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 |
---|---|---|---|---|---|
2023/12/29 | 414 | 425 | 414 | 425 | 5,300 |
2023/12/28 | 426 | 426 | 410 | 420 | 16,400 |
2023/12/27 | 426 | 433 | 423 | 423 | 8,800 |
2023/12/26 | 433 | 433 | 423 | 423 | 6,300 |
2023/12/25 | 435 | 441 | 431 | 435 | 6,300 |
2023/12/22 | 430 | 435 | 430 | 435 | 3,500 |
2023/12/21 | 433 | 433 | 430 | 431 | 3,100 |
2023/12/20 | 434 | 439 | 433 | 433 | 3,500 |
2023/12/19 | 440 | 440 | 430 | 438 | 4,200 |
2023/12/18 | 422 | 439 | 422 | 439 | 6,300 |
2023/12/15 | 418 | 443 | 418 | 431 | 15,300 |
2023/12/14 | 460 | 460 | 441 | 442 | 8,500 |
2023/12/13 | 477 | 477 | 460 | 466 | 4,100 |
2023/12/12 | 482 | 482 | 468 | 472 | 6,500 |
2023/12/11 | 490 | 491 | 481 | 482 | 3,600 |
2023/12/08 | 490 | 490 | 485 | 485 | 2,700 |
2023/12/07 | 489 | 490 | 489 | 490 | 2,200 |
2023/12/06 | 490 | 494 | 489 | 489 | 4,500 |
2023/12/05 | 492 | 492 | 490 | 490 | 1,500 |
2023/12/04 | 495 | 495 | 492 | 492 | 1,400 |
2023/12/01 | 496 | 496 | 494 | 494 | 700 |
2023/11/30 | 490 | 495 | 490 | 495 | 3,300 |
2023/11/29 | 492 | 499 | 492 | 492 | 1,500 |
2023/11/28 | 500 | 500 | 492 | 492 | 2,800 |
2023/11/27 | 502 | 502 | 497 | 497 | 1,700 |
2023/11/24 | 501 | 501 | 495 | 499 | 1,700 |
2023/11/22 | 498 | 501 | 498 | 501 | 3,000 |
2023/11/21 | 502 | 503 | 502 | 503 | 500 |
2023/11/20 | 503 | 509 | 499 | 502 | 3,400 |
2023/11/17 | 510 | 510 | 503 | 508 | 4,400 |
2023/11/16 | 498 | 503 | 496 | 503 | 1,300 |
2023/11/15 | 502 | 502 | 499 | 502 | 1,700 |
2023/11/14 | 502 | 502 | 495 | 502 | 1,800 |
2023/11/13 | 501 | 507 | 496 | 502 | 5,600 |
2023/11/10 | 495 | 498 | 495 | 496 | 500 |
2023/11/09 | 496 | 498 | 495 | 495 | 700 |
2023/11/08 | 494 | 497 | 493 | 497 | 1,100 |
2023/11/07 | 497 | 497 | 492 | 494 | 1,700 |
2023/11/06 | 488 | 496 | 487 | 495 | 3,700 |
2023/11/02 | 494 | 498 | 494 | 495 | 700 |
2023/11/01 | 499 | 499 | 495 | 496 | 500 |
2023/10/31 | 499 | 499 | 496 | 497 | 800 |
2023/10/30 | 497 | 502 | 497 | 502 | 700 |
2023/10/27 | 495 | 500 | 495 | 496 | 900 |
2023/10/26 | 495 | 502 | 493 | 495 | 2,300 |
2023/10/25 | 499 | 499 | 491 | 499 | 1,600 |
2023/10/24 | 499 | 499 | 491 | 499 | 1,600 |
2023/10/23 | 494 | 500 | 494 | 497 | 4,300 |
2023/10/20 | 496 | 497 | 488 | 497 | 1,200 |
2023/10/19 | 507 | 507 | 480 | 488 | 9,100 |
2023/10/18 | 510 | 512 | 500 | 505 | 3,700 |
2023/10/17 | 508 | 513 | 502 | 510 | 7,800 |
2023/10/16 | 506 | 521 | 506 | 508 | 3,900 |
2023/10/13 | 536 | 536 | 510 | 510 | 10,300 |
2023/10/12 | 590 | 591 | 529 | 532 | 35,700 |
2023/10/11 | 525 | 598 | 521 | 572 | 41,500 |
2023/10/10 | 511 | 520 | 510 | 520 | 2,100 |
2023/10/06 | 511 | 511 | 507 | 510 | 500 |
2023/10/05 | 509 | 512 | 500 | 500 | 8,100 |
2023/10/04 | 511 | 516 | 509 | 509 | 3,700 |
2023/10/03 | 510 | 518 | 510 | 515 | 1,600 |
2023/10/02 | 510 | 517 | 510 | 510 | 4,500 |
2023/09/29 | 536 | 536 | 499 | 507 | 18,900 |
2023/09/28 | 536 | 541 | 536 | 539 | 1,100 |
2023/09/27 | 541 | 545 | 535 | 536 | 3,200 |
2023/09/26 | 548 | 548 | 543 | 543 | 2,900 |
2023/09/25 | 550 | 550 | 548 | 548 | 1,700 |
2023/09/22 | 546 | 549 | 540 | 549 | 1,900 |
2023/09/21 | 553 | 553 | 546 | 546 | 2,500 |
2023/09/20 | 559 | 559 | 554 | 554 | 500 |
2023/09/19 | 554 | 559 | 554 | 559 | 700 |
2023/09/15 | 554 | 559 | 554 | 554 | 2,200 |
2023/09/14 | 553 | 560 | 553 | 560 | 1,600 |
2023/09/13 | 554 | 560 | 554 | 555 | 1,500 |
2023/09/12 | 551 | 559 | 551 | 555 | 1,000 |
2023/09/11 | 555 | 561 | 555 | 561 | 3,900 |
2023/09/08 | 558 | 562 | 555 | 555 | 900 |
2023/09/07 | 552 | 561 | 552 | 560 | 2,200 |
2023/09/06 | 555 | 558 | 552 | 558 | 900 |
2023/09/05 | 554 | 555 | 548 | 555 | 2,300 |
2023/09/04 | 554 | 557 | 550 | 554 | 2,000 |
2023/09/01 | 552 | 557 | 550 | 556 | 1,300 |
2023/08/31 | 547 | 555 | 547 | 555 | 1,600 |
2023/08/30 | 542 | 547 | 535 | 543 | 2,100 |
2023/08/29 | 534 | 541 | 532 | 532 | 2,500 |
2023/08/28 | 536 | 550 | 532 | 534 | 29,300 |
2023/08/25 | 563 | 563 | 553 | 556 | 2,800 |
2023/08/24 | 554 | 561 | 554 | 558 | 800 |
2023/08/23 | 561 | 561 | 554 | 555 | 2,000 |
2023/08/22 | 564 | 564 | 560 | 561 | 1,000 |
2023/08/21 | 566 | 566 | 566 | 566 | 100 |
2023/08/18 | 571 | 572 | 564 | 567 | 1,800 |
2023/08/17 | 580 | 580 | 571 | 571 | 400 |
2023/08/16 | 574 | 578 | 574 | 577 | 600 |
2023/08/15 | 587 | 587 | 570 | 584 | 2,400 |
2023/08/14 | 577 | 589 | 571 | 589 | 2,800 |
2023/08/10 | 580 | 580 | 575 | 577 | 700 |
2023/08/09 | 576 | 580 | 576 | 580 | 800 |
2023/08/08 | 578 | 578 | 576 | 576 | 900 |
2023/08/07 | 581 | 581 | 578 | 578 | 1,300 |
2023/08/04 | 583 | 589 | 580 | 580 | 1,400 |
2023/08/03 | 590 | 590 | 585 | 585 | 500 |
2023/08/02 | 592 | 594 | 592 | 593 | 500 |
2023/08/01 | 596 | 596 | 591 | 596 | 1,000 |
2023/07/31 | 590 | 597 | 590 | 593 | 2,000 |
2023/07/28 | 589 | 589 | 587 | 587 | 1,500 |
2023/07/27 | 590 | 591 | 588 | 589 | 1,400 |
2023/07/26 | 593 | 594 | 590 | 590 | 1,200 |
2023/07/25 | 593 | 593 | 591 | 592 | 1,000 |
2023/07/24 | 593 | 593 | 588 | 593 | 700 |
2023/07/21 | 583 | 593 | 583 | 593 | 3,700 |
2023/07/20 | 579 | 599 | 579 | 595 | 5,500 |
2023/07/19 | 577 | 578 | 576 | 578 | 1,100 |
2023/07/18 | 578 | 578 | 573 | 578 | 1,900 |
2023/07/14 | 577 | 578 | 570 | 575 | 4,900 |
2023/07/13 | 590 | 590 | 578 | 578 | 1,900 |
2023/07/12 | 578 | 584 | 578 | 583 | 2,500 |
2023/07/11 | 581 | 587 | 581 | 586 | 3,500 |
2023/07/10 | 601 | 601 | 580 | 583 | 7,500 |
2023/07/07 | 595 | 600 | 591 | 597 | 2,800 |
2023/07/06 | 600 | 602 | 595 | 596 | 6,800 |
2023/07/05 | 604 | 610 | 600 | 604 | 9,400 |
2023/07/04 | 621 | 621 | 605 | 613 | 11,700 |
2023/07/03 | 637 | 637 | 619 | 625 | 20,100 |
2023/06/30 | 624 | 650 | 620 | 646 | 32,700 |
2023/06/29 | 666 | 684 | 647 | 654 | 43,800 |
2023/06/28 | 743 | 745 | 733 | 736 | 20,500 |
2023/06/27 | 729 | 741 | 728 | 730 | 13,100 |
2023/06/26 | 727 | 750 | 726 | 729 | 14,600 |
2023/06/23 | 724 | 730 | 711 | 726 | 12,800 |
2023/06/22 | 715 | 729 | 714 | 723 | 8,100 |
2023/06/21 | 710 | 719 | 701 | 715 | 8,700 |
2023/06/20 | 706 | 714 | 700 | 710 | 9,000 |
2023/06/19 | 696 | 712 | 696 | 705 | 9,500 |
2023/06/16 | 680 | 691 | 679 | 691 | 11,500 |
2023/06/15 | 677 | 680 | 676 | 678 | 4,300 |
2023/06/14 | 670 | 677 | 670 | 677 | 5,200 |
2023/06/13 | 667 | 670 | 665 | 666 | 4,000 |
2023/06/12 | 667 | 668 | 660 | 665 | 4,500 |
2023/06/09 | 653 | 660 | 651 | 660 | 3,200 |
2023/06/08 | 667 | 667 | 652 | 652 | 6,800 |
2023/06/07 | 668 | 671 | 660 | 661 | 7,000 |
2023/06/06 | 671 | 673 | 668 | 668 | 5,100 |
2023/06/05 | 680 | 680 | 668 | 668 | 6,000 |
2023/06/02 | 680 | 680 | 666 | 674 | 8,700 |
2023/06/01 | 679 | 679 | 662 | 679 | 7,000 |
2023/05/31 | 674 | 681 | 673 | 680 | 7,700 |
2023/05/30 | 662 | 683 | 661 | 664 | 17,400 |
2023/05/29 | 655 | 665 | 641 | 661 | 6,000 |
2023/05/26 | 640 | 647 | 633 | 647 | 3,800 |
2023/05/25 | 640 | 640 | 631 | 633 | 2,100 |
2023/05/24 | 639 | 661 | 630 | 631 | 21,400 |
2023/05/23 | 632 | 685 | 626 | 649 | 42,400 |
2023/05/22 | 617 | 622 | 608 | 622 | 6,700 |
2023/05/19 | 610 | 612 | 609 | 612 | 2,700 |
2023/05/18 | 611 | 611 | 600 | 610 | 3,400 |
2023/05/17 | 614 | 614 | 610 | 611 | 3,000 |
2023/05/16 | 611 | 612 | 597 | 610 | 4,800 |
2023/05/15 | 611 | 611 | 610 | 611 | 2,700 |
2023/05/12 | 605 | 610 | 595 | 610 | 5,600 |
2023/05/11 | 609 | 609 | 600 | 605 | 2,800 |
2023/05/10 | 610 | 610 | 597 | 601 | 8,700 |
2023/05/09 | 610 | 610 | 609 | 610 | 1,200 |
2023/05/08 | 610 | 610 | 599 | 610 | 5,200 |
2023/05/02 | 601 | 608 | 601 | 606 | 2,400 |
2023/05/01 | 610 | 619 | 600 | 602 | 4,800 |
2023/04/28 | 610 | 612 | 603 | 607 | 2,700 |
2023/04/27 | 600 | 610 | 600 | 610 | 1,800 |
2023/04/26 | 608 | 609 | 600 | 600 | 1,200 |
2023/04/25 | 612 | 616 | 606 | 608 | 4,900 |
2023/04/24 | 609 | 621 | 609 | 612 | 7,200 |
2023/04/21 | 602 | 606 | 596 | 606 | 2,700 |
2023/04/20 | 602 | 605 | 590 | 602 | 5,700 |
2023/04/19 | 610 | 610 | 605 | 605 | 1,000 |
2023/04/18 | 615 | 615 | 610 | 610 | 2,100 |
2023/04/17 | 612 | 620 | 611 | 616 | 7,400 |
2023/04/14 | 611 | 614 | 609 | 612 | 4,100 |
2023/04/13 | 605 | 610 | 600 | 610 | 1,700 |
2023/04/12 | 590 | 621 | 589 | 605 | 20,600 |
2023/04/11 | 576 | 594 | 576 | 586 | 5,900 |
2023/04/10 | 587 | 587 | 575 | 575 | 2,300 |
2023/04/07 | 588 | 588 | 564 | 574 | 6,500 |
2023/04/06 | 577 | 585 | 573 | 585 | 5,000 |
2023/04/05 | 578 | 580 | 573 | 574 | 2,100 |
2023/04/04 | 560 | 580 | 557 | 576 | 7,800 |
2023/04/03 | 555 | 559 | 552 | 556 | 6,100 |
2023/03/31 | 539 | 550 | 537 | 544 | 8,700 |
2023/03/30 | 538 | 539 | 535 | 539 | 4,500 |
2023/03/29 | 524 | 535 | 524 | 535 | 5,700 |
2023/03/28 | 520 | 524 | 520 | 524 | 1,900 |
2023/03/27 | 522 | 523 | 515 | 520 | 3,700 |
2023/03/24 | 517 | 522 | 517 | 518 | 1,700 |
2023/03/23 | 517 | 517 | 517 | 517 | 300 |
2023/03/22 | 516 | 517 | 513 | 517 | 600 |
2023/03/20 | 513 | 516 | 513 | 513 | 700 |
2023/03/17 | 517 | 517 | 513 | 513 | 1,100 |
2023/03/16 | 511 | 517 | 510 | 513 | 1,300 |
2023/03/15 | 510 | 529 | 510 | 510 | 4,100 |
2023/03/14 | 520 | 520 | 510 | 510 | 5,200 |
2023/03/13 | 526 | 526 | 515 | 519 | 5,000 |
2023/03/10 | 518 | 526 | 516 | 526 | 4,200 |
2023/03/09 | 526 | 535 | 517 | 517 | 6,900 |
2023/03/08 | 530 | 532 | 524 | 525 | 3,100 |
2023/03/07 | 531 | 533 | 529 | 530 | 1,800 |
2023/03/06 | 533 | 534 | 528 | 529 | 1,900 |
2023/03/03 | 524 | 532 | 524 | 528 | 3,400 |
2023/03/02 | 525 | 534 | 525 | 530 | 2,600 |
2023/03/01 | 524 | 525 | 523 | 525 | 500 |
2023/02/28 | 519 | 524 | 519 | 523 | 2,200 |
2023/02/27 | 517 | 517 | 513 | 513 | 1,200 |
2023/02/24 | 520 | 520 | 511 | 511 | 900 |
2023/02/22 | 515 | 520 | 511 | 520 | 1,800 |
2023/02/21 | 527 | 527 | 514 | 514 | 1,400 |
2023/02/20 | 514 | 514 | 514 | 514 | 1,100 |
2023/02/17 | 519 | 520 | 517 | 517 | 3,900 |
2023/02/16 | 509 | 509 | 509 | 509 | 1,300 |
2023/02/15 | 511 | 514 | 507 | 507 | 1,300 |
2023/02/14 | 520 | 520 | 510 | 511 | 5,800 |
2023/02/13 | 520 | 524 | 481 | 524 | 22,200 |
2023/02/10 | 538 | 538 | 520 | 520 | 3,000 |
2023/02/09 | 519 | 539 | 519 | 539 | 5,900 |
2023/02/08 | 525 | 526 | 519 | 519 | 3,400 |
2023/02/07 | 531 | 532 | 526 | 526 | 1,100 |
2023/02/06 | 530 | 538 | 524 | 532 | 8,000 |
2023/02/03 | 534 | 536 | 530 | 530 | 2,000 |
2023/02/02 | 535 | 538 | 533 | 534 | 1,400 |
2023/02/01 | 542 | 542 | 535 | 536 | 2,400 |
2023/01/31 | 537 | 540 | 534 | 540 | 3,800 |
2023/01/30 | 536 | 536 | 532 | 536 | 6,200 |
2023/01/27 | 539 | 539 | 527 | 531 | 4,200 |
2023/01/26 | 539 | 539 | 531 | 538 | 4,700 |
2023/01/25 | 534 | 544 | 530 | 539 | 7,700 |
2023/01/24 | 533 | 539 | 526 | 530 | 8,300 |
2023/01/23 | 529 | 536 | 522 | 523 | 13,200 |
2023/01/20 | 532 | 534 | 521 | 525 | 22,300 |
2023/01/19 | 549 | 565 | 531 | 531 | 144,900 |
2023/01/18 | 604 | 633 | 568 | 599 | 107,100 |
2023/01/17 | 624 | 642 | 598 | 604 | 60,200 |
2023/01/16 | 583 | 664 | 583 | 664 | 81,100 |
2023/01/13 | 576 | 589 | 561 | 583 | 29,900 |
2023/01/12 | 613 | 632 | 560 | 572 | 159,700 |
2023/01/11 | 503 | 603 | 503 | 603 | 61,100 |
2023/01/10 | 508 | 509 | 502 | 503 | 1,400 |
2023/01/06 | 493 | 499 | 493 | 494 | 1,500 |
2023/01/05 | 501 | 504 | 492 | 493 | 8,300 |
2023/01/04 | 503 | 506 | 501 | 501 | 4,600 |