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 |
|---|---|---|---|---|---|
| 2024/12/30 | 459 | 465 | 457 | 461 | 8,000 |
| 2024/12/27 | 462 | 475 | 461 | 470 | 3,800 |
| 2024/12/26 | 459 | 465 | 459 | 465 | 3,500 |
| 2024/12/25 | 457 | 461 | 457 | 461 | 3,700 |
| 2024/12/24 | 456 | 456 | 453 | 455 | 5,700 |
| 2024/12/23 | 452 | 456 | 449 | 452 | 3,400 |
| 2024/12/20 | 443 | 448 | 443 | 448 | 5,600 |
| 2024/12/19 | 443 | 447 | 443 | 443 | 2,400 |
| 2024/12/18 | 441 | 445 | 441 | 443 | 5,600 |
| 2024/12/17 | 444 | 445 | 442 | 442 | 1,300 |
| 2024/12/16 | 445 | 448 | 444 | 444 | 1,400 |
| 2024/12/13 | 449 | 449 | 444 | 445 | 1,000 |
| 2024/12/12 | 449 | 453 | 448 | 452 | 3,000 |
| 2024/12/11 | 452 | 454 | 450 | 450 | 700 |
| 2024/12/10 | 454 | 455 | 454 | 454 | 1,700 |
| 2024/12/09 | 456 | 457 | 447 | 457 | 5,400 |
| 2024/12/06 | 460 | 461 | 457 | 457 | 400 |
| 2024/12/05 | 456 | 463 | 456 | 463 | 1,000 |
| 2024/12/04 | 465 | 466 | 457 | 457 | 1,300 |
| 2024/12/03 | 467 | 469 | 463 | 468 | 2,100 |
| 2024/12/02 | 471 | 472 | 467 | 467 | 900 |
| 2024/11/29 | 460 | 464 | 460 | 464 | 400 |
| 2024/11/28 | 458 | 465 | 457 | 460 | 700 |
| 2024/11/27 | 456 | 460 | 456 | 460 | 800 |
| 2024/11/26 | 462 | 462 | 458 | 458 | 1,600 |
| 2024/11/25 | 463 | 465 | 460 | 460 | 2,600 |
| 2024/11/22 | 462 | 464 | 461 | 464 | 700 |
| 2024/11/21 | 462 | 462 | 462 | 462 | 500 |
| 2024/11/20 | 463 | 464 | 462 | 462 | 300 |
| 2024/11/19 | 466 | 469 | 464 | 464 | 2,600 |
| 2024/11/18 | 470 | 470 | 467 | 467 | 700 |
| 2024/11/15 | 475 | 475 | 472 | 472 | 1,000 |
| 2024/11/14 | 470 | 475 | 464 | 475 | 1,300 |
| 2024/11/13 | 479 | 479 | 470 | 470 | 2,400 |
| 2024/11/12 | 469 | 480 | 468 | 480 | 1,000 |
| 2024/11/11 | 487 | 487 | 470 | 470 | 3,800 |
| 2024/11/08 | 491 | 500 | 490 | 490 | 900 |
| 2024/11/07 | 489 | 499 | 488 | 489 | 1,400 |
| 2024/11/06 | 489 | 489 | 480 | 489 | 800 |
| 2024/11/05 | 489 | 489 | 489 | 489 | 200 |
| 2024/11/01 | 489 | 490 | 489 | 490 | 700 |
| 2024/10/31 | 479 | 489 | 479 | 489 | 1,700 |
| 2024/10/30 | 480 | 484 | 479 | 479 | 1,400 |
| 2024/10/29 | 469 | 483 | 469 | 483 | 300 |
| 2024/10/28 | 472 | 472 | 468 | 468 | 1,200 |
| 2024/10/25 | 471 | 472 | 471 | 472 | 700 |
| 2024/10/24 | 473 | 473 | 467 | 467 | 1,300 |
| 2024/10/23 | 470 | 483 | 469 | 480 | 900 |
| 2024/10/22 | 458 | 470 | 457 | 469 | 2,800 |
| 2024/10/21 | 464 | 464 | 458 | 458 | 700 |
| 2024/10/18 | 470 | 470 | 456 | 464 | 1,700 |
| 2024/10/17 | 478 | 480 | 471 | 471 | 3,200 |
| 2024/10/16 | 480 | 482 | 480 | 481 | 1,100 |
| 2024/10/15 | 485 | 485 | 482 | 482 | 700 |
| 2024/10/11 | 486 | 488 | 485 | 485 | 800 |
| 2024/10/10 | 490 | 491 | 486 | 486 | 1,600 |
| 2024/10/09 | 499 | 499 | 490 | 491 | 800 |
| 2024/10/08 | 500 | 500 | 495 | 500 | 1,200 |
| 2024/10/07 | 501 | 507 | 500 | 500 | 4,100 |
| 2024/10/04 | 503 | 503 | 499 | 501 | 2,100 |
| 2024/10/03 | 504 | 505 | 500 | 503 | 5,100 |
| 2024/10/02 | 505 | 516 | 503 | 504 | 3,200 |
| 2024/10/01 | 498 | 508 | 498 | 508 | 3,400 |
| 2024/09/30 | 498 | 499 | 493 | 498 | 4,000 |
| 2024/09/27 | 502 | 502 | 498 | 498 | 1,400 |
| 2024/09/26 | 518 | 518 | 506 | 506 | 2,300 |
| 2024/09/25 | 525 | 529 | 510 | 520 | 4,700 |
| 2024/09/24 | 516 | 516 | 505 | 515 | 4,400 |
| 2024/09/20 | 500 | 516 | 500 | 516 | 1,800 |
| 2024/09/19 | 499 | 509 | 498 | 509 | 2,800 |
| 2024/09/18 | 509 | 509 | 500 | 509 | 300 |
| 2024/09/17 | 509 | 509 | 496 | 509 | 700 |
| 2024/09/13 | 494 | 510 | 493 | 510 | 400 |
| 2024/09/12 | 502 | 511 | 501 | 511 | 300 |
| 2024/09/10 | 520 | 520 | 498 | 503 | 1,100 |
| 2024/09/09 | 502 | 505 | 500 | 500 | 1,300 |
| 2024/09/06 | 520 | 520 | 502 | 502 | 600 |
| 2024/09/05 | 520 | 520 | 520 | 520 | 100 |
| 2024/09/04 | 530 | 531 | 524 | 529 | 1,200 |
| 2024/09/03 | 537 | 537 | 530 | 530 | 800 |
| 2024/09/02 | 539 | 539 | 537 | 537 | 200 |
| 2024/08/30 | 526 | 539 | 526 | 539 | 500 |
| 2024/08/29 | 535 | 535 | 526 | 535 | 400 |
| 2024/08/28 | 537 | 537 | 526 | 536 | 900 |
| 2024/08/27 | 531 | 540 | 530 | 539 | 1,300 |
| 2024/08/26 | 543 | 543 | 533 | 537 | 700 |
| 2024/08/23 | 530 | 543 | 530 | 542 | 800 |
| 2024/08/22 | 534 | 540 | 530 | 540 | 1,700 |
| 2024/08/21 | 542 | 542 | 540 | 540 | 300 |
| 2024/08/20 | 544 | 544 | 535 | 541 | 1,200 |
| 2024/08/19 | 531 | 551 | 531 | 544 | 2,700 |
| 2024/08/16 | 532 | 542 | 515 | 531 | 700 |
| 2024/08/15 | 500 | 534 | 492 | 532 | 2,900 |
| 2024/08/14 | 482 | 497 | 481 | 497 | 5,600 |
| 2024/08/13 | 496 | 496 | 490 | 491 | 1,900 |
| 2024/08/09 | 505 | 512 | 496 | 496 | 3,800 |
| 2024/08/08 | 504 | 505 | 504 | 505 | 500 |
| 2024/08/07 | 485 | 529 | 485 | 504 | 1,500 |
| 2024/08/06 | 451 | 489 | 434 | 484 | 5,000 |
| 2024/08/05 | 545 | 545 | 451 | 451 | 8,000 |
| 2024/08/02 | 557 | 558 | 551 | 551 | 1,800 |
| 2024/08/01 | 566 | 566 | 556 | 561 | 1,200 |
| 2024/07/31 | 563 | 567 | 560 | 566 | 2,300 |
| 2024/07/30 | 561 | 569 | 561 | 569 | 200 |
| 2024/07/29 | 561 | 562 | 561 | 562 | 500 |
| 2024/07/26 | 566 | 566 | 561 | 561 | 1,200 |
| 2024/07/25 | 568 | 568 | 562 | 565 | 1,500 |
| 2024/07/24 | 566 | 568 | 565 | 568 | 900 |
| 2024/07/23 | 566 | 571 | 565 | 570 | 700 |
| 2024/07/22 | 570 | 570 | 564 | 569 | 1,300 |
| 2024/07/19 | 576 | 576 | 571 | 573 | 1,000 |
| 2024/07/18 | 580 | 580 | 571 | 571 | 3,600 |
| 2024/07/17 | 578 | 581 | 578 | 580 | 1,700 |
| 2024/07/16 | 583 | 583 | 579 | 583 | 1,300 |
| 2024/07/12 | 575 | 580 | 574 | 579 | 1,300 |
| 2024/07/11 | 581 | 584 | 581 | 581 | 600 |
| 2024/07/10 | 577 | 584 | 573 | 581 | 4,500 |
| 2024/07/09 | 581 | 581 | 571 | 577 | 2,200 |
| 2024/07/08 | 580 | 583 | 570 | 583 | 2,300 |
| 2024/07/05 | 589 | 589 | 576 | 585 | 7,200 |
| 2024/07/04 | 566 | 593 | 561 | 589 | 5,800 |
| 2024/07/03 | 569 | 569 | 560 | 566 | 2,500 |
| 2024/07/02 | 575 | 575 | 560 | 565 | 4,600 |
| 2024/07/01 | 590 | 590 | 570 | 583 | 8,800 |
| 2024/06/28 | 595 | 600 | 588 | 594 | 5,800 |
| 2024/06/27 | 600 | 610 | 583 | 595 | 29,900 |
| 2024/06/26 | 665 | 671 | 648 | 650 | 26,700 |
| 2024/06/25 | 670 | 686 | 665 | 671 | 14,200 |
| 2024/06/24 | 667 | 675 | 660 | 670 | 10,000 |
| 2024/06/21 | 667 | 677 | 660 | 675 | 6,600 |
| 2024/06/20 | 671 | 672 | 659 | 666 | 4,400 |
| 2024/06/19 | 640 | 684 | 635 | 671 | 8,500 |
| 2024/06/18 | 699 | 700 | 630 | 634 | 14,700 |
| 2024/06/17 | 701 | 703 | 696 | 699 | 2,800 |
| 2024/06/14 | 705 | 707 | 696 | 696 | 3,900 |
| 2024/06/13 | 716 | 716 | 705 | 705 | 2,600 |
| 2024/06/12 | 720 | 720 | 713 | 714 | 3,900 |
| 2024/06/11 | 729 | 729 | 720 | 721 | 4,700 |
| 2024/06/10 | 728 | 729 | 720 | 728 | 6,800 |
| 2024/06/07 | 718 | 730 | 712 | 728 | 4,400 |
| 2024/06/06 | 716 | 719 | 709 | 712 | 3,000 |
| 2024/06/05 | 717 | 718 | 709 | 709 | 4,000 |
| 2024/06/04 | 698 | 718 | 698 | 718 | 8,000 |
| 2024/06/03 | 696 | 696 | 690 | 692 | 5,500 |
| 2024/05/31 | 695 | 698 | 669 | 690 | 6,800 |
| 2024/05/30 | 675 | 687 | 661 | 687 | 7,500 |
| 2024/05/29 | 663 | 675 | 663 | 675 | 7,300 |
| 2024/05/28 | 660 | 667 | 660 | 663 | 1,900 |
| 2024/05/27 | 668 | 669 | 660 | 660 | 2,700 |
| 2024/05/24 | 660 | 665 | 657 | 660 | 4,600 |
| 2024/05/23 | 647 | 662 | 646 | 660 | 4,700 |
| 2024/05/22 | 635 | 645 | 634 | 639 | 2,100 |
| 2024/05/21 | 633 | 635 | 632 | 635 | 1,200 |
| 2024/05/20 | 630 | 635 | 626 | 626 | 1,800 |
| 2024/05/17 | 630 | 634 | 629 | 630 | 1,200 |
| 2024/05/16 | 638 | 638 | 630 | 630 | 1,300 |
| 2024/05/15 | 616 | 638 | 616 | 638 | 3,700 |
| 2024/05/14 | 616 | 624 | 616 | 618 | 1,200 |
| 2024/05/13 | 623 | 630 | 610 | 616 | 6,200 |
| 2024/05/10 | 650 | 651 | 640 | 643 | 3,500 |
| 2024/05/09 | 655 | 659 | 652 | 652 | 1,400 |
| 2024/05/08 | 653 | 659 | 653 | 653 | 2,500 |
| 2024/05/07 | 662 | 663 | 653 | 653 | 2,900 |
| 2024/05/02 | 655 | 659 | 655 | 659 | 1,000 |
| 2024/05/01 | 654 | 658 | 644 | 653 | 2,000 |
| 2024/04/30 | 654 | 655 | 653 | 654 | 1,600 |
| 2024/04/26 | 643 | 650 | 640 | 650 | 1,300 |
| 2024/04/25 | 644 | 648 | 644 | 648 | 1,200 |
| 2024/04/24 | 650 | 651 | 647 | 651 | 1,400 |
| 2024/04/23 | 644 | 648 | 644 | 648 | 1,000 |
| 2024/04/22 | 643 | 644 | 643 | 643 | 500 |
| 2024/04/19 | 648 | 648 | 642 | 643 | 2,200 |
| 2024/04/18 | 646 | 659 | 644 | 648 | 3,700 |
| 2024/04/17 | 661 | 664 | 659 | 659 | 3,800 |
| 2024/04/16 | 665 | 668 | 656 | 661 | 5,600 |
| 2024/04/15 | 654 | 663 | 645 | 663 | 4,300 |
| 2024/04/12 | 651 | 653 | 646 | 653 | 1,200 |
| 2024/04/11 | 638 | 650 | 638 | 650 | 4,500 |
| 2024/04/10 | 646 | 646 | 638 | 644 | 2,500 |
| 2024/04/09 | 630 | 641 | 630 | 641 | 1,900 |
| 2024/04/08 | 626 | 630 | 605 | 630 | 15,600 |
| 2024/04/05 | 623 | 625 | 618 | 621 | 5,800 |
| 2024/04/04 | 623 | 630 | 619 | 623 | 8,000 |
| 2024/04/03 | 625 | 625 | 607 | 623 | 5,600 |
| 2024/04/02 | 615 | 628 | 611 | 624 | 8,300 |
| 2024/04/01 | 598 | 610 | 594 | 609 | 7,900 |
| 2024/03/29 | 590 | 592 | 584 | 591 | 8,500 |
| 2024/03/28 | 575 | 584 | 575 | 584 | 5,500 |
| 2024/03/27 | 575 | 575 | 567 | 572 | 1,500 |
| 2024/03/26 | 573 | 575 | 564 | 575 | 4,500 |
| 2024/03/25 | 574 | 574 | 571 | 574 | 1,500 |
| 2024/03/22 | 561 | 584 | 558 | 570 | 3,800 |
| 2024/03/21 | 555 | 565 | 555 | 560 | 2,700 |
| 2024/03/19 | 552 | 564 | 552 | 560 | 4,800 |
| 2024/03/18 | 549 | 560 | 549 | 549 | 2,600 |
| 2024/03/15 | 550 | 554 | 545 | 546 | 1,300 |
| 2024/03/14 | 544 | 549 | 537 | 547 | 2,000 |
| 2024/03/13 | 540 | 551 | 539 | 549 | 1,300 |
| 2024/03/12 | 542 | 542 | 532 | 540 | 1,900 |
| 2024/03/11 | 551 | 557 | 534 | 542 | 5,400 |
| 2024/03/08 | 569 | 569 | 561 | 561 | 700 |
| 2024/03/07 | 565 | 573 | 562 | 562 | 1,500 |
| 2024/03/06 | 560 | 575 | 560 | 570 | 1,600 |
| 2024/03/05 | 570 | 570 | 560 | 560 | 2,100 |
| 2024/03/04 | 580 | 580 | 570 | 575 | 2,100 |
| 2024/03/01 | 576 | 581 | 571 | 580 | 1,700 |
| 2024/02/29 | 581 | 586 | 572 | 583 | 6,900 |
| 2024/02/28 | 568 | 581 | 565 | 581 | 4,400 |
| 2024/02/27 | 564 | 574 | 564 | 568 | 1,300 |
| 2024/02/26 | 597 | 597 | 563 | 568 | 7,000 |
| 2024/02/22 | 552 | 574 | 552 | 569 | 5,300 |
| 2024/02/21 | 561 | 572 | 553 | 553 | 3,800 |
| 2024/02/20 | 563 | 563 | 557 | 560 | 4,000 |
| 2024/02/19 | 558 | 558 | 548 | 554 | 2,600 |
| 2024/02/16 | 554 | 554 | 530 | 552 | 9,600 |
| 2024/02/15 | 545 | 562 | 523 | 553 | 12,600 |
| 2024/02/14 | 526 | 549 | 520 | 545 | 8,900 |
| 2024/02/13 | 553 | 553 | 530 | 531 | 7,100 |
| 2024/02/09 | 525 | 534 | 521 | 523 | 3,700 |
| 2024/02/08 | 530 | 535 | 528 | 533 | 6,900 |
| 2024/02/07 | 549 | 549 | 515 | 529 | 13,000 |
| 2024/02/06 | 525 | 547 | 521 | 540 | 10,800 |
| 2024/02/05 | 524 | 528 | 515 | 515 | 5,600 |
| 2024/02/02 | 512 | 539 | 509 | 520 | 8,300 |
| 2024/02/01 | 502 | 513 | 502 | 513 | 2,000 |
| 2024/01/31 | 505 | 506 | 503 | 506 | 1,300 |
| 2024/01/30 | 503 | 515 | 501 | 501 | 6,800 |
| 2024/01/29 | 492 | 546 | 490 | 503 | 24,500 |
| 2024/01/26 | 489 | 489 | 483 | 485 | 3,900 |
| 2024/01/25 | 489 | 489 | 480 | 481 | 3,000 |
| 2024/01/24 | 483 | 485 | 483 | 485 | 700 |
| 2024/01/23 | 488 | 488 | 482 | 482 | 2,300 |
| 2024/01/22 | 487 | 487 | 480 | 484 | 2,900 |
| 2024/01/19 | 475 | 487 | 473 | 487 | 4,500 |
| 2024/01/18 | 480 | 480 | 475 | 475 | 1,700 |
| 2024/01/17 | 495 | 499 | 475 | 480 | 7,800 |
| 2024/01/16 | 491 | 502 | 491 | 492 | 4,400 |
| 2024/01/15 | 497 | 498 | 484 | 498 | 4,700 |
| 2024/01/12 | 497 | 498 | 491 | 498 | 3,200 |
| 2024/01/11 | 495 | 503 | 485 | 502 | 10,200 |
| 2024/01/10 | 489 | 531 | 480 | 501 | 50,000 |
| 2024/01/09 | 500 | 516 | 475 | 494 | 59,400 |
| 2024/01/05 | 442 | 520 | 442 | 520 | 228,400 |
| 2024/01/04 | 431 | 440 | 427 | 440 | 6,600 |