日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2013/12/30 600 610 600 601 8,900
2013/12/27 592 613 587 606 8,100
2013/12/26 580 609 578 602 9,800
2013/12/25 563 580 562 570 13,300
2013/12/24 565 580 558 570 9,600
2013/12/20 550 647 542 584 45,100
2013/12/19 552 562 550 551 7,400
2013/12/18 552 565 550 554 11,700
2013/12/17 576 580 560 565 10,600
2013/12/16 610 610 580 580 22,100
2013/12/13 657 657 610 611 25,600
2013/12/12 641 690 641 667 25,200
2013/12/11 678 699 631 661 62,500
2013/12/10 755 770 650 670 172,600
2013/12/09 667 737 667 737 54,400
2013/12/06 590 670 589 637 81,500
2013/12/05 640 690 608 610 149,300
2013/12/04 596 648 569 630 159,000
2013/12/03 560 580 555 570 14,100
2013/12/02 536 562 528 559 14,600
2013/11/29 525 541 525 535 5,800
2013/11/28 528 533 524 533 1,200
2013/11/27 538 538 527 534 1,700
2013/11/26 519 535 516 535 11,300
2013/11/25 515 525 515 519 6,400
2013/11/22 518 525 517 522 7,800
2013/11/21 535 535 518 519 10,300
2013/11/20 542 542 524 526 5,700
2013/11/19 547 547 526 542 7,800
2013/11/18 537 544 536 543 9,000
2013/11/15 533 554 532 541 19,400
2013/11/14 490 560 467 543 61,600
2013/11/13 532 536 526 526 6,200
2013/11/12 531 543 525 531 5,100
2013/11/11 540 546 511 538 9,900
2013/11/08 548 553 536 542 4,900
2013/11/07 555 573 547 548 6,800
2013/11/06 551 566 544 562 4,500
2013/11/05 557 567 544 554 7,500
2013/11/01 581 581 551 551 4,200
2013/10/31 593 593 570 571 9,100
2013/10/30 609 609 593 593 3,700
2013/10/29 619 619 610 619 900
2013/10/28 622 622 611 612 1,200
2013/10/25 624 629 600 603 7,400
2013/10/24 608 623 589 623 7,900
2013/10/23 618 619 599 605 7,500
2013/10/22 605 625 595 618 16,300
2013/10/21 599 610 598 605 6,400
2013/10/18 582 603 581 587 7,300
2013/10/17 595 595 576 581 9,000
2013/10/16 587 587 568 570 8,200
2013/10/15 601 604 588 588 4,300
2013/10/11 577 604 568 601 7,900
2013/10/10 578 578 561 573 3,200
2013/10/09 568 578 558 578 4,000
2013/10/08 566 576 516 576 24,200
2013/10/07 585 585 568 584 6,900
2013/10/04 600 609 576 580 11,700
2013/10/03 603 608 590 608 9,700
2013/10/02 605 614 595 603 10,700
2013/10/01 614 618 603 608 7,200
2013/09/30 631 658 610 614 11,800
2013/09/27 642 643 629 631 10,100
2013/09/26 635 635 576 612 35,900
2013/09/26 1 -> 100.00 分割
2013/09/25 65,600 65,600 63,200 63,600 95
2013/09/24 65,000 65,900 63,100 65,600 182
2013/09/20 65,800 67,500 64,000 64,100 520
2013/09/19 63,900 67,000 63,600 65,600 265
2013/09/18 64,600 65,900 61,200 64,000 405
2013/09/17 67,800 68,500 64,700 65,300 303
2013/09/13 67,000 68,900 63,400 66,800 604
2013/09/12 66,500 67,800 64,300 66,000 718
2013/09/11 77,700 77,700 68,800 70,500 1,152
2013/09/10 68,200 79,200 68,200 79,200 1,353
2013/09/09 69,100 75,700 67,100 69,200 1,320
2013/09/06 72,100 72,100 72,100 72,100 265
2013/09/05 67,500 68,400 62,000 62,100 733
2013/09/04 60,800 69,800 60,800 69,800 864
2013/09/03 59,500 61,500 58,700 59,800 83
2013/09/02 60,000 60,800 57,900 59,500 203
2013/08/30 61,000 62,800 58,000 59,800 301
2013/08/29 61,600 63,000 60,000 61,900 172
2013/08/28 57,500 59,000 55,500 57,600 265
2013/08/27 63,500 64,900 58,000 58,000 699
2013/08/26 58,900 62,300 54,500 61,500 662
2013/08/23 54,000 58,100 53,000 56,000 758
2013/08/22 50,900 51,500 49,900 51,300 163
2013/08/21 51,200 51,300 49,750 50,500 131
2013/08/20 52,400 53,300 50,300 51,200 229
2013/08/19 54,200 54,200 51,400 52,300 305
2013/08/16 49,600 54,200 49,600 54,200 880
2013/08/15 50,300 50,400 49,050 49,500 249
2013/08/14 50,000 51,100 48,900 49,950 328
2013/08/13 50,800 52,800 48,100 50,800 1,564
2013/08/12 56,800 56,800 56,800 56,800 587
2013/08/09 61,900 71,800 61,800 71,800 2,571
2013/08/08 58,600 61,900 58,500 61,800 104
2013/08/07 62,000 62,000 58,600 60,000 86
2013/08/06 64,700 64,700 60,400 61,000 131
2013/08/05 58,600 63,900 57,900 63,800 151
2013/08/02 60,000 60,500 58,200 58,400 179
2013/08/01 57,500 61,000 55,000 58,400 223
2013/07/31 56,500 58,300 56,000 57,400 118
2013/07/30 53,300 59,500 53,300 57,300 188
2013/07/29 58,300 58,400 52,600 55,000 316
2013/07/26 61,200 61,200 57,200 58,100 265
2013/07/25 60,000 64,900 59,700 62,200 571
2013/07/24 58,300 66,800 57,200 58,800 778
2013/07/23 59,300 64,000 56,900 59,300 854
2013/07/22 56,300 63,300 54,200 63,300 1,154
2013/07/19 52,900 54,000 52,000 53,300 123
2013/07/18 52,100 52,900 51,000 52,100 162
2013/07/17 50,500 52,100 50,500 52,100 131
2013/07/16 50,200 52,000 50,200 51,200 18
2013/07/12 51,200 51,200 50,000 50,000 22
2013/07/11 51,800 51,800 50,000 51,400 24
2013/07/10 50,200 51,000 49,700 50,900 20
2013/07/09 49,650 51,300 49,500 51,000 63
2013/07/08 49,550 49,950 49,100 49,650 47
2013/07/05 48,950 49,900 48,250 49,500 31
2013/07/04 48,000 49,100 47,700 48,000 43
2013/07/03 47,450 48,000 47,400 48,000 52
2013/07/02 48,500 49,200 47,500 48,000 47
2013/07/01 47,500 49,000 47,500 48,200 35
2013/06/28 45,950 47,500 45,950 47,500 19
2013/06/27 46,000 46,950 42,700 45,950 97
2013/06/26 47,500 47,950 44,600 45,300 98
2013/06/25 49,100 49,100 45,800 46,450 59
2013/06/24 49,000 49,500 46,900 49,000 46
2013/06/21 49,850 50,800 48,200 50,400 35
2013/06/20 50,000 50,700 49,800 50,700 5
2013/06/19 49,950 50,800 48,650 50,400 33
2013/06/18 48,100 49,800 48,100 49,800 43
2013/06/17 48,200 49,700 48,000 48,000 40
2013/06/14 50,000 50,000 48,300 49,500 30
2013/06/13 48,000 48,950 47,900 48,950 10
2013/06/12 48,500 49,300 47,900 48,600 13
2013/06/11 49,800 50,700 49,800 50,000 48
2013/06/10 48,200 49,800 47,500 49,800 73
2013/06/07 49,950 49,950 42,600 45,650 206
2013/06/06 51,100 51,200 48,000 50,400 167
2013/06/05 53,200 53,800 51,200 52,100 50
2013/06/04 52,400 53,100 51,000 53,100 43
2013/06/03 54,500 55,400 52,100 53,500 53
2013/05/31 54,900 54,900 53,500 54,400 28
2013/05/30 53,300 54,000 51,600 53,200 87
2013/05/29 51,200 54,400 51,200 54,000 230
2013/05/28 50,100 51,700 50,100 51,700 30
2013/05/27 53,100 53,100 50,100 50,600 76
2013/05/24 52,200 54,600 49,200 52,000 149
2013/05/23 58,500 58,600 52,300 53,100 155
2013/05/22 60,000 60,100 58,600 58,600 99
2013/05/21 61,700 61,700 58,600 60,000 122
2013/05/20 59,800 62,000 58,600 60,700 243
2013/05/17 55,900 57,800 55,000 57,800 94
2013/05/16 57,300 57,300 53,800 56,400 184
2013/05/15 60,900 61,100 56,300 57,400 360
2013/05/14 64,500 65,500 59,500 62,000 540
2013/05/13 59,600 67,600 58,100 65,500 1,041
2013/05/10 58,200 59,000 56,100 57,600 125
2013/05/09 57,600 58,200 56,900 58,000 89
2013/05/08 58,000 58,100 57,000 57,500 101
2013/05/07 58,000 58,000 57,200 57,300 104
2013/05/02 57,300 58,200 56,800 57,000 133
2013/05/01 58,700 59,500 58,100 58,500 130
2013/04/30 58,000 58,500 56,500 58,200 65
2013/04/26 56,400 58,400 56,100 58,000 123
2013/04/25 57,100 59,000 55,700 56,300 63
2013/04/24 57,800 59,000 56,500 58,100 192
2013/04/23 53,700 56,500 52,500 55,800 152
2013/04/22 54,900 54,900 53,600 54,300 34
2013/04/19 53,300 54,000 53,000 54,000 11
2013/04/18 52,100 54,800 51,900 54,500 46
2013/04/17 52,000 53,000 52,000 52,500 31
2013/04/16 51,500 53,000 51,000 52,700 79
2013/04/15 57,000 57,000 53,300 53,400 122
2013/04/12 55,100 57,800 54,400 56,500 257
2013/04/11 53,000 55,000 52,100 54,800 267
2013/04/10 51,000 51,900 50,600 51,900 42
2013/04/09 51,000 51,000 50,000 50,900 48
2013/04/08 50,400 51,500 50,100 50,700 75
2013/04/05 51,100 52,200 49,800 50,300 107
2013/04/04 52,000 52,000 48,800 52,000 81
2013/04/03 51,600 52,900 50,600 51,000 37
2013/04/02 48,500 51,900 46,900 51,500 120
2013/04/01 54,300 54,300 49,500 49,500 123
2013/03/29 56,900 56,900 53,600 55,000 135
2013/03/28 58,000 58,000 55,000 56,900 93
2013/03/27 57,100 59,500 57,000 59,500 39
2013/03/26 60,000 60,500 60,000 60,000 14
2013/03/25 58,800 62,500 58,600 61,000 113
2013/03/22 60,400 60,400 58,000 58,000 122
2013/03/21 60,100 60,600 60,000 60,400 88
2013/03/19 59,500 60,900 58,600 60,000 284
2013/03/18 58,600 59,700 57,600 58,500 139
2013/03/15 57,000 58,700 55,400 57,400 189
2013/03/14 55,000 55,900 54,600 55,900 38
2013/03/13 55,500 56,500 54,100 55,200 41
2013/03/12 56,200 56,500 55,600 55,600 76
2013/03/11 56,700 57,100 56,200 56,300 80
2013/03/08 58,400 58,400 56,200 57,000 46
2013/03/07 59,400 59,400 56,400 57,800 121
2013/03/06 60,400 60,400 57,600 58,600 89
2013/03/05 57,600 59,600 57,600 59,600 110
2013/03/04 57,300 58,400 56,200 58,100 62
2013/03/01 56,200 57,000 55,000 55,900 44
2013/02/28 56,600 58,000 56,000 56,200 35
2013/02/27 58,600 58,600 56,200 56,400 76
2013/02/26 57,300 58,800 57,000 58,500 39
2013/02/25 59,900 59,900 56,000 58,100 162
2013/02/22 61,000 61,000 57,100 59,200 156
2013/02/21 54,700 59,300 54,600 59,000 283
2013/02/20 52,000 57,500 51,800 55,700 245
2013/02/19 51,800 52,600 49,800 52,300 188
2013/02/18 52,100 52,700 48,500 51,800 157
2013/02/15 53,000 53,800 51,000 51,100 232
2013/02/14 50,900 53,500 50,100 52,000 219
2013/02/13 55,500 56,200 52,700 53,700 200
2013/02/12 56,900 58,000 56,200 56,200 87
2013/02/08 60,100 60,400 57,300 57,500 161
2013/02/07 61,000 61,000 59,000 60,000 70
2013/02/06 60,700 61,200 59,300 60,000 168
2013/02/05 60,100 61,900 59,100 61,600 183
2013/02/04 64,000 64,000 60,800 61,900 277
2013/02/01 63,900 64,700 63,000 64,700 176
2013/01/31 64,000 64,500 63,000 64,300 191
2013/01/30 68,500 71,600 62,400 65,300 919
2013/01/29 68,900 71,900 66,500 71,900 1,749
2013/01/28 65,700 67,000 61,300 61,900 822
2013/01/25 65,000 67,400 63,000 66,000 684
2013/01/24 68,000 68,000 61,300 63,100 1,068
2013/01/23 82,200 82,200 65,400 67,100 2,777
2013/01/22 70,900 71,700 70,000 71,700 1,068
2013/01/21 61,700 61,700 59,500 61,700 2,469
2013/01/18 47,000 51,900 47,000 51,700 362
2013/01/17 47,750 48,000 47,100 47,100 37
2013/01/16 47,000 47,050 46,400 47,050 25
2013/01/15 46,100 47,100 45,700 47,000 152
2013/01/11 46,050 46,100 45,500 46,100 107
2013/01/10 45,550 46,900 45,000 46,900 118
2013/01/09 46,000 47,400 45,200 46,000 26
2013/01/08 46,100 46,950 45,500 46,950 40
2013/01/07 44,300 45,800 44,200 45,800 69
2013/01/04 45,600 46,500 42,250 45,100 131

このページの先頭へ