9421 (株)エヌジェイホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 643 | 650 | 640 | 650 | 1,300 | 650 |
| 2024-04-25 | 644 | 648 | 644 | 648 | 1,200 | 648 |
| 2024-04-24 | 650 | 651 | 647 | 651 | 1,400 | 651 |
| 2024-04-23 | 644 | 648 | 644 | 648 | 1,000 | 648 |
| 2024-04-22 | 643 | 644 | 643 | 643 | 500 | 643 |
| 2024-04-19 | 648 | 648 | 642 | 643 | 2,200 | 643 |
| 2024-04-18 | 646 | 659 | 644 | 648 | 3,700 | 648 |
| 2024-04-17 | 661 | 664 | 659 | 659 | 3,800 | 659 |
| 2024-04-16 | 665 | 668 | 656 | 661 | 5,600 | 661 |
| 2024-04-15 | 654 | 663 | 645 | 663 | 4,300 | 663 |
| 2024-04-12 | 651 | 653 | 646 | 653 | 1,200 | 653 |
| 2024-04-11 | 638 | 650 | 638 | 650 | 4,500 | 650 |
| 2024-04-10 | 646 | 646 | 638 | 644 | 2,500 | 644 |
| 2024-04-09 | 630 | 641 | 630 | 641 | 1,900 | 641 |
| 2024-04-08 | 626 | 630 | 605 | 630 | 15,600 | 630 |
| 2024-04-05 | 623 | 625 | 618 | 621 | 5,800 | 621 |
| 2024-04-04 | 623 | 630 | 619 | 623 | 8,000 | 623 |
| 2024-04-03 | 625 | 625 | 607 | 623 | 5,600 | 623 |
| 2024-04-02 | 615 | 628 | 611 | 624 | 8,300 | 624 |
| 2024-04-01 | 598 | 610 | 594 | 609 | 7,900 | 609 |
| 2024-03-29 | 590 | 592 | 584 | 591 | 8,500 | 591 |
| 2024-03-28 | 575 | 584 | 575 | 584 | 5,500 | 584 |
| 2024-03-27 | 575 | 575 | 567 | 572 | 1,500 | 572 |
| 2024-03-26 | 573 | 575 | 564 | 575 | 4,500 | 575 |
| 2024-03-25 | 574 | 574 | 571 | 574 | 1,500 | 574 |
| 2024-03-22 | 561 | 584 | 558 | 570 | 3,800 | 570 |
| 2024-03-21 | 555 | 565 | 555 | 560 | 2,700 | 560 |
| 2024-03-19 | 552 | 564 | 552 | 560 | 4,800 | 560 |
| 2024-03-18 | 549 | 560 | 549 | 549 | 2,600 | 549 |
| 2024-03-15 | 550 | 554 | 545 | 546 | 1,300 | 546 |
| 2024-03-14 | 544 | 549 | 537 | 547 | 2,000 | 547 |
| 2024-03-13 | 540 | 551 | 539 | 549 | 1,300 | 549 |
| 2024-03-12 | 542 | 542 | 532 | 540 | 1,900 | 540 |
| 2024-03-11 | 551 | 557 | 534 | 542 | 5,400 | 542 |
| 2024-03-08 | 569 | 569 | 561 | 561 | 700 | 561 |
| 2024-03-07 | 565 | 573 | 562 | 562 | 1,500 | 562 |
| 2024-03-06 | 560 | 575 | 560 | 570 | 1,600 | 570 |
| 2024-03-05 | 570 | 570 | 560 | 560 | 2,100 | 560 |
| 2024-03-04 | 580 | 580 | 570 | 575 | 2,100 | 575 |
| 2024-03-01 | 576 | 581 | 571 | 580 | 1,700 | 580 |
| 2024-02-29 | 581 | 586 | 572 | 583 | 6,900 | 583 |
| 2024-02-28 | 568 | 581 | 565 | 581 | 4,400 | 581 |
| 2024-02-27 | 564 | 574 | 564 | 568 | 1,300 | 568 |
| 2024-02-26 | 597 | 597 | 563 | 568 | 7,000 | 568 |
| 2024-02-22 | 552 | 574 | 552 | 569 | 5,300 | 569 |
| 2024-02-21 | 561 | 572 | 553 | 553 | 3,800 | 553 |
| 2024-02-20 | 563 | 563 | 557 | 560 | 4,000 | 560 |
| 2024-02-19 | 558 | 558 | 548 | 554 | 2,600 | 554 |
| 2024-02-16 | 554 | 554 | 530 | 552 | 9,600 | 552 |
| 2024-02-15 | 545 | 562 | 523 | 553 | 12,600 | 553 |
| 2024-02-14 | 526 | 549 | 520 | 545 | 8,900 | 545 |
| 2024-02-13 | 553 | 553 | 530 | 531 | 7,100 | 531 |
| 2024-02-09 | 525 | 534 | 521 | 523 | 3,700 | 523 |
| 2024-02-08 | 530 | 535 | 528 | 533 | 6,900 | 533 |
| 2024-02-07 | 549 | 549 | 515 | 529 | 13,000 | 529 |
| 2024-02-06 | 525 | 547 | 521 | 540 | 10,800 | 540 |
| 2024-02-05 | 524 | 528 | 515 | 515 | 5,600 | 515 |
| 2024-02-02 | 512 | 539 | 509 | 520 | 8,300 | 520 |
| 2024-02-01 | 502 | 513 | 502 | 513 | 2,000 | 513 |
| 2024-01-31 | 505 | 506 | 503 | 506 | 1,300 | 506 |
| 2024-01-30 | 503 | 515 | 501 | 501 | 6,800 | 501 |
| 2024-01-29 | 492 | 546 | 490 | 503 | 24,500 | 503 |
| 2024-01-26 | 489 | 489 | 483 | 485 | 3,900 | 485 |
| 2024-01-25 | 489 | 489 | 480 | 481 | 3,000 | 481 |
| 2024-01-24 | 483 | 485 | 483 | 485 | 700 | 485 |
| 2024-01-23 | 488 | 488 | 482 | 482 | 2,300 | 482 |
| 2024-01-22 | 487 | 487 | 480 | 484 | 2,900 | 484 |
| 2024-01-19 | 475 | 487 | 473 | 487 | 4,500 | 487 |
| 2024-01-18 | 480 | 480 | 475 | 475 | 1,700 | 475 |
| 2024-01-17 | 495 | 499 | 475 | 480 | 7,800 | 480 |
| 2024-01-16 | 491 | 502 | 491 | 492 | 4,400 | 492 |
| 2024-01-15 | 497 | 498 | 484 | 498 | 4,700 | 498 |
| 2024-01-12 | 497 | 498 | 491 | 498 | 3,200 | 498 |
| 2024-01-11 | 495 | 503 | 485 | 502 | 10,200 | 502 |
| 2024-01-10 | 489 | 531 | 480 | 501 | 50,000 | 501 |
| 2024-01-09 | 500 | 516 | 475 | 494 | 59,400 | 494 |
| 2024-01-05 | 442 | 520 | 442 | 520 | 228,400 | 520 |
| 2024-01-04 | 431 | 440 | 427 | 440 | 6,600 | 440 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2013-09-26]1株→100株 [2006-06-27]1株→3株
