2325 (株)NJS 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,080 | 3,125 | 3,080 | 3,100 | 7,400 | 3,100 |
| 2024-05-01 | 3,110 | 3,125 | 3,100 | 3,115 | 8,200 | 3,115 |
| 2024-04-30 | 3,105 | 3,145 | 3,080 | 3,145 | 7,500 | 3,145 |
| 2024-04-26 | 3,125 | 3,140 | 3,080 | 3,105 | 8,700 | 3,105 |
| 2024-04-25 | 3,150 | 3,160 | 3,100 | 3,100 | 14,400 | 3,100 |
| 2024-04-24 | 3,125 | 3,130 | 3,095 | 3,130 | 8,400 | 3,130 |
| 2024-04-23 | 3,095 | 3,130 | 3,075 | 3,085 | 6,800 | 3,085 |
| 2024-04-22 | 3,025 | 3,085 | 3,020 | 3,070 | 5,700 | 3,070 |
| 2024-04-19 | 3,065 | 3,070 | 3,000 | 3,020 | 6,200 | 3,020 |
| 2024-04-18 | 3,035 | 3,100 | 3,020 | 3,065 | 5,100 | 3,065 |
| 2024-04-17 | 3,080 | 3,080 | 3,040 | 3,040 | 5,100 | 3,040 |
| 2024-04-16 | 3,095 | 3,110 | 3,060 | 3,100 | 7,700 | 3,100 |
| 2024-04-15 | 3,080 | 3,115 | 3,080 | 3,100 | 2,600 | 3,100 |
| 2024-04-12 | 3,135 | 3,135 | 3,090 | 3,100 | 7,200 | 3,100 |
| 2024-04-11 | 3,130 | 3,155 | 3,105 | 3,105 | 4,100 | 3,105 |
| 2024-04-10 | 3,100 | 3,155 | 3,100 | 3,155 | 7,000 | 3,155 |
| 2024-04-09 | 3,120 | 3,130 | 3,110 | 3,115 | 2,600 | 3,115 |
| 2024-04-08 | 3,155 | 3,155 | 3,090 | 3,115 | 5,700 | 3,115 |
| 2024-04-05 | 3,060 | 3,135 | 3,060 | 3,120 | 6,200 | 3,120 |
| 2024-04-04 | 3,125 | 3,125 | 3,085 | 3,120 | 13,500 | 3,120 |
| 2024-04-03 | 3,100 | 3,155 | 3,080 | 3,125 | 12,300 | 3,125 |
| 2024-04-02 | 3,175 | 3,175 | 3,105 | 3,110 | 9,700 | 3,110 |
| 2024-04-01 | 3,200 | 3,250 | 3,150 | 3,150 | 12,200 | 3,150 |
| 2024-03-29 | 3,145 | 3,195 | 3,120 | 3,195 | 14,500 | 3,195 |
| 2024-03-28 | 3,100 | 3,115 | 3,065 | 3,075 | 9,100 | 3,075 |
| 2024-03-27 | 3,075 | 3,110 | 3,075 | 3,110 | 8,900 | 3,110 |
| 2024-03-26 | 3,095 | 3,115 | 3,055 | 3,075 | 7,800 | 3,075 |
| 2024-03-25 | 3,080 | 3,125 | 3,075 | 3,100 | 12,300 | 3,100 |
| 2024-03-22 | 3,140 | 3,140 | 3,065 | 3,100 | 10,300 | 3,100 |
| 2024-03-21 | 3,160 | 3,190 | 3,130 | 3,140 | 10,900 | 3,140 |
| 2024-03-19 | 3,130 | 3,190 | 3,090 | 3,165 | 21,900 | 3,165 |
| 2024-03-18 | 3,100 | 3,165 | 3,085 | 3,105 | 19,000 | 3,105 |
| 2024-03-15 | 3,020 | 3,105 | 2,996 | 3,085 | 20,800 | 3,085 |
| 2024-03-14 | 3,005 | 3,060 | 2,965 | 3,030 | 21,500 | 3,030 |
| 2024-03-13 | 3,050 | 3,070 | 2,941 | 2,995 | 30,100 | 2,995 |
| 2024-03-12 | 2,969 | 3,045 | 2,917 | 3,040 | 33,400 | 3,040 |
| 2024-03-11 | 2,974 | 2,984 | 2,877 | 2,920 | 21,700 | 2,920 |
| 2024-03-08 | 2,855 | 2,973 | 2,845 | 2,924 | 26,700 | 2,924 |
| 2024-03-07 | 2,830 | 2,880 | 2,816 | 2,849 | 7,100 | 2,849 |
| 2024-03-06 | 2,854 | 2,878 | 2,808 | 2,847 | 26,100 | 2,847 |
| 2024-03-05 | 2,804 | 2,852 | 2,779 | 2,804 | 6,600 | 2,804 |
| 2024-03-04 | 2,841 | 2,875 | 2,791 | 2,804 | 14,900 | 2,804 |
| 2024-03-01 | 2,849 | 2,875 | 2,817 | 2,841 | 7,400 | 2,841 |
| 2024-02-29 | 2,789 | 2,872 | 2,775 | 2,838 | 15,800 | 2,838 |
| 2024-02-28 | 2,771 | 2,815 | 2,751 | 2,789 | 11,800 | 2,789 |
| 2024-02-27 | 2,737 | 2,776 | 2,720 | 2,770 | 8,000 | 2,770 |
| 2024-02-26 | 2,779 | 2,779 | 2,722 | 2,746 | 10,800 | 2,746 |
| 2024-02-22 | 2,740 | 2,760 | 2,737 | 2,759 | 7,500 | 2,759 |
| 2024-02-21 | 2,727 | 2,745 | 2,708 | 2,733 | 5,900 | 2,733 |
| 2024-02-20 | 2,726 | 2,732 | 2,702 | 2,717 | 8,200 | 2,717 |
| 2024-02-19 | 2,738 | 2,746 | 2,704 | 2,743 | 5,000 | 2,743 |
| 2024-02-16 | 2,736 | 2,736 | 2,708 | 2,728 | 6,500 | 2,728 |
| 2024-02-15 | 2,680 | 2,746 | 2,675 | 2,703 | 11,800 | 2,703 |
| 2024-02-14 | 2,680 | 2,699 | 2,630 | 2,655 | 20,300 | 2,655 |
| 2024-02-13 | 2,710 | 2,716 | 2,681 | 2,705 | 7,700 | 2,705 |
| 2024-02-09 | 2,700 | 2,726 | 2,692 | 2,692 | 9,100 | 2,692 |
| 2024-02-08 | 2,720 | 2,742 | 2,688 | 2,701 | 14,500 | 2,701 |
| 2024-02-07 | 2,745 | 2,756 | 2,726 | 2,735 | 5,600 | 2,735 |
| 2024-02-06 | 2,746 | 2,760 | 2,735 | 2,749 | 4,700 | 2,749 |
| 2024-02-05 | 2,735 | 2,771 | 2,731 | 2,754 | 8,300 | 2,754 |
| 2024-02-02 | 2,759 | 2,759 | 2,726 | 2,726 | 7,000 | 2,726 |
| 2024-02-01 | 2,760 | 2,768 | 2,742 | 2,751 | 4,900 | 2,751 |
| 2024-01-31 | 2,760 | 2,775 | 2,740 | 2,770 | 5,400 | 2,770 |
| 2024-01-30 | 2,772 | 2,781 | 2,760 | 2,760 | 7,300 | 2,760 |
| 2024-01-29 | 2,795 | 2,795 | 2,771 | 2,772 | 3,800 | 2,772 |
| 2024-01-26 | 2,812 | 2,814 | 2,767 | 2,767 | 7,100 | 2,767 |
| 2024-01-25 | 2,791 | 2,830 | 2,789 | 2,811 | 19,200 | 2,811 |
| 2024-01-24 | 2,773 | 2,793 | 2,766 | 2,777 | 10,800 | 2,777 |
| 2024-01-23 | 2,790 | 2,790 | 2,751 | 2,751 | 7,200 | 2,751 |
| 2024-01-22 | 2,747 | 2,789 | 2,742 | 2,780 | 13,900 | 2,780 |
| 2024-01-19 | 2,739 | 2,750 | 2,721 | 2,742 | 7,600 | 2,742 |
| 2024-01-18 | 2,739 | 2,753 | 2,729 | 2,740 | 5,500 | 2,740 |
| 2024-01-17 | 2,727 | 2,744 | 2,718 | 2,739 | 8,400 | 2,739 |
| 2024-01-16 | 2,737 | 2,741 | 2,695 | 2,723 | 15,500 | 2,723 |
| 2024-01-15 | 2,707 | 2,762 | 2,696 | 2,748 | 15,000 | 2,748 |
| 2024-01-12 | 2,769 | 2,769 | 2,678 | 2,707 | 23,400 | 2,707 |
| 2024-01-11 | 2,781 | 2,781 | 2,757 | 2,771 | 7,700 | 2,771 |
| 2024-01-10 | 2,763 | 2,768 | 2,740 | 2,765 | 14,000 | 2,765 |
| 2024-01-09 | 2,751 | 2,766 | 2,734 | 2,765 | 21,100 | 2,765 |
| 2024-01-05 | 2,829 | 2,829 | 2,729 | 2,751 | 21,900 | 2,751 |
| 2024-01-04 | 2,755 | 2,870 | 2,755 | 2,794 | 46,000 | 2,794 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2004-06-25]1株→4株
