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
2020/12/30 980 1,000 980 1,000 600
2020/12/29 993 993 980 982 1,300
2020/12/28 971 989 971 978 900
2020/12/25 996 997 965 997 2,000
2020/12/24 978 996 963 996 1,500
2020/12/23 965 996 965 993 1,600
2020/12/22 1,004 1,004 971 971 900
2020/12/21 989 989 989 989 200
2020/12/18 999 1,000 995 995 300
2020/12/17 995 1,005 995 1,003 300
2020/12/16 985 998 985 992 2,900
2020/12/15 985 999 985 985 1,900
2020/12/14 989 1,011 977 977 1,600
2020/12/11 999 1,007 974 979 3,300
2020/12/10 1,003 1,003 1,000 1,000 1,600
2020/12/09 1,000 1,003 999 1,003 400
2020/12/08 990 1,009 990 991 2,700
2020/12/07 1,036 1,068 1,000 1,020 5,100
2020/12/04 1,030 1,036 1,000 1,036 7,700
2020/12/03 1,042 1,042 1,030 1,039 1,000
2020/12/02 1,052 1,067 1,040 1,040 5,300
2020/12/01 1,087 1,088 1,046 1,048 7,100
2020/11/30 1,025 1,089 1,025 1,035 3,300
2020/11/27 999 1,042 999 1,023 2,300
2020/11/26 1,021 1,027 983 1,000 2,600
2020/11/25 1,061 1,080 1,045 1,045 4,400
2020/11/24 1,101 1,124 1,050 1,085 3,400
2020/11/20 1,115 1,115 1,115 1,115 200
2020/11/19 1,120 1,120 1,104 1,104 300
2020/11/18 1,120 1,133 1,120 1,120 400
2020/11/17 1,143 1,144 1,111 1,120 2,900
2020/11/13 1,189 1,189 1,135 1,170 3,300
2020/11/12 1,207 1,207 1,161 1,189 2,100
2020/11/11 1,208 1,208 1,184 1,207 2,100
2020/11/10 1,199 1,200 1,172 1,200 800
2020/11/09 1,199 1,199 1,185 1,185 500
2020/11/06 1,181 1,197 1,157 1,197 1,100
2020/11/05 1,205 1,210 1,172 1,187 2,100
2020/11/04 1,151 1,200 1,144 1,198 3,000
2020/11/02 1,128 1,155 1,128 1,129 400
2020/10/30 1,073 1,148 1,070 1,128 2,700
2020/10/29 1,068 1,068 1,068 1,068 1,000
2020/10/28 1,085 1,085 1,079 1,079 300
2020/10/27 1,081 1,098 1,056 1,080 4,000
2020/10/26 1,117 1,117 1,061 1,084 4,700
2020/10/23 1,080 1,098 1,080 1,098 2,400
2020/10/22 1,039 1,100 1,026 1,099 12,900
2020/10/21 1,052 1,115 1,052 1,099 1,900
2020/10/20 1,097 1,117 1,077 1,078 1,200
2020/10/19 1,101 1,129 1,065 1,081 4,900
2020/10/16 1,124 1,124 1,100 1,101 3,900
2020/10/15 1,160 1,160 1,126 1,126 3,000
2020/10/14 1,165 1,174 1,155 1,172 1,400
2020/10/13 1,180 1,190 1,168 1,177 2,800
2020/10/12 1,182 1,202 1,182 1,190 1,300
2020/10/09 1,239 1,239 1,172 1,193 6,800
2020/10/08 1,219 1,239 1,219 1,239 600
2020/10/07 1,219 1,219 1,219 1,219 100
2020/10/06 1,233 1,236 1,205 1,219 3,000
2020/10/05 1,249 1,299 1,233 1,233 4,100
2020/10/02 1,253 1,261 1,203 1,261 11,600
2020/09/30 1,229 1,254 1,225 1,251 3,200
2020/09/29 1,259 1,259 1,231 1,239 3,500
2020/09/28 1,277 1,291 1,249 1,260 5,000
2020/09/25 1,286 1,287 1,271 1,281 3,700
2020/09/24 1,295 1,308 1,277 1,299 3,400
2020/09/23 1,291 1,323 1,288 1,308 4,700
2020/09/18 1,280 1,308 1,270 1,308 11,100
2020/09/17 1,281 1,281 1,261 1,270 1,800
2020/09/16 1,250 1,281 1,250 1,281 5,000
2020/09/15 1,271 1,284 1,240 1,266 4,300
2020/09/14 1,264 1,273 1,239 1,267 6,000
2020/09/11 1,240 1,255 1,213 1,248 7,800
2020/09/10 1,225 1,259 1,224 1,236 10,000
2020/09/09 1,369 1,369 1,211 1,211 28,500
2020/09/08 1,298 1,380 1,291 1,376 20,200
2020/09/07 1,256 1,290 1,242 1,288 7,000
2020/09/04 1,219 1,280 1,212 1,273 13,700
2020/09/03 1,271 1,274 1,240 1,240 7,300
2020/09/02 1,279 1,294 1,230 1,273 11,200
2020/09/01 1,269 1,275 1,245 1,275 6,800
2020/08/31 1,199 1,247 1,199 1,239 9,500
2020/08/28 1,238 1,267 1,155 1,186 23,600
2020/08/27 1,290 1,290 1,225 1,226 5,400
2020/08/26 1,224 1,290 1,224 1,290 13,100
2020/08/25 1,299 1,299 1,196 1,200 14,300
2020/08/24 1,299 1,299 1,255 1,299 10,200
2020/08/21 1,246 1,288 1,172 1,265 40,200
2020/08/20 1,210 1,329 1,190 1,305 35,500
2020/08/19 1,129 1,205 1,110 1,190 13,500
2020/08/18 1,138 1,138 1,108 1,128 1,900
2020/08/17 1,100 1,139 1,100 1,131 3,500
2020/08/14 1,112 1,138 1,093 1,110 11,200
2020/08/13 1,161 1,172 1,114 1,172 8,700
2020/08/12 1,125 1,161 1,123 1,161 13,200
2020/08/11 1,101 1,150 1,087 1,116 15,000
2020/08/07 1,068 1,109 1,060 1,109 3,600
2020/08/06 1,106 1,122 1,068 1,068 7,200
2020/08/05 1,066 1,099 1,064 1,092 8,700
2020/08/04 1,048 1,072 1,048 1,053 2,600
2020/08/03 1,007 1,046 1,007 1,035 4,200
2020/07/31 1,041 1,049 1,006 1,020 4,700
2020/07/30 1,015 1,055 1,015 1,042 2,700
2020/07/29 1,016 1,045 990 1,045 9,700
2020/07/28 1,078 1,094 1,017 1,026 8,500
2020/07/27 1,085 1,100 1,070 1,078 11,400
2020/07/22 1,055 1,139 1,013 1,130 25,400
2020/07/21 1,205 1,229 1,041 1,055 98,100
2020/07/20 1,081 1,081 1,081 1,081 4,300
2020/07/17 950 965 931 931 13,200
2020/07/16 996 996 943 943 12,600
2020/07/15 930 979 930 972 3,300
2020/07/14 936 953 930 932 7,600
2020/07/13 950 962 950 952 1,100
2020/07/10 924 960 924 931 2,600
2020/07/09 935 969 935 969 2,100
2020/07/08 935 935 935 935 200
2020/07/07 938 938 922 935 1,100
2020/07/06 912 920 912 920 300
2020/07/03 940 940 911 911 900
2020/07/02 940 945 910 910 4,300
2020/07/01 945 953 930 930 1,600
2020/06/30 953 954 932 936 2,300
2020/06/29 957 990 955 957 8,000
2020/06/26 1,022 1,042 1,022 1,042 4,800
2020/06/25 1,002 1,018 1,002 1,018 4,800
2020/06/24 1,037 1,037 1,002 1,012 2,300
2020/06/23 1,019 1,019 991 1,010 2,800
2020/06/22 1,040 1,045 1,000 1,009 3,500
2020/06/19 1,002 1,019 998 1,019 3,600
2020/06/18 980 1,000 976 992 7,200
2020/06/17 984 984 957 975 2,500
2020/06/16 1,005 1,005 960 969 4,400
2020/06/15 950 995 934 945 7,900
2020/06/12 938 968 914 965 17,000
2020/06/11 1,020 1,020 998 998 9,100
2020/06/10 1,012 1,022 1,004 1,021 4,700
2020/06/09 1,058 1,058 1,002 1,018 12,800
2020/06/08 1,025 1,102 1,025 1,050 16,300
2020/06/05 1,006 1,050 1,006 1,029 10,000
2020/06/04 1,043 1,046 1,002 1,006 17,100
2020/06/03 1,080 1,089 1,030 1,040 18,300
2020/06/02 1,067 1,080 1,063 1,068 12,800
2020/06/01 1,074 1,094 1,066 1,066 12,100
2020/05/29 1,097 1,099 1,044 1,079 35,000
2020/05/28 1,097 1,195 1,030 1,067 132,800
2020/05/27 1,170 1,180 1,101 1,119 47,300
2020/05/26 1,315 1,358 1,206 1,230 51,500
2020/05/25 1,293 1,440 1,293 1,375 71,700
2020/05/22 1,178 1,233 1,174 1,233 22,500
2020/05/21 1,187 1,187 1,141 1,160 8,300
2020/05/20 1,160 1,198 1,127 1,127 16,500
2020/05/19 1,188 1,191 1,050 1,180 24,800
2020/05/18 1,069 1,250 1,069 1,159 66,800
2020/05/15 999 1,101 985 1,046 59,400
2020/05/14 896 974 896 951 23,800
2020/05/13 865 923 862 889 13,700
2020/05/12 848 865 845 865 5,400
2020/05/11 849 849 833 845 3,600
2020/05/08 832 847 832 833 3,800
2020/05/07 818 847 807 847 2,200
2020/05/01 800 807 780 807 5,400
2020/04/30 772 795 771 794 7,400
2020/04/28 772 779 771 771 2,000
2020/04/27 785 785 769 778 2,300
2020/04/24 783 792 763 763 3,300
2020/04/23 788 798 788 798 1,000
2020/04/22 801 806 767 785 3,200
2020/04/21 833 833 799 809 2,400
2020/04/20 794 829 794 829 3,700
2020/04/17 770 798 768 798 6,200
2020/04/16 764 769 740 763 6,000
2020/04/15 769 769 761 761 1,700
2020/04/14 735 743 732 740 1,400
2020/04/13 725 734 720 725 2,600
2020/04/10 712 727 712 725 2,500
2020/04/09 720 727 712 712 1,100
2020/04/08 685 719 685 712 7,300
2020/04/07 719 719 680 685 8,100
2020/04/06 687 689 661 689 5,400
2020/04/03 673 683 650 677 3,400
2020/04/02 679 680 631 674 24,500
2020/04/01 710 720 669 669 6,900
2020/03/31 715 722 705 706 3,800
2020/03/30 761 761 716 730 11,100
2020/03/27 782 783 761 776 2,700
2020/03/26 765 804 765 772 10,200
2020/03/25 770 811 741 810 11,400
2020/03/24 769 769 721 750 4,600
2020/03/23 715 715 694 709 3,700
2020/03/19 691 716 671 716 4,600
2020/03/18 700 715 687 694 8,300
2020/03/17 640 687 630 685 7,200
2020/03/16 669 692 645 665 7,500
2020/03/13 676 676 613 640 23,300
2020/03/12 757 787 701 701 10,600
2020/03/11 815 823 742 742 10,700
2020/03/10 761 844 731 830 34,400
2020/03/09 856 868 800 821 23,600
2020/03/06 890 915 872 903 7,900
2020/03/05 923 932 902 923 5,300
2020/03/04 936 939 884 903 7,400
2020/03/03 903 922 877 909 3,300
2020/03/02 850 949 812 903 9,400
2020/02/28 890 929 846 853 23,600
2020/02/27 928 939 910 938 18,100
2020/02/26 951 960 927 934 4,200
2020/02/25 932 975 932 955 8,900
2020/02/21 983 991 979 991 1,000
2020/02/20 1,000 1,000 979 988 4,300
2020/02/19 963 997 963 997 8,200
2020/02/18 971 971 948 971 7,600
2020/02/17 972 985 971 971 1,000
2020/02/14 952 981 945 970 9,400
2020/02/13 999 999 978 996 3,800
2020/02/12 941 991 941 991 2,500
2020/02/10 965 965 930 933 18,600
2020/02/07 983 991 957 965 11,900
2020/02/06 987 1,020 971 973 25,900
2020/02/05 984 985 971 982 5,200
2020/02/04 1,003 1,003 983 983 4,200
2020/02/03 979 1,009 979 1,009 2,300
2020/01/31 995 1,009 989 1,002 4,800
2020/01/30 1,006 1,025 964 990 18,600
2020/01/29 1,011 1,011 980 998 17,400
2020/01/28 969 1,000 968 996 15,200
2020/01/27 1,012 1,012 986 999 28,300
2020/01/24 1,036 1,036 1,012 1,019 24,100
2020/01/23 1,052 1,052 1,035 1,037 3,300
2020/01/22 1,048 1,055 1,048 1,052 3,900
2020/01/21 1,043 1,060 1,043 1,050 7,900
2020/01/20 1,060 1,060 1,050 1,050 7,500
2020/01/17 1,049 1,070 1,036 1,060 19,000
2020/01/16 1,033 1,049 1,033 1,046 3,000
2020/01/15 1,029 1,040 1,020 1,035 12,700
2020/01/14 1,028 1,040 1,015 1,030 5,700
2020/01/10 1,051 1,051 1,030 1,030 10,700
2020/01/09 1,027 1,053 1,027 1,032 21,300
2020/01/08 1,072 1,072 1,018 1,018 24,100
2020/01/07 1,052 1,074 1,038 1,071 6,300
2020/01/06 1,086 1,086 1,054 1,057 9,300

このページの先頭へ