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 |
---|---|---|---|---|---|
2024/04/19 | 648 | 648 | 642 | 643 | 2,200 |
2024/04/18 | 646 | 659 | 644 | 648 | 3,700 |
2024/04/17 | 661 | 664 | 659 | 659 | 3,800 |
2024/04/16 | 665 | 668 | 656 | 661 | 5,600 |
2024/04/15 | 654 | 663 | 645 | 663 | 4,300 |
2024/04/12 | 651 | 653 | 646 | 653 | 1,200 |
2024/04/11 | 638 | 650 | 638 | 650 | 4,500 |
2024/04/10 | 646 | 646 | 638 | 644 | 2,500 |
2024/04/09 | 630 | 641 | 630 | 641 | 1,900 |
2024/04/08 | 626 | 630 | 605 | 630 | 15,600 |
2024/04/05 | 623 | 625 | 618 | 621 | 5,800 |
2024/04/04 | 623 | 630 | 619 | 623 | 8,000 |
2024/04/03 | 625 | 625 | 607 | 623 | 5,600 |
2024/04/02 | 615 | 628 | 611 | 624 | 8,300 |
2024/04/01 | 598 | 610 | 594 | 609 | 7,900 |
2024/03/29 | 590 | 592 | 584 | 591 | 8,500 |
2024/03/28 | 575 | 584 | 575 | 584 | 5,500 |
2024/03/27 | 575 | 575 | 567 | 572 | 1,500 |
2024/03/26 | 573 | 575 | 564 | 575 | 4,500 |
2024/03/25 | 574 | 574 | 571 | 574 | 1,500 |
2024/03/22 | 561 | 584 | 558 | 570 | 3,800 |
2024/03/21 | 555 | 565 | 555 | 560 | 2,700 |
2024/03/19 | 552 | 564 | 552 | 560 | 4,800 |
2024/03/18 | 549 | 560 | 549 | 549 | 2,600 |
2024/03/15 | 550 | 554 | 545 | 546 | 1,300 |
2024/03/14 | 544 | 549 | 537 | 547 | 2,000 |
2024/03/13 | 540 | 551 | 539 | 549 | 1,300 |
2024/03/12 | 542 | 542 | 532 | 540 | 1,900 |
2024/03/11 | 551 | 557 | 534 | 542 | 5,400 |
2024/03/08 | 569 | 569 | 561 | 561 | 700 |
2024/03/07 | 565 | 573 | 562 | 562 | 1,500 |
2024/03/06 | 560 | 575 | 560 | 570 | 1,600 |
2024/03/05 | 570 | 570 | 560 | 560 | 2,100 |
2024/03/04 | 580 | 580 | 570 | 575 | 2,100 |
2024/03/01 | 576 | 581 | 571 | 580 | 1,700 |
2024/02/29 | 581 | 586 | 572 | 583 | 6,900 |
2024/02/28 | 568 | 581 | 565 | 581 | 4,400 |
2024/02/27 | 564 | 574 | 564 | 568 | 1,300 |
2024/02/26 | 597 | 597 | 563 | 568 | 7,000 |
2024/02/22 | 552 | 574 | 552 | 569 | 5,300 |
2024/02/21 | 561 | 572 | 553 | 553 | 3,800 |
2024/02/20 | 563 | 563 | 557 | 560 | 4,000 |
2024/02/19 | 558 | 558 | 548 | 554 | 2,600 |
2024/02/16 | 554 | 554 | 530 | 552 | 9,600 |
2024/02/15 | 545 | 562 | 523 | 553 | 12,600 |
2024/02/14 | 526 | 549 | 520 | 545 | 8,900 |
2024/02/13 | 553 | 553 | 530 | 531 | 7,100 |
2024/02/09 | 525 | 534 | 521 | 523 | 3,700 |
2024/02/08 | 530 | 535 | 528 | 533 | 6,900 |
2024/02/07 | 549 | 549 | 515 | 529 | 13,000 |
2024/02/06 | 525 | 547 | 521 | 540 | 10,800 |
2024/02/05 | 524 | 528 | 515 | 515 | 5,600 |
2024/02/02 | 512 | 539 | 509 | 520 | 8,300 |
2024/02/01 | 502 | 513 | 502 | 513 | 2,000 |
2024/01/31 | 505 | 506 | 503 | 506 | 1,300 |
2024/01/30 | 503 | 515 | 501 | 501 | 6,800 |
2024/01/29 | 492 | 546 | 490 | 503 | 24,500 |
2024/01/26 | 489 | 489 | 483 | 485 | 3,900 |
2024/01/25 | 489 | 489 | 480 | 481 | 3,000 |
2024/01/24 | 483 | 485 | 483 | 485 | 700 |
2024/01/23 | 488 | 488 | 482 | 482 | 2,300 |
2024/01/22 | 487 | 487 | 480 | 484 | 2,900 |
2024/01/19 | 475 | 487 | 473 | 487 | 4,500 |
2024/01/18 | 480 | 480 | 475 | 475 | 1,700 |
2024/01/17 | 495 | 499 | 475 | 480 | 7,800 |
2024/01/16 | 491 | 502 | 491 | 492 | 4,400 |
2024/01/15 | 497 | 498 | 484 | 498 | 4,700 |
2024/01/12 | 497 | 498 | 491 | 498 | 3,200 |
2024/01/11 | 495 | 503 | 485 | 502 | 10,200 |
2024/01/10 | 489 | 531 | 480 | 501 | 50,000 |
2024/01/09 | 500 | 516 | 475 | 494 | 59,400 |
2024/01/05 | 442 | 520 | 442 | 520 | 228,400 |
2024/01/04 | 431 | 440 | 427 | 440 | 6,600 |
2023/12/29 | 414 | 425 | 414 | 425 | 5,300 |
2023/12/28 | 426 | 426 | 410 | 420 | 16,400 |
2023/12/27 | 426 | 433 | 423 | 423 | 8,800 |
2023/12/26 | 433 | 433 | 423 | 423 | 6,300 |
2023/12/25 | 435 | 441 | 431 | 435 | 6,300 |
2023/12/22 | 430 | 435 | 430 | 435 | 3,500 |
2023/12/21 | 433 | 433 | 430 | 431 | 3,100 |
2023/12/20 | 434 | 439 | 433 | 433 | 3,500 |
2023/12/19 | 440 | 440 | 430 | 438 | 4,200 |
2023/12/18 | 422 | 439 | 422 | 439 | 6,300 |
2023/12/15 | 418 | 443 | 418 | 431 | 15,300 |
2023/12/14 | 460 | 460 | 441 | 442 | 8,500 |
2023/12/13 | 477 | 477 | 460 | 466 | 4,100 |
2023/12/12 | 482 | 482 | 468 | 472 | 6,500 |
2023/12/11 | 490 | 491 | 481 | 482 | 3,600 |
2023/12/08 | 490 | 490 | 485 | 485 | 2,700 |
2023/12/07 | 489 | 490 | 489 | 490 | 2,200 |
2023/12/06 | 490 | 494 | 489 | 489 | 4,500 |
2023/12/05 | 492 | 492 | 490 | 490 | 1,500 |
2023/12/04 | 495 | 495 | 492 | 492 | 1,400 |
2023/12/01 | 496 | 496 | 494 | 494 | 700 |
2023/11/30 | 490 | 495 | 490 | 495 | 3,300 |
2023/11/29 | 492 | 499 | 492 | 492 | 1,500 |
2023/11/28 | 500 | 500 | 492 | 492 | 2,800 |
2023/11/27 | 502 | 502 | 497 | 497 | 1,700 |
2023/11/24 | 501 | 501 | 495 | 499 | 1,700 |
2023/11/22 | 498 | 501 | 498 | 501 | 3,000 |
2023/11/21 | 502 | 503 | 502 | 503 | 500 |
2023/11/20 | 503 | 509 | 499 | 502 | 3,400 |
2023/11/17 | 510 | 510 | 503 | 508 | 4,400 |
2023/11/16 | 498 | 503 | 496 | 503 | 1,300 |
2023/11/15 | 502 | 502 | 499 | 502 | 1,700 |
2023/11/14 | 502 | 502 | 495 | 502 | 1,800 |
2023/11/13 | 501 | 507 | 496 | 502 | 5,600 |
2023/11/10 | 495 | 498 | 495 | 496 | 500 |
2023/11/09 | 496 | 498 | 495 | 495 | 700 |
2023/11/08 | 494 | 497 | 493 | 497 | 1,100 |
2023/11/07 | 497 | 497 | 492 | 494 | 1,700 |
2023/11/06 | 488 | 496 | 487 | 495 | 3,700 |
2023/11/02 | 494 | 498 | 494 | 495 | 700 |
2023/11/01 | 499 | 499 | 495 | 496 | 500 |
2023/10/31 | 499 | 499 | 496 | 497 | 800 |
2023/10/30 | 497 | 502 | 497 | 502 | 700 |
2023/10/27 | 495 | 500 | 495 | 496 | 900 |
2023/10/26 | 495 | 502 | 493 | 495 | 2,300 |
2023/10/25 | 499 | 499 | 491 | 499 | 1,600 |
2023/10/24 | 499 | 499 | 491 | 499 | 1,600 |
2023/10/23 | 494 | 500 | 494 | 497 | 4,300 |
2023/10/20 | 496 | 497 | 488 | 497 | 1,200 |
2023/10/19 | 507 | 507 | 480 | 488 | 9,100 |
2023/10/18 | 510 | 512 | 500 | 505 | 3,700 |
2023/10/17 | 508 | 513 | 502 | 510 | 7,800 |
2023/10/16 | 506 | 521 | 506 | 508 | 3,900 |
2023/10/13 | 536 | 536 | 510 | 510 | 10,300 |
2023/10/12 | 590 | 591 | 529 | 532 | 35,700 |
2023/10/11 | 525 | 598 | 521 | 572 | 41,500 |
2023/10/10 | 511 | 520 | 510 | 520 | 2,100 |
2023/10/06 | 511 | 511 | 507 | 510 | 500 |
2023/10/05 | 509 | 512 | 500 | 500 | 8,100 |
2023/10/04 | 511 | 516 | 509 | 509 | 3,700 |
2023/10/03 | 510 | 518 | 510 | 515 | 1,600 |
2023/10/02 | 510 | 517 | 510 | 510 | 4,500 |
2023/09/29 | 536 | 536 | 499 | 507 | 18,900 |
2023/09/28 | 536 | 541 | 536 | 539 | 1,100 |
2023/09/27 | 541 | 545 | 535 | 536 | 3,200 |
2023/09/26 | 548 | 548 | 543 | 543 | 2,900 |
2023/09/25 | 550 | 550 | 548 | 548 | 1,700 |
2023/09/22 | 546 | 549 | 540 | 549 | 1,900 |
2023/09/21 | 553 | 553 | 546 | 546 | 2,500 |
2023/09/20 | 559 | 559 | 554 | 554 | 500 |
2023/09/19 | 554 | 559 | 554 | 559 | 700 |
2023/09/15 | 554 | 559 | 554 | 554 | 2,200 |
2023/09/14 | 553 | 560 | 553 | 560 | 1,600 |
2023/09/13 | 554 | 560 | 554 | 555 | 1,500 |
2023/09/12 | 551 | 559 | 551 | 555 | 1,000 |
2023/09/11 | 555 | 561 | 555 | 561 | 3,900 |
2023/09/08 | 558 | 562 | 555 | 555 | 900 |
2023/09/07 | 552 | 561 | 552 | 560 | 2,200 |
2023/09/06 | 555 | 558 | 552 | 558 | 900 |
2023/09/05 | 554 | 555 | 548 | 555 | 2,300 |
2023/09/04 | 554 | 557 | 550 | 554 | 2,000 |
2023/09/01 | 552 | 557 | 550 | 556 | 1,300 |
2023/08/31 | 547 | 555 | 547 | 555 | 1,600 |
2023/08/30 | 542 | 547 | 535 | 543 | 2,100 |
2023/08/29 | 534 | 541 | 532 | 532 | 2,500 |
2023/08/28 | 536 | 550 | 532 | 534 | 29,300 |
2023/08/25 | 563 | 563 | 553 | 556 | 2,800 |
2023/08/24 | 554 | 561 | 554 | 558 | 800 |
2023/08/23 | 561 | 561 | 554 | 555 | 2,000 |
2023/08/22 | 564 | 564 | 560 | 561 | 1,000 |
2023/08/21 | 566 | 566 | 566 | 566 | 100 |
2023/08/18 | 571 | 572 | 564 | 567 | 1,800 |
2023/08/17 | 580 | 580 | 571 | 571 | 400 |
2023/08/16 | 574 | 578 | 574 | 577 | 600 |
2023/08/15 | 587 | 587 | 570 | 584 | 2,400 |
2023/08/14 | 577 | 589 | 571 | 589 | 2,800 |
2023/08/10 | 580 | 580 | 575 | 577 | 700 |
2023/08/09 | 576 | 580 | 576 | 580 | 800 |
2023/08/08 | 578 | 578 | 576 | 576 | 900 |
2023/08/07 | 581 | 581 | 578 | 578 | 1,300 |
2023/08/04 | 583 | 589 | 580 | 580 | 1,400 |
2023/08/03 | 590 | 590 | 585 | 585 | 500 |
2023/08/02 | 592 | 594 | 592 | 593 | 500 |
2023/08/01 | 596 | 596 | 591 | 596 | 1,000 |
2023/07/31 | 590 | 597 | 590 | 593 | 2,000 |
2023/07/28 | 589 | 589 | 587 | 587 | 1,500 |
2023/07/27 | 590 | 591 | 588 | 589 | 1,400 |
2023/07/26 | 593 | 594 | 590 | 590 | 1,200 |
2023/07/25 | 593 | 593 | 591 | 592 | 1,000 |
2023/07/24 | 593 | 593 | 588 | 593 | 700 |
2023/07/21 | 583 | 593 | 583 | 593 | 3,700 |
2023/07/20 | 579 | 599 | 579 | 595 | 5,500 |
2023/07/19 | 577 | 578 | 576 | 578 | 1,100 |
2023/07/18 | 578 | 578 | 573 | 578 | 1,900 |
2023/07/14 | 577 | 578 | 570 | 575 | 4,900 |
2023/07/13 | 590 | 590 | 578 | 578 | 1,900 |
2023/07/12 | 578 | 584 | 578 | 583 | 2,500 |
2023/07/11 | 581 | 587 | 581 | 586 | 3,500 |
2023/07/10 | 601 | 601 | 580 | 583 | 7,500 |
2023/07/07 | 595 | 600 | 591 | 597 | 2,800 |
2023/07/06 | 600 | 602 | 595 | 596 | 6,800 |
2023/07/05 | 604 | 610 | 600 | 604 | 9,400 |
2023/07/04 | 621 | 621 | 605 | 613 | 11,700 |
2023/07/03 | 637 | 637 | 619 | 625 | 20,100 |
2023/06/30 | 624 | 650 | 620 | 646 | 32,700 |
2023/06/29 | 666 | 684 | 647 | 654 | 43,800 |
2023/06/28 | 743 | 745 | 733 | 736 | 20,500 |