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
2016/12/30 2,470 2,640 2,400 2,532 73,700
2016/12/29 2,515 2,550 2,410 2,480 72,800
2016/12/28 2,450 2,588 2,450 2,563 86,900
2016/12/27 2,389 2,651 2,387 2,435 163,000
2016/12/26 2,293 2,396 2,270 2,330 61,700
2016/12/22 2,401 2,405 2,305 2,328 91,100
2016/12/21 2,514 2,524 2,362 2,438 101,300
2016/12/20 2,547 2,595 2,461 2,503 90,800
2016/12/19 2,647 2,680 2,448 2,484 192,500
2016/12/16 2,850 2,850 2,736 2,815 58,000
2016/12/15 2,835 2,870 2,703 2,854 99,200
2016/12/14 2,900 3,105 2,862 2,901 129,600
2016/12/13 3,030 3,040 2,809 2,889 234,200
2016/12/12 3,490 3,605 3,025 3,220 204,100
2016/12/09 3,380 3,595 3,130 3,210 198,500
2016/12/08 3,630 3,780 3,330 3,520 171,200
2016/12/07 3,690 3,800 3,455 3,490 68,000
2016/12/06 3,650 3,710 3,425 3,620 74,900
2016/12/05 3,300 3,790 3,270 3,700 115,500
2016/12/02 3,305 3,420 3,200 3,300 54,300
2016/12/01 3,150 3,495 3,100 3,320 143,800
2016/11/30 3,440 3,560 3,230 3,285 134,800
2016/11/29 3,715 3,840 3,410 3,580 206,300
2016/11/28 4,035 4,035 3,675 3,740 266,000
2016/11/25 3,700 3,840 3,225 3,335 200,300
2016/11/24 3,215 3,550 3,150 3,550 90,000
2016/11/22 3,200 3,660 3,170 3,315 211,700
2016/11/21 3,265 3,265 3,150 3,265 149,500
2016/11/18 2,701 2,799 2,666 2,761 58,500
2016/11/17 2,550 2,780 2,531 2,642 46,600
2016/11/16 2,563 2,650 2,518 2,600 52,600
2016/11/15 2,430 2,620 2,381 2,563 76,600
2016/11/14 2,370 2,554 2,330 2,493 183,300
2016/11/11 2,100 2,336 2,067 2,170 109,500
2016/11/10 2,062 2,210 2,001 2,120 82,400
2016/11/09 2,130 2,189 1,869 2,023 91,200
2016/11/08 2,194 2,221 2,041 2,130 55,700
2016/11/07 2,240 2,270 2,180 2,195 68,400
2016/11/04 2,250 2,291 2,140 2,222 116,200
2016/11/02 2,408 2,488 2,295 2,430 130,300
2016/11/01 2,725 2,746 2,438 2,585 171,600
2016/10/31 2,940 3,070 2,691 2,695 304,600
2016/10/28 2,640 2,890 2,460 2,890 517,600
2016/10/27 2,320 2,529 2,260 2,390 131,100
2016/10/26 2,789 2,879 2,300 2,334 325,500
2016/10/25 2,530 2,689 2,257 2,689 409,900
2016/10/24 2,826 3,030 2,600 2,630 766,600
2016/10/21 2,526 2,826 2,400 2,826 742,100
2016/10/20 2,694 2,694 2,327 2,327 503,200
2016/10/19 2,470 2,470 2,076 2,194 506,200
2016/10/18 2,070 2,070 2,038 2,070 131,700
2016/10/17 1,670 1,670 1,614 1,670 131,800
2016/10/14 1,360 1,370 1,340 1,370 2,100
2016/10/13 1,346 1,366 1,333 1,360 3,300
2016/10/12 1,361 1,377 1,360 1,376 1,400
2016/10/11 1,353 1,383 1,353 1,360 2,300
2016/10/07 1,395 1,395 1,383 1,383 900
2016/10/06 1,371 1,395 1,371 1,395 1,400
2016/10/05 1,363 1,380 1,361 1,372 2,100
2016/10/04 1,350 1,380 1,350 1,376 1,300
2016/10/03 1,385 1,400 1,353 1,355 3,100
2016/09/30 1,410 1,410 1,355 1,365 6,600
2016/09/29 1,380 1,435 1,352 1,408 23,800
2016/09/28 1,330 1,353 1,326 1,353 2,800
2016/09/27 1,398 1,398 1,339 1,339 900
2016/09/26 1,380 1,380 1,341 1,346 27,300
2016/09/23 1,350 1,356 1,350 1,353 2,600
2016/09/21 1,275 1,455 1,275 1,340 4,500
2016/09/20 1,304 1,337 1,250 1,287 4,400
2016/09/16 1,325 1,350 1,320 1,346 900
2016/09/15 1,356 1,356 1,321 1,355 1,500
2016/09/14 1,372 1,382 1,355 1,356 1,500
2016/09/13 1,484 1,484 1,432 1,432 1,200
2016/09/12 1,411 1,441 1,405 1,435 1,600
2016/09/09 1,411 1,463 1,408 1,463 1,600
2016/09/08 1,475 1,475 1,412 1,430 3,400
2016/09/07 1,466 1,500 1,466 1,471 2,800
2016/09/06 1,491 1,512 1,486 1,495 1,800
2016/09/05 1,524 1,528 1,484 1,491 3,400
2016/09/02 1,460 1,524 1,459 1,483 6,200
2016/09/01 1,477 1,515 1,460 1,460 6,300
2016/08/31 1,320 1,480 1,320 1,450 7,800
2016/08/30 1,335 1,350 1,311 1,350 4,300
2016/08/29 1,287 1,316 1,268 1,310 2,600
2016/08/26 1,300 1,300 1,286 1,287 400
2016/08/25 1,323 1,323 1,288 1,300 1,600
2016/08/24 1,299 1,329 1,269 1,294 2,600
2016/08/23 1,338 1,338 1,288 1,329 4,000
2016/08/22 1,320 1,348 1,320 1,338 3,500
2016/08/19 1,280 1,295 1,280 1,290 2,000
2016/08/18 1,287 1,300 1,276 1,298 1,700
2016/08/17 1,200 1,280 1,181 1,265 4,600
2016/08/16 1,259 1,268 1,215 1,220 8,900
2016/08/15 1,314 1,314 1,265 1,268 4,300
2016/08/12 1,301 1,320 1,262 1,315 22,000
2016/08/10 1,405 1,450 1,405 1,410 8,000
2016/08/09 1,440 1,440 1,417 1,417 3,200
2016/08/08 1,439 1,465 1,414 1,440 4,800
2016/08/05 1,420 1,425 1,415 1,420 2,700
2016/08/04 1,423 1,440 1,423 1,426 1,400
2016/08/03 1,449 1,450 1,426 1,428 2,200
2016/08/02 1,440 1,449 1,429 1,445 2,700
2016/08/01 1,494 1,494 1,450 1,469 2,100
2016/07/29 1,450 1,577 1,413 1,490 7,200
2016/07/28 1,499 1,499 1,450 1,451 3,300
2016/07/27 1,451 1,465 1,450 1,450 1,900
2016/07/26 1,450 1,455 1,450 1,454 1,500
2016/07/25 1,454 1,491 1,450 1,460 4,000
2016/07/22 1,500 1,515 1,463 1,484 10,700
2016/07/21 1,450 1,497 1,430 1,497 5,400
2016/07/20 1,476 1,476 1,450 1,455 2,100
2016/07/19 1,481 1,483 1,443 1,476 17,600
2016/07/15 1,505 1,533 1,450 1,451 16,800
2016/07/14 1,473 1,700 1,473 1,500 33,400
2016/07/13 1,629 1,650 1,403 1,403 11,700
2016/07/12 1,481 1,665 1,481 1,600 16,700
2016/07/11 1,500 1,500 1,400 1,480 19,100
2016/07/08 1,500 1,500 1,420 1,470 11,300
2016/07/07 1,500 1,540 1,500 1,505 3,100
2016/07/06 1,501 1,528 1,461 1,488 11,700
2016/07/05 1,530 1,553 1,530 1,549 1,800
2016/07/04 1,550 1,614 1,526 1,556 11,300
2016/07/01 1,526 1,584 1,520 1,520 9,800
2016/06/30 1,599 1,650 1,512 1,524 16,100
2016/06/29 1,530 1,572 1,530 1,536 5,400
2016/06/28 1,462 1,530 1,455 1,500 4,200
2016/06/27 1,498 1,550 1,467 1,492 20,100
2016/06/24 1,610 1,610 1,400 1,500 40,500
2016/06/23 1,600 1,622 1,581 1,598 4,800
2016/06/22 1,596 1,607 1,580 1,586 7,600
2016/06/21 1,600 1,680 1,536 1,582 10,700
2016/06/20 1,521 1,638 1,521 1,610 7,800
2016/06/17 1,622 1,648 1,516 1,516 27,700
2016/06/16 1,660 1,680 1,580 1,580 10,300
2016/06/15 1,580 1,721 1,580 1,700 13,200
2016/06/14 1,650 1,656 1,567 1,567 18,700
2016/06/13 1,763 1,763 1,661 1,692 15,900
2016/06/10 1,788 1,788 1,740 1,754 12,500
2016/06/09 1,820 1,840 1,779 1,798 8,700
2016/06/08 1,760 1,886 1,700 1,860 37,300
2016/06/07 1,801 1,831 1,778 1,792 9,000
2016/06/06 1,772 1,824 1,700 1,801 31,500
2016/06/03 1,852 1,930 1,840 1,852 20,300
2016/06/02 1,910 1,930 1,858 1,868 14,000
2016/06/01 1,960 1,971 1,910 1,930 18,100
2016/05/31 2,021 2,021 1,966 1,971 17,500
2016/05/30 2,030 2,110 1,984 2,010 28,800
2016/05/27 2,050 2,351 2,024 2,057 84,900
2016/05/26 1,998 2,038 1,960 2,038 16,300
2016/05/25 2,039 2,039 1,982 2,001 5,300
2016/05/24 2,036 2,051 2,001 2,001 10,700
2016/05/23 1,960 2,047 1,930 2,047 15,000
2016/05/20 1,987 1,993 1,941 1,968 8,900
2016/05/19 1,951 1,985 1,931 1,947 7,400
2016/05/18 2,000 2,035 1,890 1,915 21,100
2016/05/17 2,000 2,039 1,965 2,000 16,500
2016/05/16 2,185 2,185 1,950 1,970 41,900
2016/05/13 2,350 2,370 2,150 2,186 33,000
2016/05/12 2,299 2,445 2,210 2,270 44,800
2016/05/11 2,240 2,309 2,230 2,299 19,500
2016/05/10 2,248 2,330 2,200 2,247 23,600
2016/05/09 2,135 2,236 2,135 2,230 13,000
2016/05/06 2,190 2,232 2,163 2,173 18,500
2016/05/02 2,201 2,260 2,158 2,185 42,600
2016/04/28 2,160 2,335 2,130 2,285 56,600
2016/04/27 2,350 2,700 2,216 2,260 174,600
2016/04/26 2,350 2,350 2,350 2,350 15,000
2016/04/25 2,800 2,967 2,782 2,850 29,900
2016/04/22 2,705 2,760 2,705 2,745 26,900
2016/04/21 2,620 2,750 2,620 2,735 26,800
2016/04/20 2,670 2,695 2,621 2,621 34,600
2016/04/19 2,566 2,668 2,550 2,660 31,600
2016/04/18 2,464 2,549 2,464 2,516 15,600
2016/04/15 2,585 2,660 2,530 2,614 17,500
2016/04/14 2,630 2,650 2,550 2,595 14,400
2016/04/13 2,534 2,615 2,460 2,580 26,800
2016/04/12 2,510 2,580 2,502 2,578 35,200
2016/04/11 2,390 2,499 2,353 2,430 52,900
2016/04/08 2,113 2,250 2,065 2,234 22,000
2016/04/07 2,121 2,190 2,120 2,149 15,700
2016/04/06 2,035 2,170 1,994 2,116 33,900
2016/04/05 2,251 2,251 1,968 2,110 67,400
2016/04/04 2,350 2,445 2,283 2,319 38,600
2016/04/01 2,670 2,671 2,470 2,480 38,000
2016/03/31 2,554 2,729 2,502 2,710 23,600
2016/03/30 2,549 2,635 2,525 2,560 23,000
2016/03/29 2,455 2,549 2,455 2,520 12,500
2016/03/28 2,404 2,550 2,404 2,490 16,900
2016/03/25 2,450 2,500 2,391 2,391 13,300
2016/03/24 2,512 2,512 2,420 2,500 5,500
2016/03/23 2,520 2,595 2,476 2,512 10,400
2016/03/22 2,550 2,600 2,505 2,520 10,700
2016/03/18 2,645 2,678 2,560 2,600 8,000
2016/03/17 2,651 2,672 2,630 2,663 5,800
2016/03/16 2,570 2,635 2,561 2,629 6,700
2016/03/15 2,515 2,580 2,505 2,570 6,100
2016/03/14 2,599 2,620 2,523 2,551 6,800
2016/03/11 2,540 2,637 2,500 2,573 14,200
2016/03/10 2,547 2,555 2,502 2,533 4,300
2016/03/09 2,480 2,546 2,421 2,500 4,900
2016/03/08 2,549 2,550 2,408 2,499 15,800
2016/03/07 2,533 2,600 2,511 2,549 12,400
2016/03/04 2,490 2,590 2,450 2,549 18,200
2016/03/03 2,413 2,484 2,413 2,470 7,000
2016/03/02 2,453 2,540 2,433 2,452 14,600
2016/03/01 2,300 2,450 2,275 2,450 14,200
2016/02/29 2,425 2,450 2,331 2,331 16,900
2016/02/26 2,460 2,628 2,300 2,439 40,700
2016/02/25 2,369 2,590 2,369 2,439 38,300
2016/02/24 2,360 2,470 2,250 2,405 14,300
2016/02/23 2,383 2,433 2,301 2,364 14,000
2016/02/22 2,272 2,445 2,172 2,433 28,500
2016/02/19 2,333 2,352 2,048 2,222 115,900
2016/02/18 1,871 2,233 1,871 2,233 40,100
2016/02/17 1,803 1,887 1,800 1,833 19,500
2016/02/16 1,800 1,850 1,790 1,843 26,100
2016/02/15 1,895 1,900 1,752 1,800 56,200
2016/02/12 2,002 2,179 1,815 1,815 84,500
2016/02/10 2,296 2,450 1,971 2,315 35,700
2016/02/09 2,306 2,308 2,176 2,296 16,200
2016/02/08 2,340 2,457 2,301 2,399 11,900
2016/02/05 2,329 2,550 2,280 2,440 48,500
2016/02/04 2,300 2,329 2,263 2,301 16,000
2016/02/03 2,250 2,333 2,240 2,323 14,100
2016/02/02 2,200 2,319 2,181 2,300 17,000
2016/02/01 2,200 2,230 2,160 2,197 25,300
2016/01/29 2,018 2,085 2,012 2,079 4,500
2016/01/28 2,017 2,050 2,006 2,023 6,200
2016/01/27 2,024 2,060 1,998 2,052 15,400
2016/01/26 2,007 2,046 1,975 2,022 10,100
2016/01/25 2,000 2,090 2,000 2,055 22,300
2016/01/22 1,882 2,038 1,876 2,036 30,300
2016/01/21 1,850 2,040 1,800 1,804 43,000
2016/01/20 1,875 1,876 1,780 1,785 18,800
2016/01/19 1,876 1,912 1,803 1,845 9,900
2016/01/18 1,775 1,861 1,705 1,859 23,700
2016/01/15 1,860 1,888 1,815 1,815 9,500
2016/01/14 1,835 1,853 1,780 1,815 20,600
2016/01/13 1,837 1,952 1,824 1,935 15,700
2016/01/12 1,849 1,885 1,753 1,797 42,200
2016/01/08 1,817 1,899 1,810 1,889 26,700
2016/01/07 1,949 1,964 1,843 1,850 37,500
2016/01/06 1,957 1,992 1,915 1,935 11,700
2016/01/05 2,020 2,037 1,943 1,957 33,400
2016/01/04 2,088 2,167 2,055 2,060 24,400

このページの先頭へ