025/04/03 | 550 | 550 | 521 | 521 | 5,100 |
| 2025/04/02 | 623 | 623 | 551 | 552 | 21,200 |
| 2025/04/01 | 579 | 643 | 579 | 623 | 17,000 |
| 2025/03/31 | 584 | 587 | 571 | 581 | 6,200 |
| 2025/03/28 | 575 | 577 | 566 | 574 | 3,000 |
| 2025/03/27 | 564 | 575 | 563 | 575 | 4,600 |
| 2025/03/26 | 553 | 564 | 550 | 564 | 2,900 |
| 2025/03/25 | 550 | 551 | 549 | 549 | 3,400 |
| 2025/03/24 | 541 | 552 | 541 | 550 | 6,100 |
| 2025/03/21 | 525 | 540 | 525 | 540 | 4,100 |
| 2025/03/19 | 520 | 528 | 518 | 525 | 2,800 |
| 2025/03/18 | 514 | 520 | 512 | 520 | 4,700 |
| 2025/03/17 | 513 | 513 | 510 | 510 | 1,000 |
| 2025/03/14 | 507 | 510 | 507 | 509 | 400 |
| 2025/03/13 | 510 | 510 | 507 | 507 | 600 |
| 2025/03/12 | 509 | 510 | 508 | 508 | 1,400 |
| 2025/03/11 | 510 | 510 | 508 | 508 | 1,000 |
| 2025/03/10 | 504 | 510 | 504 | 510 | 1,300 |
| 2025/03/07 | 507 | 510 | 507 | 507 | 1,800 |
| 2025/03/06 | 501 | 508 | 500 | 508 | 3,400 |
| 2025/03/05 | 500 | 503 | 499 | 501 | 5,600 |
| 2025/03/04 | 492 | 503 | 492 | 502 | 3,200 |
| 2025/03/03 | 499 | 499 | 491 | 492 | 4,000 |
| 2025/02/28 | 494 | 494 | 490 | 491 | 2,200 |
| 2025/02/27 | 498 | 498 | 490 | 495 | 2,100 |
| 2025/02/26 | 485 | 495 | 485 | 495 | 2,300 |
| 2025/02/25 | 481 | 484 | 477 | 477 | 1,700 |
| 2025/02/21 | 478 | 480 | 476 | 480 | 300 |
| 2025/02/20 | 483 | 483 | 476 | 476 | 2,100 |
| 2025/02/19 | 483 | 486 | 480 | 486 | 1,600 |
| 2025/02/18 | 481 | 485 | 480 | 481 | 1,700 |
| 2025/02/17 | 482 | 485 | 482 | 483 | 800 |
| 2025/02/14 | 477 | 477 | 477 | 477 | 300 |
| 2025/02/13 | 491 | 491 | 475 | 477 | 1,800 |
| 2025/02/12 | 484 | 490 | 484 | 487 | 1,500 |
| 2025/02/10 | 484 | 488 | 483 | 483 | 800 |
| 2025/02/07 | 503 | 503 | 467 | 484 | 8,400 |
| 2025/02/06 | 503 | 503 | 503 | 503 | 300 |
| 2025/02/05 | 501 | 503 | 501 | 503 | 1,200 |
| 2025/02/04 | 507 | 507 | 501 | 506 | 2,600 |
| 2025/02/03 | 500 | 508 | 497 | 508 | 1,400 |
| 2025/01/31 | 508 | 515 | 500 | 500 | 3,300 |
| 2025/01/30 | 516 | 516 | 510 | 510 | 3,900 |
| 2025/01/29 | 516 | 518 | 514 | 516 | 1,900 |
| 2025/01/28 | 503 | 529 | 503 | 519 | 8,800 |
| 2025/01/27 | 500 | 503 | 498 | 503 | 2,200 |
| 2025/01/24 | 495 | 498 | 492 | 498 | 1,000 |
| 2025/01/23 | 496 | 496 | 492 | 496 | 500 |
| 2025/01/22 | 497 | 497 | 496 | 496 | 1,900 |
| 2025/01/21 | 495 | 498 | 494 | 498 | 3,700 |
| 2025/01/20 | 482 | 498 | 478 | 495 | 5,300 |
| 2025/01/17 | 483 | 483 | 483 | 483 | 100 |
| 2025/01/16 | 477 | 482 | 475 | 482 | 1,700 |
| 2025/01/15 | 485 | 485 | 481 | 482 | 1,300 |
| 2025/01/14 | 485 | 488 | 480 | 480 | 1,500 |
| 2025/01/10 | 473 | 483 | 473 | 482 | 4,700 |
| 2025/01/09 | 474 | 474 | 468 | 473 | 1,800 |
| 2025/01/08 | 465 | 475 | 465 | 472 | 1,800 |
| 2025/01/07 | 469 | 469 | 465 | 465 | 1,400 |
| 2025/01/06 | 460 | 471 | 460 | 463 | 3,200 |
| 2024/12/30 | 459 | 465 | 457 | 461 | 8,000 |
| 2024/12/27 | 462 | 475 | 461 | 470 | 3,800 |
| 2024/12/26 | 459 | 465 | 459 | 465 | 3,500 |
| 2024/12/25 | 457 | 461 | 457 | 461 | 3,700 |
| 2024/12/24 | 456 | 456 | 453 | 455 | 5,700 |
| 2024/12/23 | 452 | 456 | 449 | 452 | 3,400 |
| 2024/12/20 | 443 | 448 | 443 | 448 | 5,600 |
| 2024/12/19 | 443 | 447 | 443 | 443 | 2,400 |
| 2024/12/18 | 441 | 445 | 441 | 443 | 5,600 |
| 2024/12/17 | 444 | 445 | 442 | 442 | 1,300 |
| 2024/12/16 | 445 | 448 | 444 | 444 | 1,400 |
| 2024/12/13 | 449 | 449 | 444 | 445 | 1,000 |
| 2024/12/12 | 449 | 453 | 448 | 452 | 3,000 |
| 2024/12/11 | 452 | 454 | 450 | 450 | 700 |
| 2024/12/10 | 454 | 455 | 454 | 454 | 1,700 |
| 2024/12/09 | 456 | 457 | 447 | 457 | 5,400 |
| 2024/12/06 | 460 | 461 | 457 | 457 | 400 |
| 2024/12/05 | 456 | 463 | 456 | 463 | 1,000 |
| 2024/12/04 | 465 | 466 | 457 | 457 | 1,300 |
| 2024/12/03 | 467 | 469 | 463 | 468 | 2,100 |
| 2024/12/02 | 471 | 472 | 467 | 467 | 900 |
| 2024/11/29 | 460 | 464 | 460 | 464 | 400 |
| 2024/11/28 | 458 | 465 | 457 | 460 | 700 |
| 2024/11/27 | 456 | 460 | 456 | 460 | 800 |
| 2024/11/26 | 462 | 462 | 458 | 458 | 1,600 |
| 2024/11/25 | 463 | 465 | 460 | 460 | 2,600 |
| 2024/11/22 | 462 | 464 | 461 | 464 | 700 |
| 2024/11/21 | 462 | 462 | 462 | 462 | 500 |
| 2024/11/20 | 463 | 464 | 462 | 462 | 300 |
| 2024/11/19 | 466 | 469 | 464 | 464 | 2,600 |
| 2024/11/18 | 470 | 470 | 467 | 467 | 700 |
| 2024/11/15 | 475 | 475 | 472 | 472 | 1,000 |
| 2024/11/14 | 470 | 475 | 464 | 475 | 1,300 |
| 2024/11/13 | 479 | 479 | 470 | 470 | 2,400 |
| 2024/11/12 | 469 | 480 | 468 | 480 | 1,000 |
| 2024/11/11 | 487 | 487 | 470 | 470 | 3,800 |
| 2024/11/08 | 491 | 500 | 490 | 490 | 900 |
| 2024/11/07 | 489 | 499 | 488 | 489 | 1,400 |
| 2024/11/06 | 489 | 489 | 480 | 489 | 800 |
| 2024/11/05 | 489 | 489 | 489 | 489 | 200 |
| 2024/11/01 | 489 | 490 | 489 | 490 | 700 |
| 2024/10/31 | 479 | 489 | 479 | 489 | 1,700 |
| 2024/10/30 | 480 | 484 | 479 | 479 | 1,400 |
| 2024/10/29 | 469 | 483 | 469 | 483 | 300 |
| 2024/10/28 | 472 | 472 | 468 | 468 | 1,200 |
| 2024/10/25 | 471 | 472 | 471 | 472 | 700 |
| 2024/10/24 | 473 | 473 | 467 | 467 | 1,300 |
| 2024/10/23 | 470 | 483 | 469 | 480 | 900 |
| 2024/10/22 | 458 | 470 | 457 | 469 | 2,800 |
| 2024/10/21 | 464 | 464 | 458 | 458 | 700 |
| 2024/10/18 | 470 | 470 | 456 | 464 | 1,700 |
| 2024/10/17 | 478 | 480 | 471 | 471 | 3,200 |
| 2024/10/16 | 480 | 482 | 480 | 481 | 1,100 |
| 2024/10/15 | 485 | 485 | 482 | 482 | 700 |
| 2024/10/11 | 486 | 488 | 485 | 485 | 800 |
| 2024/10/10 | 490 | 491 | 486 | 486 | 1,600 |
| 2024/10/09 | 499 | 499 | 490 | 491 | 800 |
| 2024/10/08 | 500 | 500 | 495 | 500 | 1,200 |
| 2024/10/07 | 501 | 507 | 500 | 500 | 4,100 |