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
2018/12/28 917 994 917 972 93,400
2018/12/27 950 956 900 947 40,600
2018/12/26 910 915 843 878 66,400
2018/12/25 901 916 810 867 111,300
2018/12/21 987 987 918 960 58,800
2018/12/20 1,012 1,021 959 986 42,600
2018/12/19 1,003 1,057 1,003 1,020 21,600
2018/12/18 1,022 1,047 988 1,018 42,600
2018/12/17 1,067 1,067 1,015 1,039 14,400
2018/12/14 1,091 1,119 1,064 1,089 27,600
2018/12/13 1,094 1,129 1,056 1,118 20,500
2018/12/12 1,049 1,082 1,037 1,072 20,700
2018/12/11 1,079 1,079 1,011 1,023 35,300
2018/12/10 1,063 1,080 1,030 1,049 33,100
2018/12/07 1,080 1,101 1,061 1,093 18,500
2018/12/06 1,122 1,134 1,062 1,068 27,200
2018/12/05 1,126 1,150 1,114 1,120 91,400
2018/12/04 1,202 1,221 1,160 1,185 35,200
2018/12/03 1,220 1,260 1,194 1,199 25,200
2018/11/30 1,202 1,220 1,182 1,218 50,200
2018/11/29 1,253 1,260 1,184 1,205 43,700
2018/11/28 1,215 1,268 1,215 1,263 23,900
2018/11/27 1,171 1,239 1,145 1,225 39,300
2018/11/26 1,205 1,246 1,186 1,193 41,500
2018/11/22 1,130 1,192 1,121 1,190 27,800
2018/11/21 1,136 1,171 1,118 1,130 21,700
2018/11/20 1,181 1,181 1,137 1,154 12,600
2018/11/19 1,158 1,186 1,137 1,181 17,600
2018/11/16 1,173 1,173 1,129 1,155 23,200
2018/11/15 1,162 1,204 1,162 1,184 26,300
2018/11/14 1,158 1,314 1,158 1,205 53,500
2018/11/13 1,182 1,217 1,172 1,188 15,900
2018/11/12 1,260 1,268 1,225 1,237 30,100
2018/11/09 1,267 1,335 1,267 1,290 33,800
2018/11/08 1,247 1,315 1,247 1,297 41,100
2018/11/07 1,173 1,251 1,173 1,228 25,500
2018/11/06 1,210 1,211 1,171 1,171 10,100
2018/11/05 1,192 1,231 1,171 1,210 8,000
2018/11/02 1,175 1,234 1,174 1,222 22,900
2018/11/01 1,140 1,216 1,127 1,199 51,300
2018/10/31 1,130 1,238 1,130 1,200 45,000
2018/10/30 1,005 1,131 1,002 1,100 93,400
2018/10/29 1,076 1,087 1,007 1,038 65,100
2018/10/26 1,128 1,148 1,065 1,074 50,400
2018/10/25 1,156 1,165 1,111 1,122 32,400
2018/10/24 1,200 1,205 1,156 1,186 27,300
2018/10/23 1,242 1,247 1,182 1,200 22,500
2018/10/22 1,253 1,264 1,227 1,242 11,800
2018/10/19 1,230 1,276 1,228 1,265 12,800
2018/10/18 1,269 1,290 1,247 1,257 8,900
2018/10/17 1,251 1,292 1,251 1,269 12,800
2018/10/16 1,231 1,264 1,230 1,241 13,300
2018/10/15 1,254 1,277 1,225 1,242 22,700
2018/10/12 1,182 1,300 1,174 1,266 35,200
2018/10/11 1,154 1,197 1,130 1,182 70,300
2018/10/10 1,224 1,226 1,178 1,214 48,600
2018/10/09 1,284 1,284 1,188 1,200 69,700
2018/10/05 1,250 1,304 1,233 1,269 89,900
2018/10/04 1,353 1,396 1,290 1,310 51,400
2018/10/03 1,394 1,397 1,333 1,352 37,500
2018/10/02 1,437 1,447 1,394 1,406 16,100
2018/10/01 1,419 1,452 1,419 1,446 6,200
2018/09/28 1,422 1,439 1,399 1,437 20,500
2018/09/27 1,421 1,433 1,391 1,402 23,800
2018/09/26 1,450 1,476 1,436 1,444 10,900
2018/09/25 1,451 1,457 1,441 1,452 10,300
2018/09/21 1,460 1,493 1,455 1,470 9,700
2018/09/20 1,475 1,512 1,462 1,470 15,000
2018/09/19 1,484 1,517 1,458 1,483 19,600
2018/09/18 1,467 1,500 1,435 1,461 28,300
2018/09/14 1,443 1,511 1,396 1,507 30,700
2018/09/13 1,418 1,435 1,398 1,413 16,200
2018/09/12 1,441 1,472 1,411 1,417 16,600
2018/09/11 1,486 1,486 1,438 1,455 13,000
2018/09/10 1,463 1,531 1,463 1,491 16,900
2018/09/07 1,505 1,510 1,448 1,493 31,300
2018/09/06 1,586 1,586 1,520 1,530 13,500
2018/09/05 1,545 1,640 1,539 1,587 9,300
2018/09/04 1,561 1,596 1,543 1,585 15,400
2018/09/03 1,626 1,626 1,550 1,561 31,000
2018/08/31 1,609 1,643 1,573 1,638 25,000
2018/08/30 1,545 1,632 1,544 1,606 27,700
2018/08/29 1,550 1,559 1,526 1,536 42,100
2018/08/28 1,544 1,562 1,505 1,560 59,700
2018/08/27 1,456 1,511 1,435 1,504 31,400
2018/08/24 1,435 1,473 1,422 1,452 45,600
2018/08/23 1,450 1,454 1,407 1,414 31,000
2018/08/22 1,341 1,412 1,338 1,381 31,300
2018/08/21 1,319 1,350 1,300 1,341 64,600
2018/08/20 1,501 1,501 1,329 1,347 110,900
2018/08/17 1,546 1,568 1,489 1,509 50,700
2018/08/16 1,528 1,604 1,485 1,537 95,700
2018/08/15 1,659 1,813 1,571 1,608 298,500
2018/08/14 1,523 1,675 1,523 1,643 41,200
2018/08/13 1,625 1,658 1,594 1,603 28,700
2018/08/10 1,633 1,656 1,617 1,635 12,600
2018/08/09 1,699 1,699 1,645 1,652 19,100
2018/08/08 1,640 1,722 1,640 1,722 19,200
2018/08/07 1,651 1,677 1,641 1,674 7,800
2018/08/06 1,688 1,715 1,668 1,675 13,100
2018/08/03 1,815 1,815 1,700 1,706 26,400
2018/08/02 1,797 1,846 1,775 1,816 19,800
2018/08/01 1,747 1,819 1,721 1,792 35,000
2018/07/31 1,645 1,758 1,625 1,748 54,600
2018/07/30 1,726 1,726 1,650 1,661 22,400
2018/07/27 1,706 1,745 1,688 1,726 14,000
2018/07/26 1,757 1,757 1,690 1,706 6,900
2018/07/25 1,759 1,783 1,716 1,718 14,000
2018/07/24 1,760 1,878 1,734 1,767 75,100
2018/07/23 1,690 1,734 1,687 1,734 17,200
2018/07/20 1,695 1,726 1,682 1,715 14,200
2018/07/19 1,696 1,721 1,680 1,710 8,800
2018/07/18 1,668 1,741 1,642 1,696 29,300
2018/07/17 1,740 1,740 1,651 1,680 17,300
2018/07/13 1,720 1,750 1,704 1,740 12,200
2018/07/12 1,704 1,734 1,685 1,718 17,300
2018/07/11 1,700 1,728 1,656 1,708 13,200
2018/07/10 1,686 1,720 1,660 1,706 15,700
2018/07/09 1,672 1,706 1,598 1,659 27,800
2018/07/06 1,600 1,708 1,581 1,672 38,900
2018/07/05 1,623 1,659 1,539 1,555 64,700
2018/07/04 1,774 1,774 1,615 1,654 47,700
2018/07/03 1,710 1,801 1,697 1,757 43,700
2018/07/02 1,727 1,739 1,644 1,654 37,000
2018/06/29 1,665 1,736 1,663 1,711 46,100
2018/06/28 1,636 1,669 1,600 1,666 35,600
2018/06/27 1,559 1,691 1,559 1,676 27,400
2018/06/26 1,559 1,588 1,482 1,560 74,700
2018/06/25 1,668 1,669 1,542 1,559 93,800
2018/06/22 1,688 1,696 1,650 1,668 28,600
2018/06/21 1,715 1,752 1,670 1,709 37,500
2018/06/20 1,727 1,756 1,655 1,746 56,500
2018/06/19 1,785 1,787 1,711 1,725 36,700
2018/06/18 1,800 1,811 1,776 1,785 24,800
2018/06/15 1,820 1,823 1,794 1,822 17,300
2018/06/14 1,796 1,819 1,791 1,814 14,400
2018/06/13 1,841 1,850 1,792 1,802 53,800
2018/06/12 1,860 1,869 1,841 1,856 8,400
2018/06/11 1,852 1,865 1,823 1,860 5,900
2018/06/08 1,857 1,870 1,844 1,858 14,700
2018/06/07 1,837 1,908 1,830 1,880 34,500
2018/06/06 1,803 1,845 1,803 1,815 10,800
2018/06/05 1,844 1,851 1,813 1,827 23,300
2018/06/04 1,911 1,912 1,832 1,844 26,900
2018/06/01 1,843 1,884 1,812 1,835 24,000
2018/05/31 1,842 1,852 1,825 1,845 7,300
2018/05/30 1,793 1,872 1,780 1,841 32,000
2018/05/29 1,925 1,925 1,860 1,873 29,800
2018/05/28 1,911 1,960 1,900 1,927 19,400
2018/05/25 1,855 1,904 1,847 1,898 14,900
2018/05/24 1,888 1,900 1,843 1,869 26,400
2018/05/23 1,968 1,978 1,892 1,907 35,900
2018/05/22 1,931 1,969 1,909 1,968 17,700
2018/05/21 1,900 1,931 1,886 1,931 17,100
2018/05/18 1,899 1,940 1,880 1,919 21,800
2018/05/17 1,895 1,968 1,861 1,880 36,500
2018/05/16 1,880 1,944 1,811 1,895 84,200
2018/05/15 1,910 1,928 1,850 1,900 61,000
2018/05/14 1,900 1,945 1,835 1,920 165,400
2018/05/11 2,021 2,101 1,968 2,079 46,900
2018/05/10 2,101 2,101 2,018 2,020 19,500
2018/05/09 2,091 2,149 2,070 2,108 20,500
2018/05/08 2,082 2,123 2,065 2,098 20,000
2018/05/07 1,991 2,115 1,991 2,110 32,500
2018/05/02 2,000 2,057 1,968 2,041 37,900
2018/05/01 2,090 2,101 1,988 2,025 80,800
2018/04/27 2,144 2,250 2,075 2,130 52,700
2018/04/26 2,318 2,318 2,089 2,144 108,000
2018/04/25 2,233 2,377 2,230 2,319 174,600
2018/04/24 2,051 2,320 2,048 2,298 295,100
2018/04/23 1,890 2,200 1,866 2,029 456,500
2018/04/20 1,805 1,840 1,764 1,819 20,700
2018/04/19 1,820 1,825 1,783 1,805 6,600
2018/04/18 1,800 1,838 1,781 1,802 14,900
2018/04/17 1,813 1,813 1,707 1,786 19,500
2018/04/16 1,847 1,891 1,778 1,780 33,900
2018/04/13 1,810 1,875 1,798 1,847 27,500
2018/04/12 1,731 1,837 1,731 1,797 29,200
2018/04/11 1,774 1,774 1,706 1,725 22,900
2018/04/10 1,775 1,785 1,735 1,762 13,400
2018/04/09 1,721 1,751 1,677 1,742 35,900
2018/04/06 1,845 1,849 1,731 1,761 71,000
2018/04/05 1,699 1,765 1,670 1,708 38,100
2018/04/04 1,782 1,782 1,680 1,686 54,800
2018/04/03 1,752 1,780 1,726 1,754 20,200
2018/04/02 1,819 1,850 1,765 1,771 40,800
2018/03/30 1,823 1,830 1,788 1,800 12,400
2018/03/29 1,801 1,804 1,765 1,801 12,400
2018/03/28 1,770 1,811 1,763 1,790 13,600
2018/03/28 1 -> 2.00 分割
2018/03/27 3,715 3,770 3,530 3,550 56,100
2018/03/26 3,730 3,820 3,570 3,675 35,200
2018/03/23 3,780 3,905 3,730 3,765 34,400
2018/03/22 4,110 4,345 3,995 4,010 40,300
2018/03/20 4,010 4,205 3,960 4,125 26,100
2018/03/19 3,795 4,170 3,785 4,075 66,700
2018/03/16 3,855 3,860 3,800 3,840 25,300
2018/03/15 3,795 3,860 3,765 3,860 9,400
2018/03/14 3,750 3,850 3,730 3,835 8,900
2018/03/13 3,620 3,805 3,620 3,775 13,700
2018/03/12 3,735 3,790 3,610 3,650 21,900
2018/03/09 3,805 3,855 3,720 3,755 30,600
2018/03/08 3,630 3,890 3,630 3,860 53,000
2018/03/07 3,665 3,675 3,475 3,610 76,600
2018/03/06 3,425 3,485 3,405 3,455 11,400
2018/03/05 3,400 3,480 3,305 3,355 26,900
2018/03/02 3,410 3,450 3,370 3,445 20,400
2018/03/01 3,565 3,590 3,475 3,525 13,100
2018/02/28 3,550 3,665 3,545 3,610 22,500
2018/02/27 3,530 3,540 3,400 3,540 25,700
2018/02/26 3,575 3,575 3,480 3,485 16,900
2018/02/23 3,600 3,600 3,500 3,515 18,600
2018/02/22 3,650 3,675 3,565 3,585 20,100
2018/02/21 3,705 3,840 3,640 3,700 14,800
2018/02/20 3,810 3,840 3,675 3,735 23,100
2018/02/19 3,800 3,925 3,750 3,815 28,200
2018/02/16 3,680 3,755 3,600 3,690 12,300
2018/02/15 3,545 3,730 3,390 3,725 28,200
2018/02/14 3,615 3,840 3,365 3,475 41,800
2018/02/13 3,865 3,875 3,560 3,600 32,400
2018/02/09 3,510 3,765 3,425 3,760 28,800
2018/02/08 3,795 3,850 3,500 3,720 91,500
2018/02/07 3,555 3,555 3,155 3,260 29,800
2018/02/06 3,630 3,645 3,115 3,345 104,600
2018/02/05 3,700 3,820 3,700 3,810 12,400
2018/02/02 3,815 3,870 3,755 3,805 6,400
2018/02/01 3,775 3,845 3,720 3,840 10,000
2018/01/31 3,800 3,845 3,745 3,835 21,700
2018/01/30 3,885 3,890 3,815 3,845 12,900
2018/01/29 4,025 4,025 3,840 3,885 21,000
2018/01/26 4,080 4,090 4,000 4,035 5,700
2018/01/25 4,115 4,130 4,050 4,085 12,300
2018/01/24 4,115 4,160 4,110 4,150 6,000
2018/01/23 4,130 4,130 4,080 4,115 4,900
2018/01/22 4,010 4,130 3,960 4,105 10,300
2018/01/19 4,000 4,170 4,000 4,025 24,900
2018/01/18 4,000 4,000 3,910 3,970 12,100
2018/01/17 3,955 3,980 3,905 3,925 9,100
2018/01/16 3,830 4,090 3,830 4,020 18,200
2018/01/15 3,785 3,905 3,785 3,830 11,900
2018/01/12 3,740 3,850 3,700 3,760 10,300
2018/01/11 3,675 3,725 3,660 3,690 6,900
2018/01/10 3,675 3,710 3,675 3,675 5,900
2018/01/09 3,720 3,720 3,640 3,685 8,800
2018/01/05 3,645 3,715 3,625 3,715 10,000
2018/01/04 3,675 3,700 3,620 3,625 11,500

このページの先頭へ