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
2021/12/30 739 772 739 772 1,200
2021/12/29 720 765 720 749 2,100
2021/12/28 763 763 710 750 6,400
2021/12/27 806 806 760 768 3,800
2021/12/24 780 817 780 811 3,500
2021/12/23 766 782 720 778 16,000
2021/12/22 833 833 750 751 8,500
2021/12/21 835 835 802 833 4,800
2021/12/20 838 838 818 829 3,500
2021/12/17 822 838 822 838 700
2021/12/16 837 837 821 830 1,700
2021/12/15 821 837 821 837 400
2021/12/14 830 831 828 831 400
2021/12/13 838 838 821 831 900
2021/12/10 843 843 828 838 400
2021/12/09 835 844 823 844 600
2021/12/08 836 838 823 835 1,300
2021/12/07 826 836 826 836 700
2021/12/06 820 829 815 829 2,700
2021/12/03 821 830 815 830 2,600
2021/12/02 831 844 826 826 1,300
2021/12/01 845 845 830 845 2,300
2021/11/30 838 847 838 847 900
2021/11/29 842 842 840 840 2,700
2021/11/26 849 849 832 845 3,100
2021/11/25 842 850 841 849 2,700
2021/11/24 847 847 840 842 3,400
2021/11/22 850 851 844 851 5,600
2021/11/19 861 861 850 850 2,000
2021/11/18 856 874 856 861 2,100
2021/11/17 870 870 853 869 1,500
2021/11/16 862 877 862 862 600
2021/11/15 858 875 858 874 900
2021/11/12 849 860 831 860 5,700
2021/11/11 861 867 852 866 900
2021/11/10 870 870 850 856 4,200
2021/11/09 885 885 870 870 700
2021/11/08 870 870 870 870 1,100
2021/11/05 871 871 870 870 300
2021/11/04 875 875 871 871 900
2021/11/02 880 880 871 872 1,100
2021/11/01 882 887 880 880 1,000
2021/10/28 905 905 881 882 1,000
2021/10/26 889 895 888 895 1,300
2021/10/25 892 892 876 887 1,000
2021/10/22 872 892 872 892 500
2021/10/21 880 891 880 882 800
2021/10/20 876 880 875 880 800
2021/10/19 876 876 876 876 200
2021/10/18 876 877 876 876 900
2021/10/15 888 888 888 888 700
2021/10/14 888 888 887 888 400
2021/10/13 875 888 873 888 500
2021/10/12 878 878 878 878 100
2021/10/11 881 881 881 881 1,200
2021/10/08 897 897 880 880 400
2021/10/07 886 886 885 885 500
2021/10/06 885 885 882 882 500
2021/10/05 879 892 860 892 1,800
2021/10/04 883 898 883 888 6,300
2021/10/01 908 908 898 898 800
2021/09/30 896 897 896 897 2,000
2021/09/29 898 910 896 896 1,000
2021/09/28 903 910 903 910 300
2021/09/27 900 910 900 910 1,500
2021/09/24 897 897 883 893 1,100
2021/09/22 868 884 868 872 2,300
2021/09/21 891 891 880 883 1,200
2021/09/17 895 913 891 892 1,100
2021/09/16 911 911 895 895 900
2021/09/15 905 911 901 911 1,100
2021/09/14 901 916 901 907 900
2021/09/13 895 925 895 914 3,200
2021/09/10 899 910 886 886 1,900
2021/09/09 885 926 884 914 2,000
2021/09/08 890 897 888 888 1,000
2021/09/07 885 890 885 890 1,500
2021/09/06 899 903 882 882 2,200
2021/09/03 885 889 872 888 900
2021/09/02 880 885 865 885 2,800
2021/09/01 885 885 859 880 3,500
2021/08/31 874 885 871 885 4,000
2021/08/30 878 881 851 874 3,100
2021/08/27 882 882 867 878 3,500
2021/08/26 876 883 876 882 1,000
2021/08/25 856 876 856 876 3,800
2021/08/24 856 871 856 871 3,400
2021/08/23 889 889 854 870 3,100
2021/08/20 868 878 861 861 1,000
2021/08/19 877 890 877 888 1,500
2021/08/18 863 892 863 892 2,300
2021/08/17 883 893 878 878 600
2021/08/16 891 898 882 882 500
2021/08/13 890 907 888 906 1,000
2021/08/12 900 934 890 905 3,000
2021/08/11 893 893 888 888 400
2021/08/10 879 900 879 892 1,000
2021/08/06 868 879 860 879 1,800
2021/08/05 884 889 860 879 8,500
2021/08/04 891 900 891 900 2,600
2021/08/03 907 908 888 902 2,100
2021/08/02 906 910 906 910 300
2021/07/30 908 910 905 906 1,500
2021/07/29 913 919 909 909 2,500
2021/07/28 916 926 910 919 4,700
2021/07/27 932 936 931 931 600
2021/07/26 945 945 928 936 2,700
2021/07/21 945 945 945 945 300
2021/07/20 944 946 944 945 5,300
2021/07/19 944 944 944 944 100
2021/07/16 944 945 943 944 800
2021/07/15 971 971 960 960 4,400
2021/07/14 942 950 940 950 2,900
2021/07/13 939 944 939 944 4,400
2021/07/12 940 940 939 939 5,500
2021/07/09 941 941 911 930 3,200
2021/07/08 953 953 947 950 1,800
2021/07/07 951 955 951 955 1,200
2021/07/06 957 957 952 952 2,400
2021/07/05 970 970 959 959 3,300
2021/07/02 958 974 954 974 1,900
2021/07/01 966 968 959 962 2,100
2021/06/30 977 977 960 965 3,300
2021/06/29 968 986 960 981 15,700
2021/06/28 1,010 1,038 1,010 1,038 8,200
2021/06/25 1,008 1,019 1,000 1,019 5,600
2021/06/24 1,005 1,008 994 1,007 4,600
2021/06/23 992 1,005 992 1,005 6,800
2021/06/22 988 998 988 992 800
2021/06/21 999 999 985 985 3,800
2021/06/18 1,009 1,009 1,000 1,001 1,000
2021/06/17 1,005 1,012 1,000 1,000 900
2021/06/16 1,010 1,019 1,000 1,005 3,800
2021/06/15 1,014 1,020 1,012 1,013 1,500
2021/06/14 1,009 1,009 1,000 1,006 1,700
2021/06/11 1,006 1,010 1,002 1,009 3,500
2021/06/10 1,012 1,018 1,012 1,018 1,900
2021/06/09 1,021 1,028 1,011 1,011 3,500
2021/06/08 1,003 1,139 995 1,025 33,200
2021/06/07 987 993 987 993 1,600
2021/06/04 981 994 981 987 1,600
2021/06/03 984 990 980 989 3,600
2021/06/02 989 989 982 986 1,400
2021/06/01 973 986 973 982 900
2021/05/31 979 989 973 973 7,600
2021/05/28 969 975 960 975 2,200
2021/05/27 1,010 1,067 952 957 16,800
2021/05/26 1,003 1,017 1,003 1,010 6,300
2021/05/25 990 1,009 975 1,009 14,700
2021/05/24 993 996 979 987 1,700
2021/05/21 982 992 982 989 2,200
2021/05/20 976 978 976 978 800
2021/05/19 965 976 963 975 1,900
2021/05/18 967 967 952 965 900
2021/05/17 988 988 950 952 5,700
2021/05/14 977 986 977 978 1,300
2021/05/13 986 1,000 977 977 2,400
2021/05/12 998 1,000 980 1,000 3,600
2021/05/11 983 993 978 986 3,700
2021/05/10 985 990 983 983 1,500
2021/05/07 990 990 979 983 1,500
2021/05/06 971 982 971 975 2,000
2021/04/30 972 972 963 971 1,500
2021/04/28 970 972 970 972 600
2021/04/27 970 972 965 965 300
2021/04/26 971 971 967 967 600
2021/04/23 963 971 958 966 700
2021/04/22 952 963 952 963 3,700
2021/04/21 965 973 961 970 1,500
2021/04/20 964 973 964 973 400
2021/04/19 972 973 970 973 500
2021/04/16 972 988 958 972 4,100
2021/04/15 990 990 983 986 1,400
2021/04/14 994 994 989 990 2,200
2021/04/13 994 997 994 996 3,600
2021/04/12 981 992 979 991 1,400
2021/04/09 980 988 980 988 200
2021/04/08 990 990 979 988 1,000
2021/04/07 994 994 991 992 1,000
2021/04/06 991 996 990 992 1,500
2021/04/05 976 991 976 991 1,800
2021/04/02 962 976 962 976 3,500
2021/04/01 980 980 958 970 4,000
2021/03/31 969 977 969 977 2,600
2021/03/30 960 970 959 969 1,700
2021/03/29 956 969 956 969 2,000
2021/03/26 953 963 953 963 1,200
2021/03/25 977 977 941 950 4,100
2021/03/24 975 980 963 969 3,300
2021/03/23 967 968 963 968 1,300
2021/03/22 961 969 961 962 1,300
2021/03/19 969 970 960 960 1,100
2021/03/18 961 974 961 974 800
2021/03/17 961 961 961 961 100
2021/03/16 960 965 956 959 600
2021/03/15 959 960 951 960 600
2021/03/12 950 959 950 959 1,300
2021/03/11 932 945 932 942 600
2021/03/10 930 943 930 932 1,800
2021/03/09 960 960 914 932 6,800
2021/03/08 926 960 926 960 3,500
2021/03/05 960 960 918 936 11,100
2021/03/04 974 974 959 960 2,200
2021/03/03 982 982 960 974 4,500
2021/03/02 983 986 967 967 4,300
2021/03/01 974 990 974 983 5,200
2021/02/26 965 974 955 974 2,600
2021/02/25 975 988 975 985 6,200
2021/02/24 979 980 958 973 2,700
2021/02/22 965 965 965 965 1,700
2021/02/19 955 965 955 965 700
2021/02/18 969 969 950 955 5,100
2021/02/17 958 973 958 970 1,200
2021/02/16 990 996 957 968 8,700
2021/02/15 998 998 970 995 2,500
2021/02/12 993 999 977 997 1,500
2021/02/10 986 1,000 986 998 3,900
2021/02/09 975 990 975 990 4,000
2021/02/08 976 976 960 976 6,100
2021/02/05 950 976 950 976 9,400
2021/02/04 980 987 971 971 2,300
2021/02/03 959 966 956 966 1,700
2021/02/02 970 970 955 958 5,900
2021/02/01 992 998 978 979 2,700
2021/01/29 979 995 970 995 3,400
2021/01/28 982 982 975 982 2,900
2021/01/27 996 996 989 989 1,800
2021/01/26 996 997 996 996 1,100
2021/01/25 990 998 990 996 1,200
2021/01/22 975 988 975 978 5,000
2021/01/21 992 998 986 990 5,400
2021/01/20 986 1,001 986 990 3,400
2021/01/19 997 998 971 986 2,600
2021/01/18 989 990 956 982 13,200
2021/01/15 1,050 1,050 1,000 1,019 6,700
2021/01/14 1,060 1,060 1,016 1,053 6,700
2021/01/13 1,061 1,074 1,021 1,037 7,600
2021/01/12 1,050 1,087 1,050 1,061 1,600
2021/01/08 1,119 1,119 1,059 1,080 9,100
2021/01/07 1,050 1,073 1,050 1,059 1,900
2021/01/06 1,043 1,049 1,000 1,037 7,700
2021/01/05 1,050 1,050 1,050 1,050 1,000
2021/01/04 1,027 1,027 1,022 1,022 300

このページの先頭へ