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 |
---|---|---|---|---|---|
2014/12/30 | 1,065 | 1,067 | 1,031 | 1,048 | 15,000 |
2014/12/29 | 1,050 | 1,095 | 1,050 | 1,063 | 48,800 |
2014/12/26 | 1,051 | 1,234 | 1,050 | 1,160 | 48,200 |
2014/12/25 | 1,059 | 1,086 | 1,044 | 1,046 | 35,100 |
2014/12/24 | 1,044 | 1,074 | 1,031 | 1,039 | 20,800 |
2014/12/22 | 1,182 | 1,182 | 1,016 | 1,044 | 45,700 |
2014/12/19 | 1,179 | 1,181 | 1,151 | 1,155 | 15,300 |
2014/12/18 | 1,197 | 1,235 | 1,161 | 1,173 | 20,100 |
2014/12/17 | 1,151 | 1,185 | 1,151 | 1,167 | 17,200 |
2014/12/16 | 1,180 | 1,334 | 1,162 | 1,204 | 37,300 |
2014/12/15 | 1,200 | 1,200 | 1,150 | 1,156 | 18,100 |
2014/12/12 | 1,200 | 1,239 | 1,200 | 1,239 | 20,800 |
2014/12/11 | 1,190 | 1,287 | 1,161 | 1,260 | 40,900 |
2014/12/10 | 1,235 | 1,252 | 1,151 | 1,197 | 51,600 |
2014/12/09 | 1,347 | 1,365 | 1,250 | 1,260 | 40,900 |
2014/12/08 | 1,448 | 1,448 | 1,309 | 1,338 | 74,800 |
2014/12/05 | 1,463 | 1,520 | 1,449 | 1,455 | 39,300 |
2014/12/04 | 1,465 | 1,599 | 1,404 | 1,500 | 98,600 |
2014/12/03 | 1,606 | 1,820 | 1,430 | 1,490 | 305,300 |
2014/12/02 | 1,860 | 2,070 | 1,722 | 1,726 | 461,600 |
2014/12/01 | 1,482 | 1,722 | 1,482 | 1,722 | 219,200 |
2014/11/28 | 1,316 | 1,545 | 1,262 | 1,422 | 224,100 |
2014/11/27 | 1,401 | 1,420 | 1,290 | 1,324 | 158,400 |
2014/11/26 | 1,472 | 1,730 | 1,472 | 1,480 | 464,100 |
2014/11/25 | 1,465 | 1,477 | 1,395 | 1,470 | 107,000 |
2014/11/21 | 1,620 | 1,620 | 1,448 | 1,480 | 168,000 |
2014/11/20 | 1,755 | 1,779 | 1,535 | 1,640 | 233,700 |
2014/11/19 | 2,000 | 2,010 | 1,628 | 1,750 | 331,500 |
2014/11/18 | 2,148 | 2,425 | 1,906 | 2,090 | 690,600 |
2014/11/17 | 2,068 | 2,098 | 1,811 | 2,098 | 782,200 |
2014/11/14 | 1,698 | 1,698 | 1,698 | 1,698 | 27,700 |
2014/11/13 | 1,773 | 2,020 | 1,330 | 1,398 | 912,400 |
2014/11/12 | 1,653 | 1,653 | 1,501 | 1,653 | 554,000 |
2014/11/11 | 1,053 | 1,053 | 1,053 | 1,053 | 54,000 |
2014/11/10 | 753 | 753 | 753 | 753 | 22,100 |
2014/11/07 | 653 | 653 | 653 | 653 | 16,200 |
2014/11/06 | 553 | 553 | 553 | 553 | 8,300 |
2014/11/05 | 466 | 473 | 458 | 473 | 3,000 |
2014/11/04 | 461 | 473 | 461 | 466 | 1,700 |
2014/10/31 | 469 | 469 | 452 | 459 | 2,200 |
2014/10/30 | 457 | 468 | 457 | 461 | 300 |
2014/10/29 | 456 | 457 | 456 | 457 | 200 |
2014/10/28 | 456 | 456 | 456 | 456 | 100 |
2014/10/27 | 471 | 471 | 452 | 456 | 1,700 |
2014/10/24 | 460 | 474 | 460 | 461 | 1,000 |
2014/10/23 | 465 | 465 | 456 | 459 | 3,300 |
2014/10/22 | 444 | 450 | 444 | 449 | 1,200 |
2014/10/21 | 465 | 465 | 441 | 441 | 3,500 |
2014/10/20 | 471 | 479 | 458 | 465 | 2,400 |
2014/10/17 | 475 | 475 | 451 | 470 | 2,800 |
2014/10/16 | 441 | 479 | 441 | 474 | 2,800 |
2014/10/14 | 448 | 456 | 440 | 440 | 6,900 |
2014/10/10 | 445 | 451 | 443 | 447 | 2,300 |
2014/10/09 | 485 | 485 | 453 | 453 | 2,700 |
2014/10/08 | 467 | 480 | 467 | 470 | 2,300 |
2014/10/07 | 475 | 479 | 467 | 470 | 3,200 |
2014/10/06 | 464 | 484 | 464 | 484 | 300 |
2014/10/03 | 458 | 464 | 458 | 464 | 600 |
2014/10/02 | 462 | 462 | 452 | 452 | 900 |
2014/10/01 | 470 | 471 | 467 | 470 | 1,000 |
2014/09/30 | 486 | 486 | 471 | 471 | 400 |
2014/09/29 | 466 | 491 | 464 | 475 | 4,200 |
2014/09/26 | 491 | 491 | 454 | 454 | 9,500 |
2014/09/25 | 460 | 460 | 451 | 451 | 1,200 |
2014/09/24 | 459 | 459 | 452 | 454 | 2,800 |
2014/09/22 | 443 | 460 | 443 | 459 | 2,200 |
2014/09/19 | 446 | 451 | 442 | 442 | 1,400 |
2014/09/18 | 442 | 450 | 442 | 445 | 3,400 |
2014/09/17 | 455 | 465 | 441 | 441 | 15,200 |
2014/09/16 | 493 | 493 | 451 | 452 | 7,900 |
2014/09/12 | 489 | 490 | 485 | 485 | 4,000 |
2014/09/11 | 489 | 500 | 480 | 489 | 6,700 |
2014/09/10 | 493 | 498 | 473 | 481 | 4,800 |
2014/09/09 | 478 | 479 | 477 | 477 | 1,900 |
2014/09/08 | 475 | 480 | 475 | 478 | 1,700 |
2014/09/05 | 472 | 488 | 470 | 470 | 4,700 |
2014/09/04 | 474 | 484 | 471 | 471 | 2,100 |
2014/09/03 | 476 | 490 | 476 | 480 | 3,700 |
2014/09/02 | 483 | 486 | 474 | 476 | 4,900 |
2014/09/01 | 471 | 480 | 471 | 480 | 800 |
2014/08/29 | 470 | 486 | 469 | 469 | 6,800 |
2014/08/28 | 480 | 480 | 469 | 470 | 3,900 |
2014/08/27 | 475 | 482 | 473 | 482 | 3,800 |
2014/08/26 | 482 | 490 | 470 | 486 | 7,400 |
2014/08/25 | 501 | 501 | 476 | 479 | 12,000 |
2014/08/22 | 517 | 547 | 488 | 493 | 17,300 |
2014/08/21 | 473 | 520 | 473 | 507 | 22,500 |
2014/08/20 | 459 | 471 | 451 | 471 | 3,600 |
2014/08/19 | 462 | 468 | 445 | 448 | 5,300 |
2014/08/18 | 470 | 473 | 454 | 470 | 6,700 |
2014/08/15 | 485 | 486 | 466 | 482 | 7,400 |
2014/08/14 | 499 | 530 | 481 | 500 | 76,400 |
2014/08/13 | 431 | 519 | 431 | 519 | 61,300 |
2014/08/12 | 440 | 440 | 425 | 431 | 2,500 |
2014/08/11 | 439 | 439 | 421 | 424 | 2,700 |
2014/08/08 | 412 | 415 | 412 | 415 | 700 |
2014/08/07 | 414 | 420 | 414 | 420 | 6,600 |
2014/08/06 | 422 | 422 | 420 | 422 | 1,600 |
2014/08/05 | 428 | 428 | 424 | 424 | 1,000 |
2014/08/04 | 440 | 440 | 433 | 433 | 1,600 |
2014/08/01 | 450 | 450 | 440 | 440 | 4,800 |
2014/07/30 | 458 | 458 | 452 | 452 | 500 |
2014/07/28 | 458 | 458 | 455 | 458 | 1,100 |
2014/07/25 | 474 | 474 | 474 | 474 | 500 |
2014/07/24 | 472 | 472 | 464 | 464 | 1,200 |
2014/07/23 | 465 | 465 | 464 | 464 | 500 |
2014/07/22 | 475 | 479 | 475 | 475 | 300 |
2014/07/18 | 470 | 470 | 470 | 470 | 100 |
2014/07/17 | 459 | 470 | 455 | 470 | 9,400 |
2014/07/16 | 465 | 467 | 465 | 467 | 700 |
2014/07/15 | 452 | 460 | 452 | 460 | 900 |
2014/07/14 | 459 | 459 | 452 | 452 | 200 |
2014/07/11 | 460 | 460 | 458 | 459 | 3,700 |
2014/07/10 | 475 | 475 | 465 | 465 | 900 |
2014/07/09 | 472 | 472 | 465 | 472 | 1,900 |
2014/07/08 | 489 | 489 | 470 | 472 | 1,300 |
2014/07/07 | 470 | 474 | 465 | 465 | 1,500 |
2014/07/04 | 487 | 487 | 460 | 461 | 3,400 |
2014/07/03 | 482 | 496 | 480 | 489 | 3,700 |
2014/07/02 | 480 | 506 | 480 | 482 | 7,100 |
2014/07/01 | 460 | 491 | 460 | 480 | 11,300 |
2014/06/30 | 442 | 460 | 442 | 460 | 7,200 |
2014/06/27 | 436 | 469 | 436 | 450 | 2,800 |
2014/06/26 | 467 | 467 | 450 | 450 | 7,800 |
2014/06/25 | 448 | 515 | 442 | 473 | 30,700 |
2014/06/24 | 430 | 442 | 430 | 439 | 10,300 |
2014/06/23 | 429 | 432 | 428 | 429 | 3,500 |
2014/06/20 | 417 | 424 | 415 | 418 | 3,300 |
2014/06/19 | 435 | 435 | 418 | 418 | 7,100 |
2014/06/18 | 448 | 448 | 432 | 435 | 2,600 |
2014/06/17 | 448 | 472 | 439 | 447 | 10,600 |
2014/06/16 | 424 | 455 | 412 | 450 | 22,100 |
2014/06/13 | 423 | 425 | 400 | 424 | 29,500 |
2014/06/12 | 390 | 440 | 390 | 423 | 13,600 |
2014/06/11 | 378 | 389 | 378 | 388 | 2,200 |
2014/06/10 | 381 | 395 | 381 | 385 | 2,900 |
2014/06/09 | 378 | 384 | 378 | 380 | 10,500 |
2014/06/06 | 378 | 384 | 378 | 379 | 1,400 |
2014/06/05 | 372 | 383 | 372 | 378 | 2,200 |
2014/06/04 | 382 | 382 | 364 | 370 | 4,200 |
2014/06/03 | 380 | 410 | 378 | 378 | 10,200 |
2014/06/02 | 380 | 383 | 374 | 376 | 2,600 |
2014/05/30 | 384 | 390 | 383 | 383 | 1,400 |
2014/05/29 | 370 | 390 | 369 | 383 | 9,800 |
2014/05/28 | 349 | 362 | 349 | 353 | 2,200 |
2014/05/27 | 351 | 367 | 345 | 349 | 8,700 |
2014/05/26 | 352 | 368 | 350 | 351 | 8,000 |
2014/05/23 | 333 | 345 | 328 | 345 | 9,900 |
2014/05/22 | 321 | 330 | 320 | 323 | 11,400 |
2014/05/21 | 325 | 338 | 320 | 337 | 19,100 |
2014/05/20 | 349 | 349 | 323 | 349 | 6,400 |
2014/05/19 | 383 | 383 | 342 | 354 | 8,000 |
2014/05/16 | 399 | 399 | 377 | 383 | 9,200 |
2014/05/15 | 409 | 415 | 400 | 404 | 26,100 |
2014/05/14 | 423 | 430 | 422 | 430 | 1,100 |
2014/05/13 | 414 | 424 | 414 | 415 | 900 |
2014/05/12 | 414 | 415 | 412 | 413 | 1,200 |
2014/05/09 | 422 | 422 | 422 | 422 | 300 |
2014/05/08 | 422 | 433 | 422 | 422 | 3,000 |
2014/05/07 | 442 | 442 | 428 | 430 | 1,400 |
2014/05/02 | 427 | 427 | 426 | 426 | 1,200 |
2014/05/01 | 430 | 431 | 430 | 430 | 3,800 |
2014/04/30 | 420 | 429 | 420 | 427 | 2,500 |
2014/04/28 | 427 | 427 | 418 | 423 | 2,800 |
2014/04/25 | 435 | 435 | 434 | 434 | 1,800 |
2014/04/24 | 426 | 426 | 422 | 426 | 1,500 |
2014/04/23 | 426 | 427 | 419 | 426 | 3,200 |
2014/04/22 | 429 | 438 | 426 | 430 | 1,300 |
2014/04/21 | 439 | 445 | 428 | 432 | 2,500 |
2014/04/18 | 435 | 440 | 435 | 440 | 400 |
2014/04/17 | 437 | 437 | 431 | 432 | 1,800 |
2014/04/16 | 431 | 432 | 429 | 429 | 1,200 |
2014/04/15 | 423 | 428 | 422 | 423 | 3,600 |
2014/04/14 | 417 | 423 | 415 | 415 | 2,900 |
2014/04/11 | 416 | 429 | 415 | 415 | 5,400 |
2014/04/10 | 419 | 420 | 412 | 420 | 3,200 |
2014/04/09 | 431 | 431 | 407 | 411 | 12,000 |
2014/04/08 | 422 | 436 | 422 | 423 | 8,200 |
2014/04/07 | 419 | 428 | 419 | 421 | 8,400 |
2014/04/04 | 438 | 438 | 421 | 425 | 19,000 |
2014/04/03 | 444 | 446 | 433 | 433 | 6,600 |
2014/04/02 | 424 | 439 | 424 | 439 | 4,300 |
2014/04/01 | 461 | 461 | 427 | 427 | 12,700 |
2014/03/31 | 441 | 448 | 428 | 437 | 16,700 |
2014/03/28 | 444 | 455 | 436 | 441 | 7,000 |
2014/03/27 | 418 | 445 | 418 | 436 | 26,100 |
2014/03/26 | 493 | 493 | 478 | 478 | 6,500 |
2014/03/25 | 477 | 485 | 474 | 485 | 6,000 |
2014/03/24 | 500 | 500 | 472 | 479 | 9,600 |
2014/03/20 | 509 | 510 | 493 | 500 | 6,700 |
2014/03/19 | 520 | 520 | 515 | 519 | 500 |
2014/03/18 | 515 | 515 | 511 | 511 | 200 |
2014/03/17 | 508 | 512 | 505 | 505 | 2,700 |
2014/03/14 | 535 | 536 | 515 | 515 | 3,400 |
2014/03/12 | 552 | 552 | 550 | 550 | 1,100 |
2014/03/11 | 548 | 548 | 535 | 540 | 1,800 |
2014/03/10 | 539 | 548 | 539 | 548 | 400 |
2014/03/07 | 547 | 549 | 539 | 539 | 5,000 |
2014/03/06 | 546 | 546 | 528 | 546 | 3,300 |
2014/03/05 | 544 | 544 | 542 | 542 | 400 |
2014/03/04 | 514 | 535 | 514 | 535 | 1,700 |
2014/03/03 | 530 | 533 | 523 | 533 | 1,400 |
2014/02/28 | 530 | 543 | 528 | 543 | 2,100 |
2014/02/27 | 530 | 538 | 523 | 525 | 1,900 |
2014/02/26 | 535 | 535 | 520 | 530 | 3,500 |
2014/02/25 | 540 | 540 | 539 | 539 | 900 |
2014/02/24 | 530 | 541 | 530 | 535 | 1,300 |
2014/02/21 | 516 | 529 | 516 | 520 | 6,100 |
2014/02/20 | 525 | 525 | 515 | 517 | 800 |
2014/02/19 | 520 | 530 | 519 | 530 | 8,200 |
2014/02/18 | 519 | 537 | 516 | 525 | 4,200 |
2014/02/17 | 531 | 531 | 516 | 516 | 4,000 |
2014/02/14 | 548 | 556 | 530 | 531 | 2,300 |
2014/02/13 | 557 | 558 | 557 | 557 | 1,200 |
2014/02/12 | 557 | 560 | 550 | 560 | 2,100 |
2014/02/10 | 533 | 554 | 533 | 550 | 6,100 |
2014/02/07 | 527 | 527 | 512 | 520 | 9,000 |
2014/02/06 | 502 | 527 | 502 | 527 | 2,800 |
2014/02/05 | 514 | 520 | 500 | 510 | 24,300 |
2014/02/04 | 562 | 562 | 504 | 519 | 22,000 |
2014/02/03 | 596 | 596 | 565 | 565 | 18,600 |
2014/01/31 | 593 | 596 | 588 | 596 | 2,600 |
2014/01/30 | 590 | 613 | 590 | 613 | 1,100 |
2014/01/29 | 608 | 618 | 608 | 614 | 700 |
2014/01/28 | 594 | 610 | 587 | 608 | 3,300 |
2014/01/27 | 590 | 595 | 580 | 582 | 5,400 |
2014/01/24 | 600 | 600 | 593 | 596 | 1,600 |
2014/01/23 | 610 | 612 | 603 | 603 | 2,400 |
2014/01/22 | 618 | 618 | 610 | 611 | 2,400 |
2014/01/21 | 644 | 644 | 621 | 621 | 3,400 |
2014/01/20 | 648 | 648 | 619 | 636 | 7,800 |
2014/01/17 | 610 | 638 | 610 | 638 | 11,300 |
2014/01/16 | 595 | 608 | 595 | 603 | 7,100 |
2014/01/15 | 591 | 598 | 581 | 598 | 3,100 |
2014/01/14 | 590 | 590 | 581 | 589 | 1,800 |
2014/01/10 | 583 | 590 | 566 | 590 | 9,300 |
2014/01/09 | 577 | 590 | 572 | 588 | 4,100 |
2014/01/08 | 579 | 583 | 570 | 581 | 7,700 |
2014/01/07 | 580 | 581 | 571 | 575 | 5,600 |
2014/01/06 | 590 | 592 | 581 | 585 | 5,500 |