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
2015/12/30 2,010 2,147 2,010 2,088 28,400
2015/12/29 2,000 2,033 1,987 2,015 11,800
2015/12/28 2,035 2,250 2,010 2,050 32,200
2015/12/25 1,880 2,120 1,880 2,003 73,100
2015/12/24 1,861 1,987 1,811 1,860 46,300
2015/12/22 2,024 2,051 1,833 1,833 102,300
2015/12/21 2,311 2,311 2,117 2,150 124,000
2015/12/18 1,869 2,040 1,823 1,931 45,500
2015/12/17 1,911 1,911 1,848 1,867 32,200
2015/12/16 1,912 1,948 1,797 1,797 25,800
2015/12/15 1,952 1,978 1,790 1,872 41,500
2015/12/14 2,000 2,037 1,953 1,980 48,700
2015/12/11 2,199 2,199 2,115 2,133 18,400
2015/12/10 2,155 2,200 2,120 2,161 15,700
2015/12/09 2,165 2,195 2,155 2,157 14,800
2015/12/08 2,280 2,280 2,188 2,201 32,600
2015/12/07 2,414 2,465 2,300 2,322 34,300
2015/12/04 2,260 2,539 2,250 2,420 40,800
2015/12/03 2,238 2,295 2,203 2,295 21,100
2015/12/02 2,210 2,253 2,169 2,207 26,900
2015/12/01 2,210 2,300 2,102 2,260 40,300
2015/11/30 2,340 2,349 2,163 2,210 48,200
2015/11/27 2,377 2,378 2,300 2,340 18,200
2015/11/26 2,430 2,480 2,371 2,402 27,300
2015/11/25 2,461 2,461 2,406 2,410 19,200
2015/11/24 2,435 2,490 2,426 2,471 19,200
2015/11/20 2,402 2,410 2,383 2,410 12,600
2015/11/19 2,395 2,420 2,356 2,406 12,300
2015/11/18 2,460 2,460 2,355 2,386 16,100
2015/11/17 2,400 2,465 2,369 2,416 18,200
2015/11/16 2,430 2,470 2,313 2,390 43,500
2015/11/13 2,500 2,530 2,423 2,530 22,700
2015/11/12 2,530 2,640 2,505 2,505 34,500
2015/11/11 2,470 2,645 2,440 2,607 38,700
2015/11/10 2,377 2,535 2,375 2,462 75,500
2015/11/09 2,390 2,480 2,321 2,362 202,900
2015/11/06 2,660 2,850 2,660 2,821 58,300
2015/11/05 2,850 2,900 2,660 2,660 89,000
2015/11/04 2,949 2,980 2,810 2,900 94,900
2015/11/02 3,000 3,315 2,933 3,010 225,900
2015/10/30 2,786 2,940 2,786 2,930 105,200
2015/10/29 2,900 2,961 2,782 2,795 110,200
2015/10/28 3,060 3,080 2,860 2,900 237,800
2015/10/27 3,405 3,520 3,125 3,160 347,200
2015/10/26 3,375 3,400 3,105 3,265 336,100
2015/10/23 4,010 4,020 3,400 3,540 427,400
2015/10/22 4,240 4,485 3,815 4,000 668,500
2015/10/21 3,300 3,900 3,165 3,900 393,600
2015/10/20 3,630 3,685 2,971 3,200 260,900
2015/10/19 3,050 3,300 2,889 3,210 269,900
2015/10/16 2,750 2,870 2,735 2,801 68,400
2015/10/15 2,737 2,775 2,640 2,640 47,600
2015/10/14 2,610 2,680 2,553 2,637 30,500
2015/10/13 2,460 2,679 2,460 2,592 29,000
2015/10/09 2,380 2,750 2,320 2,599 56,200
2015/10/08 2,400 2,400 2,250 2,384 15,000
2015/10/07 2,307 2,370 2,290 2,370 12,200
2015/10/06 2,345 2,424 2,282 2,328 6,900
2015/10/05 2,330 2,330 2,254 2,329 6,100
2015/10/02 2,338 2,338 2,237 2,297 9,200
2015/10/01 2,250 2,300 2,200 2,300 17,700
2015/09/30 2,197 2,345 2,187 2,300 23,400
2015/09/29 2,380 2,380 2,190 2,231 37,700
2015/09/28 2,564 2,564 2,335 2,429 25,200
2015/09/25 2,421 2,600 2,355 2,437 15,400
2015/09/24 2,600 2,600 2,420 2,499 11,500
2015/09/18 2,590 2,630 2,471 2,600 20,800
2015/09/17 2,430 2,591 2,351 2,590 22,100
2015/09/16 2,537 2,537 2,362 2,405 11,600
2015/09/15 2,438 2,639 2,250 2,537 58,400
2015/09/14 2,630 2,800 2,504 2,585 51,700
2015/09/11 2,509 2,670 2,401 2,602 103,800
2015/09/10 2,287 2,689 2,159 2,609 188,400
2015/09/09 2,212 2,372 2,103 2,310 216,400
2015/09/08 2,352 2,372 1,972 1,972 163,100
2015/09/07 2,200 2,498 2,032 2,472 376,300
2015/09/04 1,830 2,177 1,830 2,177 420,600
2015/09/03 1,686 1,800 1,651 1,777 74,500
2015/09/02 1,429 1,653 1,421 1,646 90,600
2015/09/01 1,560 1,590 1,450 1,460 45,200
2015/08/31 1,488 1,613 1,488 1,600 69,900
2015/08/28 1,400 1,539 1,371 1,521 76,800
2015/08/27 1,428 1,491 1,371 1,408 76,700
2015/08/26 1,343 1,450 1,250 1,450 126,800
2015/08/25 1,290 1,455 1,230 1,312 153,000
2015/08/24 1,500 1,550 1,321 1,380 151,200
2015/08/21 1,761 1,773 1,666 1,666 30,600
2015/08/20 1,771 1,842 1,771 1,791 36,600
2015/08/19 1,947 1,947 1,785 1,811 32,800
2015/08/18 2,035 2,035 1,860 1,910 67,200
2015/08/17 2,126 2,137 2,002 2,010 23,400
2015/08/14 2,131 2,285 2,131 2,176 11,100
2015/08/13 2,115 2,186 2,112 2,181 5,200
2015/08/12 2,249 2,249 2,103 2,165 14,700
2015/08/11 2,271 2,300 2,200 2,283 8,600
2015/08/10 2,300 2,300 2,250 2,284 5,900
2015/08/07 2,260 2,298 2,195 2,298 8,800
2015/08/06 2,133 2,330 2,133 2,290 15,000
2015/08/05 2,193 2,203 2,125 2,164 14,200
2015/08/04 2,350 2,350 2,216 2,233 13,900
2015/08/03 2,429 2,430 2,315 2,355 12,400
2015/07/31 2,397 2,419 2,280 2,405 19,800
2015/07/30 2,455 2,455 2,378 2,400 16,100
2015/07/29 2,625 2,628 2,385 2,450 43,300
2015/07/28 2,697 2,697 2,507 2,624 17,200
2015/07/27 2,715 2,887 2,651 2,698 33,700
2015/07/24 2,600 2,630 2,555 2,620 15,100
2015/07/23 2,558 2,630 2,505 2,630 13,200
2015/07/22 2,588 2,588 2,475 2,550 12,200
2015/07/21 2,649 2,649 2,517 2,553 16,000
2015/07/17 2,630 2,698 2,561 2,609 13,700
2015/07/16 2,649 2,658 2,570 2,634 15,100
2015/07/15 2,575 2,648 2,460 2,584 16,700
2015/07/14 2,489 2,650 2,485 2,601 38,100
2015/07/13 2,300 2,460 2,280 2,416 38,100
2015/07/10 2,300 2,325 2,100 2,250 38,500
2015/07/09 2,141 2,250 1,950 2,249 122,400
2015/07/08 2,531 2,566 2,310 2,341 57,000
2015/07/07 2,469 2,620 2,461 2,581 42,700
2015/07/06 2,525 2,655 2,352 2,420 82,700
2015/07/03 2,807 2,810 2,620 2,625 46,800
2015/07/02 2,884 2,960 2,802 2,802 33,100
2015/07/01 2,704 2,894 2,701 2,884 46,800
2015/06/30 2,462 2,800 2,451 2,754 64,100
2015/06/29 2,495 2,750 2,311 2,512 102,300
2015/06/26 2,820 2,830 2,600 2,616 72,500
2015/06/25 2,855 2,900 2,639 2,770 68,800
2015/06/24 2,972 3,090 2,851 2,900 53,400
2015/06/23 3,275 3,275 2,900 3,000 84,900
2015/06/22 3,200 3,310 2,912 3,245 111,000
2015/06/19 3,310 3,590 3,295 3,325 128,800
2015/06/18 3,045 3,375 3,045 3,265 62,700
2015/06/17 2,943 3,200 2,928 3,080 62,700
2015/06/16 2,772 3,200 2,771 3,045 89,700
2015/06/15 2,896 2,921 2,761 2,800 57,800
2015/06/12 2,687 2,997 2,660 2,900 130,400
2015/06/11 2,698 2,750 2,601 2,637 37,200
2015/06/10 2,445 2,796 2,351 2,565 105,000
2015/06/09 2,700 2,710 2,425 2,425 84,800
2015/06/08 2,450 2,618 2,400 2,590 99,800
2015/06/05 2,115 2,355 2,115 2,349 48,300
2015/06/04 2,100 2,179 2,049 2,141 41,800
2015/06/03 2,285 2,290 2,140 2,141 55,900
2015/06/02 2,229 2,423 2,181 2,215 88,600
2015/06/01 2,200 2,535 2,150 2,330 157,200
2015/05/29 2,080 2,420 2,035 2,260 239,600
2015/05/28 1,955 2,125 1,955 2,112 106,200
2015/05/27 1,800 1,945 1,800 1,915 46,500
2015/05/26 1,880 1,900 1,755 1,821 112,100
2015/05/25 1,850 2,137 1,780 1,920 215,500
2015/05/22 1,768 1,768 1,700 1,750 24,300
2015/05/21 1,800 1,801 1,671 1,719 61,300
2015/05/20 1,645 1,900 1,628 1,810 109,500
2015/05/19 1,625 1,645 1,600 1,635 13,300
2015/05/18 1,569 1,644 1,550 1,609 22,900
2015/05/15 1,598 1,618 1,556 1,586 18,400
2015/05/14 1,570 1,643 1,548 1,630 32,100
2015/05/13 1,535 1,593 1,535 1,586 10,600
2015/05/12 1,499 1,581 1,499 1,550 21,300
2015/05/11 1,503 1,536 1,503 1,507 5,900
2015/05/08 1,500 1,546 1,500 1,505 8,000
2015/05/07 1,542 1,544 1,498 1,513 8,900
2015/05/01 1,516 1,543 1,451 1,522 30,300
2015/04/30 1,545 1,546 1,515 1,517 12,900
2015/04/28 1,599 1,599 1,546 1,551 13,300
2015/04/27 1,610 1,634 1,588 1,588 20,700
2015/04/24 1,625 1,650 1,589 1,650 31,200
2015/04/23 1,530 1,639 1,525 1,639 34,600
2015/04/22 1,538 1,549 1,522 1,524 7,600
2015/04/21 1,549 1,552 1,512 1,538 18,400
2015/04/20 1,535 1,545 1,501 1,545 23,500
2015/04/17 1,595 1,614 1,565 1,571 16,600
2015/04/16 1,615 1,623 1,565 1,580 53,300
2015/04/15 1,832 1,900 1,620 1,635 254,400
2015/04/14 1,563 1,608 1,551 1,552 15,900
2015/04/13 1,540 1,620 1,490 1,580 28,800
2015/04/10 1,625 1,648 1,521 1,549 42,200
2015/04/09 1,500 1,625 1,473 1,625 54,100
2015/04/08 1,487 1,490 1,441 1,474 22,300
2015/04/07 1,555 1,556 1,475 1,499 30,100
2015/04/06 1,609 1,609 1,560 1,561 20,100
2015/04/03 1,575 1,596 1,555 1,583 24,500
2015/04/02 1,609 1,617 1,550 1,587 45,900
2015/04/01 1,486 1,609 1,486 1,590 106,600
2015/03/31 1,436 1,492 1,422 1,480 68,200
2015/03/30 1,310 1,407 1,300 1,404 75,300
2015/03/27 1,246 1,403 1,246 1,340 74,800
2015/03/26 1,250 1,275 1,224 1,238 38,500
2015/03/25 1,266 1,314 1,246 1,275 42,000
2015/03/24 1,318 1,318 1,248 1,294 52,100
2015/03/23 1,339 1,363 1,304 1,310 39,400
2015/03/20 1,306 1,339 1,269 1,309 64,000
2015/03/19 1,420 1,420 1,329 1,351 51,000
2015/03/18 1,377 1,424 1,372 1,398 27,900
2015/03/17 1,430 1,438 1,375 1,375 45,200
2015/03/16 1,449 1,534 1,413 1,436 59,800
2015/03/13 1,438 1,467 1,410 1,427 44,500
2015/03/12 1,510 1,513 1,417 1,467 68,900
2015/03/11 1,560 1,566 1,461 1,475 89,200
2015/03/10 1,710 1,750 1,500 1,566 152,900
2015/03/09 1,749 2,149 1,717 1,741 493,100
2015/03/06 1,748 1,839 1,716 1,749 75,300
2015/03/05 1,844 1,850 1,746 1,750 51,300
2015/03/04 1,851 1,930 1,835 1,877 40,300
2015/03/03 1,880 1,996 1,860 1,944 110,000
2015/03/02 2,080 2,080 1,854 1,910 141,200
2015/02/27 2,070 2,126 1,999 2,059 126,600
2015/02/26 2,229 2,280 2,085 2,170 165,700
2015/02/25 2,350 2,479 2,211 2,279 363,000
2015/02/24 2,469 2,589 2,040 2,380 653,700
2015/02/23 2,119 2,119 2,119 2,119 54,100
2015/02/20 1,565 1,719 1,545 1,719 52,600
2015/02/19 1,701 1,770 1,585 1,590 69,700
2015/02/18 1,732 1,999 1,610 1,723 109,700
2015/02/17 1,590 1,825 1,510 1,730 123,100
2015/02/16 1,630 1,690 1,630 1,690 45,000
2015/02/13 1,559 1,559 1,284 1,390 151,800
2015/02/12 1,200 1,560 1,200 1,560 292,100
2015/02/10 1,163 1,326 1,163 1,260 61,000
2015/02/09 1,184 1,184 1,150 1,162 11,100
2015/02/06 1,115 1,178 1,115 1,170 18,200
2015/02/05 1,113 1,150 1,100 1,120 11,000
2015/02/04 1,171 1,198 1,113 1,113 27,200
2015/02/03 1,330 1,330 1,168 1,178 59,800
2015/02/02 1,210 1,344 1,210 1,339 78,900
2015/01/30 1,175 1,198 1,132 1,182 25,400
2015/01/29 1,215 1,295 1,170 1,190 66,200
2015/01/28 1,061 1,250 1,033 1,245 106,800
2015/01/27 1,159 1,222 1,083 1,085 43,100
2015/01/26 1,094 1,294 1,071 1,129 114,900
2015/01/23 1,000 1,069 995 1,034 31,500
2015/01/22 983 1,005 971 989 16,300
2015/01/21 996 1,027 979 979 32,600
2015/01/20 1,214 1,248 1,020 1,042 137,100
2015/01/19 983 1,124 975 1,124 78,200
2015/01/16 1,000 1,000 967 974 13,200
2015/01/15 966 1,000 946 1,000 22,400
2015/01/14 955 970 954 957 20,100
2015/01/13 973 985 945 970 19,200
2015/01/09 1,015 1,015 982 1,003 15,200
2015/01/08 990 995 960 976 21,000
2015/01/07 1,010 1,011 972 994 28,400
2015/01/06 1,050 1,050 1,018 1,021 14,200
2015/01/05 1,060 1,064 1,027 1,054 8,400

このページの先頭へ