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 |
---|---|---|---|---|---|
2022/12/30 | 498 | 508 | 491 | 501 | 5,000 |
2022/12/29 | 484 | 495 | 480 | 495 | 4,200 |
2022/12/28 | 485 | 485 | 470 | 473 | 11,800 |
2022/12/27 | 490 | 495 | 485 | 485 | 4,000 |
2022/12/26 | 500 | 500 | 485 | 487 | 13,600 |
2022/12/23 | 500 | 501 | 489 | 500 | 14,100 |
2022/12/22 | 506 | 507 | 500 | 500 | 7,100 |
2022/12/21 | 524 | 524 | 506 | 506 | 12,400 |
2022/12/20 | 536 | 536 | 522 | 524 | 3,500 |
2022/12/19 | 545 | 545 | 535 | 536 | 8,900 |
2022/12/16 | 550 | 550 | 543 | 545 | 3,900 |
2022/12/15 | 556 | 556 | 550 | 550 | 3,400 |
2022/12/14 | 557 | 557 | 555 | 556 | 2,300 |
2022/12/13 | 560 | 560 | 556 | 556 | 2,300 |
2022/12/12 | 560 | 560 | 559 | 559 | 900 |
2022/12/09 | 558 | 560 | 557 | 560 | 2,600 |
2022/12/08 | 561 | 561 | 555 | 557 | 5,100 |
2022/12/07 | 560 | 561 | 556 | 561 | 2,200 |
2022/12/06 | 560 | 560 | 560 | 560 | 500 |
2022/12/05 | 560 | 564 | 560 | 563 | 1,100 |
2022/12/02 | 565 | 565 | 560 | 560 | 700 |
2022/12/01 | 565 | 568 | 564 | 565 | 2,400 |
2022/11/30 | 569 | 571 | 565 | 565 | 5,300 |
2022/11/29 | 558 | 569 | 558 | 569 | 3,700 |
2022/11/28 | 555 | 561 | 554 | 557 | 3,500 |
2022/11/25 | 558 | 558 | 554 | 556 | 4,700 |
2022/11/24 | 556 | 557 | 555 | 556 | 5,300 |
2022/11/22 | 562 | 562 | 550 | 551 | 19,200 |
2022/11/21 | 572 | 572 | 565 | 567 | 6,900 |
2022/11/18 | 574 | 576 | 570 | 572 | 9,200 |
2022/11/17 | 579 | 579 | 572 | 572 | 5,300 |
2022/11/16 | 580 | 580 | 576 | 578 | 5,300 |
2022/11/15 | 575 | 581 | 574 | 581 | 2,400 |
2022/11/14 | 578 | 586 | 575 | 575 | 6,100 |
2022/11/11 | 575 | 578 | 569 | 578 | 8,300 |
2022/11/10 | 587 | 587 | 572 | 575 | 4,700 |
2022/11/09 | 583 | 587 | 577 | 587 | 2,300 |
2022/11/08 | 583 | 583 | 576 | 580 | 4,800 |
2022/11/07 | 583 | 589 | 583 | 586 | 1,500 |
2022/11/04 | 586 | 589 | 582 | 582 | 2,100 |
2022/11/02 | 597 | 597 | 586 | 586 | 3,200 |
2022/11/01 | 604 | 610 | 595 | 597 | 8,700 |
2022/10/31 | 622 | 632 | 622 | 623 | 1,000 |
2022/10/28 | 629 | 642 | 627 | 631 | 9,600 |
2022/10/27 | 631 | 631 | 617 | 622 | 4,500 |
2022/10/26 | 620 | 625 | 615 | 625 | 4,900 |
2022/10/25 | 642 | 642 | 611 | 616 | 3,800 |
2022/10/24 | 633 | 641 | 622 | 640 | 6,100 |
2022/10/21 | 620 | 685 | 620 | 633 | 24,400 |
2022/10/20 | 600 | 621 | 600 | 620 | 6,200 |
2022/10/19 | 587 | 600 | 587 | 600 | 5,400 |
2022/10/18 | 586 | 588 | 583 | 587 | 1,700 |
2022/10/17 | 583 | 586 | 580 | 586 | 1,900 |
2022/10/13 | 578 | 583 | 577 | 583 | 700 |
2022/10/12 | 579 | 582 | 578 | 578 | 500 |
2022/10/11 | 581 | 581 | 578 | 578 | 600 |
2022/10/07 | 578 | 590 | 578 | 581 | 4,800 |
2022/10/06 | 583 | 588 | 582 | 588 | 1,300 |
2022/10/05 | 580 | 588 | 579 | 579 | 3,500 |
2022/10/04 | 579 | 585 | 577 | 577 | 900 |
2022/10/03 | 579 | 579 | 579 | 579 | 100 |
2022/09/30 | 571 | 579 | 571 | 579 | 1,300 |
2022/09/29 | 575 | 579 | 571 | 576 | 900 |
2022/09/28 | 574 | 579 | 570 | 575 | 5,100 |
2022/09/27 | 579 | 587 | 578 | 584 | 2,900 |
2022/09/26 | 584 | 584 | 577 | 579 | 5,700 |
2022/09/22 | 578 | 582 | 575 | 582 | 3,400 |
2022/09/21 | 580 | 580 | 580 | 580 | 2,000 |
2022/09/20 | 580 | 585 | 578 | 580 | 3,000 |
2022/09/16 | 581 | 590 | 580 | 581 | 3,400 |
2022/09/15 | 583 | 589 | 580 | 589 | 4,700 |
2022/09/14 | 589 | 589 | 581 | 582 | 1,800 |
2022/09/13 | 590 | 590 | 581 | 584 | 7,500 |
2022/09/12 | 589 | 599 | 583 | 592 | 4,200 |
2022/09/09 | 586 | 590 | 582 | 588 | 5,200 |
2022/09/08 | 589 | 589 | 586 | 586 | 500 |
2022/09/07 | 597 | 597 | 590 | 591 | 900 |
2022/09/06 | 602 | 602 | 590 | 590 | 3,200 |
2022/09/05 | 593 | 601 | 590 | 601 | 7,900 |
2022/09/02 | 590 | 590 | 586 | 588 | 1,000 |
2022/09/01 | 590 | 590 | 585 | 590 | 3,600 |
2022/08/31 | 590 | 592 | 588 | 590 | 700 |
2022/08/30 | 587 | 598 | 587 | 592 | 2,500 |
2022/08/29 | 591 | 591 | 585 | 587 | 1,200 |
2022/08/26 | 602 | 604 | 580 | 581 | 14,500 |
2022/08/25 | 613 | 613 | 598 | 602 | 4,000 |
2022/08/24 | 600 | 604 | 596 | 603 | 4,700 |
2022/08/23 | 603 | 603 | 600 | 603 | 1,200 |
2022/08/22 | 606 | 610 | 603 | 605 | 2,300 |
2022/08/19 | 615 | 616 | 609 | 609 | 3,700 |
2022/08/18 | 610 | 618 | 609 | 609 | 2,300 |
2022/08/17 | 603 | 623 | 603 | 616 | 4,200 |
2022/08/16 | 609 | 609 | 600 | 600 | 2,500 |
2022/08/15 | 596 | 611 | 593 | 609 | 3,400 |
2022/08/12 | 611 | 611 | 599 | 599 | 3,400 |
2022/08/10 | 602 | 602 | 599 | 601 | 1,100 |
2022/08/09 | 612 | 612 | 600 | 600 | 2,000 |
2022/08/08 | 611 | 612 | 608 | 612 | 500 |
2022/08/05 | 616 | 616 | 612 | 612 | 500 |
2022/08/04 | 608 | 616 | 608 | 616 | 300 |
2022/08/03 | 610 | 617 | 608 | 608 | 2,100 |
2022/08/02 | 609 | 617 | 605 | 617 | 1,100 |
2022/08/01 | 614 | 615 | 608 | 614 | 2,800 |
2022/07/29 | 612 | 625 | 612 | 613 | 1,800 |
2022/07/28 | 629 | 630 | 610 | 620 | 4,200 |
2022/07/27 | 642 | 642 | 629 | 629 | 3,900 |
2022/07/26 | 670 | 671 | 650 | 650 | 3,200 |
2022/07/25 | 665 | 671 | 662 | 671 | 3,500 |
2022/07/22 | 657 | 670 | 657 | 661 | 3,000 |
2022/07/21 | 625 | 660 | 625 | 657 | 9,900 |
2022/07/20 | 615 | 618 | 610 | 618 | 2,100 |
2022/07/19 | 615 | 620 | 614 | 614 | 1,300 |
2022/07/15 | 622 | 622 | 620 | 620 | 300 |
2022/07/14 | 622 | 623 | 622 | 623 | 1,900 |
2022/07/13 | 625 | 626 | 621 | 622 | 2,100 |
2022/07/12 | 620 | 621 | 620 | 621 | 1,500 |
2022/07/11 | 622 | 626 | 616 | 620 | 700 |
2022/07/08 | 614 | 622 | 614 | 622 | 7,500 |
2022/07/07 | 621 | 621 | 614 | 614 | 4,600 |
2022/07/06 | 624 | 624 | 620 | 624 | 3,600 |
2022/07/05 | 631 | 631 | 621 | 623 | 3,700 |
2022/07/04 | 655 | 655 | 621 | 621 | 3,700 |
2022/07/01 | 667 | 667 | 639 | 640 | 6,600 |
2022/06/30 | 692 | 704 | 665 | 666 | 9,500 |
2022/06/29 | 677 | 695 | 674 | 688 | 23,600 |
2022/06/28 | 715 | 757 | 715 | 757 | 13,400 |
2022/06/27 | 729 | 729 | 718 | 723 | 5,200 |
2022/06/24 | 722 | 722 | 719 | 720 | 4,700 |
2022/06/23 | 721 | 723 | 719 | 723 | 4,100 |
2022/06/22 | 718 | 724 | 718 | 721 | 1,800 |
2022/06/21 | 719 | 719 | 713 | 718 | 3,800 |
2022/06/20 | 719 | 720 | 712 | 717 | 1,900 |
2022/06/17 | 719 | 719 | 707 | 719 | 3,300 |
2022/06/16 | 719 | 720 | 714 | 720 | 3,600 |
2022/06/15 | 716 | 719 | 714 | 719 | 1,500 |
2022/06/14 | 719 | 722 | 717 | 717 | 2,500 |
2022/06/13 | 719 | 719 | 715 | 719 | 2,000 |
2022/06/10 | 715 | 719 | 710 | 719 | 3,900 |
2022/06/09 | 725 | 725 | 719 | 719 | 4,000 |
2022/06/08 | 721 | 721 | 719 | 721 | 3,000 |
2022/06/07 | 724 | 724 | 716 | 721 | 3,300 |
2022/06/06 | 723 | 723 | 717 | 720 | 3,200 |
2022/06/03 | 719 | 723 | 717 | 719 | 2,400 |
2022/06/02 | 718 | 718 | 710 | 717 | 3,800 |
2022/06/01 | 717 | 718 | 710 | 715 | 2,700 |
2022/05/31 | 717 | 718 | 709 | 710 | 2,700 |
2022/05/30 | 711 | 714 | 697 | 714 | 4,100 |
2022/05/27 | 700 | 700 | 694 | 694 | 1,800 |
2022/05/26 | 697 | 700 | 695 | 699 | 2,100 |
2022/05/25 | 698 | 698 | 698 | 698 | 2,000 |
2022/05/24 | 688 | 698 | 686 | 698 | 3,500 |
2022/05/23 | 705 | 705 | 688 | 698 | 2,100 |
2022/05/20 | 690 | 700 | 690 | 698 | 2,500 |
2022/05/19 | 680 | 700 | 672 | 700 | 4,000 |
2022/05/18 | 650 | 698 | 650 | 688 | 6,200 |
2022/05/17 | 643 | 660 | 643 | 660 | 2,200 |
2022/05/16 | 660 | 669 | 655 | 660 | 6,700 |
2022/05/13 | 711 | 717 | 661 | 661 | 19,500 |
2022/05/12 | 740 | 765 | 740 | 740 | 2,500 |
2022/05/11 | 754 | 754 | 744 | 744 | 1,000 |
2022/05/10 | 739 | 755 | 737 | 755 | 5,400 |
2022/05/09 | 750 | 753 | 750 | 753 | 1,800 |
2022/05/06 | 742 | 747 | 740 | 747 | 4,500 |
2022/05/02 | 740 | 744 | 730 | 739 | 4,900 |
2022/04/28 | 735 | 741 | 735 | 740 | 800 |
2022/04/27 | 730 | 743 | 730 | 740 | 900 |
2022/04/26 | 738 | 743 | 729 | 737 | 1,700 |
2022/04/25 | 736 | 736 | 728 | 733 | 900 |
2022/04/22 | 726 | 735 | 726 | 735 | 700 |
2022/04/21 | 725 | 735 | 725 | 726 | 900 |
2022/04/20 | 718 | 737 | 718 | 725 | 1,200 |
2022/04/19 | 712 | 733 | 710 | 716 | 3,000 |
2022/04/18 | 708 | 717 | 705 | 717 | 1,700 |
2022/04/15 | 701 | 708 | 701 | 708 | 900 |
2022/04/14 | 708 | 708 | 701 | 701 | 600 |
2022/04/13 | 706 | 706 | 701 | 701 | 700 |
2022/04/12 | 710 | 710 | 706 | 706 | 800 |
2022/04/11 | 710 | 710 | 700 | 701 | 1,800 |
2022/04/08 | 714 | 714 | 702 | 707 | 2,600 |
2022/04/07 | 736 | 766 | 691 | 714 | 11,900 |
2022/04/06 | 703 | 721 | 703 | 721 | 400 |
2022/04/05 | 722 | 724 | 710 | 710 | 2,000 |
2022/04/04 | 690 | 730 | 690 | 721 | 4,000 |
2022/04/01 | 650 | 691 | 650 | 682 | 4,700 |
2022/03/31 | 639 | 650 | 639 | 650 | 1,200 |
2022/03/30 | 643 | 659 | 632 | 638 | 6,000 |
2022/03/29 | 629 | 638 | 629 | 638 | 900 |
2022/03/28 | 631 | 631 | 622 | 628 | 2,200 |
2022/03/25 | 635 | 635 | 620 | 625 | 1,400 |
2022/03/24 | 626 | 628 | 617 | 627 | 1,300 |
2022/03/23 | 612 | 626 | 612 | 626 | 2,300 |
2022/03/22 | 618 | 618 | 612 | 612 | 3,900 |
2022/03/18 | 619 | 619 | 606 | 619 | 1,500 |
2022/03/17 | 638 | 642 | 597 | 609 | 9,100 |
2022/03/16 | 635 | 639 | 627 | 636 | 700 |
2022/03/15 | 616 | 625 | 614 | 625 | 1,500 |
2022/03/14 | 629 | 630 | 614 | 614 | 700 |
2022/03/11 | 612 | 618 | 612 | 612 | 800 |
2022/03/10 | 628 | 631 | 606 | 612 | 4,900 |
2022/03/09 | 639 | 641 | 623 | 628 | 1,000 |
2022/03/08 | 610 | 619 | 600 | 611 | 2,500 |
2022/03/07 | 650 | 650 | 620 | 620 | 1,700 |
2022/03/04 | 632 | 639 | 617 | 627 | 2,200 |
2022/03/03 | 611 | 650 | 602 | 602 | 5,900 |
2022/03/02 | 615 | 615 | 602 | 613 | 2,100 |
2022/03/01 | 630 | 630 | 615 | 615 | 3,000 |
2022/02/28 | 615 | 618 | 615 | 618 | 1,900 |
2022/02/25 | 623 | 623 | 610 | 610 | 3,500 |
2022/02/24 | 625 | 625 | 590 | 610 | 7,200 |
2022/02/22 | 612 | 621 | 610 | 615 | 3,200 |
2022/02/21 | 607 | 612 | 607 | 612 | 3,200 |
2022/02/18 | 611 | 611 | 606 | 607 | 3,100 |
2022/02/17 | 606 | 623 | 606 | 614 | 6,000 |
2022/02/16 | 599 | 623 | 596 | 623 | 5,200 |
2022/02/15 | 580 | 600 | 580 | 595 | 3,500 |
2022/02/14 | 575 | 593 | 575 | 580 | 5,500 |
2022/02/10 | 571 | 595 | 571 | 595 | 4,700 |
2022/02/09 | 568 | 581 | 568 | 571 | 4,100 |
2022/02/08 | 571 | 575 | 562 | 573 | 3,600 |
2022/02/07 | 604 | 610 | 560 | 561 | 12,000 |
2022/02/04 | 595 | 624 | 570 | 589 | 33,300 |
2022/02/03 | 615 | 616 | 597 | 598 | 8,400 |
2022/02/02 | 634 | 640 | 600 | 610 | 18,200 |
2022/02/01 | 620 | 640 | 614 | 640 | 1,200 |
2022/01/31 | 640 | 652 | 596 | 614 | 12,600 |
2022/01/28 | 599 | 639 | 573 | 639 | 16,800 |
2022/01/27 | 639 | 639 | 613 | 614 | 4,200 |
2022/01/26 | 666 | 666 | 643 | 647 | 4,600 |
2022/01/25 | 682 | 683 | 657 | 664 | 4,600 |
2022/01/24 | 676 | 680 | 666 | 667 | 7,100 |
2022/01/21 | 681 | 713 | 681 | 685 | 3,700 |
2022/01/20 | 702 | 702 | 684 | 684 | 700 |
2022/01/19 | 690 | 690 | 681 | 682 | 2,100 |
2022/01/18 | 700 | 702 | 680 | 680 | 3,100 |
2022/01/17 | 704 | 704 | 690 | 696 | 1,600 |
2022/01/14 | 709 | 717 | 690 | 716 | 8,200 |
2022/01/13 | 725 | 739 | 725 | 729 | 3,000 |
2022/01/12 | 745 | 745 | 730 | 738 | 2,100 |
2022/01/11 | 727 | 745 | 727 | 745 | 8,400 |
2022/01/07 | 741 | 755 | 727 | 727 | 4,000 |
2022/01/06 | 753 | 756 | 745 | 756 | 2,500 |
2022/01/05 | 747 | 763 | 747 | 748 | 4,400 |
2022/01/04 | 772 | 791 | 772 | 777 | 2,900 |