2325 (株)NJS の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 4,360 | 4,500 | 4,315 | 4,490 | 62,600 | 4,490 |
| 2025-05-19 | 4,295 | 4,360 | 4,215 | 4,335 | 41,800 | 4,335 |
| 2025-05-16 | 4,180 | 4,425 | 4,155 | 4,265 | 69,700 | 4,265 |
| 2025-05-15 | 4,030 | 4,315 | 4,030 | 4,165 | 91,700 | 4,165 |
| 2025-05-14 | 3,910 | 4,040 | 3,810 | 4,030 | 68,700 | 4,030 |
| 2025-05-13 | 4,015 | 4,035 | 3,890 | 3,895 | 27,300 | 3,895 |
| 2025-05-12 | 3,995 | 4,020 | 3,920 | 3,945 | 29,200 | 3,945 |
| 2025-05-09 | 3,955 | 4,045 | 3,920 | 3,935 | 38,700 | 3,935 |
| 2025-05-08 | 4,010 | 4,010 | 3,915 | 3,955 | 31,400 | 3,955 |
| 2025-05-07 | 4,010 | 4,060 | 3,950 | 4,010 | 44,600 | 4,010 |
| 2025-05-02 | 4,095 | 4,100 | 3,940 | 3,985 | 54,400 | 3,985 |
| 2025-05-01 | 4,215 | 4,215 | 4,015 | 4,025 | 48,300 | 4,025 |
| 2025-04-30 | 3,925 | 4,175 | 3,895 | 4,125 | 47,300 | 4,125 |
| 2025-04-28 | 3,970 | 4,020 | 3,920 | 3,920 | 23,000 | 3,920 |
| 2025-04-25 | 4,045 | 4,045 | 3,985 | 3,995 | 18,900 | 3,995 |
| 2025-04-24 | 4,000 | 4,035 | 3,980 | 3,985 | 12,900 | 3,985 |
| 2025-04-23 | 4,045 | 4,090 | 3,975 | 3,975 | 19,000 | 3,975 |
| 2025-04-22 | 3,940 | 4,020 | 3,940 | 3,980 | 11,600 | 3,980 |
| 2025-04-21 | 3,975 | 3,990 | 3,960 | 3,965 | 14,100 | 3,965 |
| 2025-04-18 | 3,900 | 4,000 | 3,900 | 3,955 | 15,400 | 3,955 |
| 2025-04-17 | 3,865 | 3,935 | 3,835 | 3,915 | 19,000 | 3,915 |
| 2025-04-16 | 4,030 | 4,030 | 3,890 | 3,910 | 24,200 | 3,910 |
| 2025-04-15 | 4,020 | 4,035 | 3,965 | 3,965 | 17,900 | 3,965 |
| 2025-04-14 | 4,050 | 4,075 | 3,940 | 3,950 | 27,300 | 3,950 |
| 2025-04-11 | 3,870 | 4,005 | 3,805 | 4,005 | 32,000 | 4,005 |
| 2025-04-10 | 4,005 | 4,050 | 3,885 | 3,940 | 26,900 | 3,940 |
| 2025-04-09 | 3,710 | 3,730 | 3,615 | 3,710 | 35,600 | 3,710 |
| 2025-04-08 | 3,725 | 3,870 | 3,725 | 3,780 | 34,500 | 3,780 |
| 2025-04-07 | 3,500 | 3,660 | 3,415 | 3,525 | 74,800 | 3,525 |
| 2025-04-04 | 3,985 | 4,035 | 3,755 | 3,855 | 56,300 | 3,855 |
| 2025-04-03 | 4,070 | 4,180 | 4,055 | 4,085 | 38,100 | 4,085 |
| 2025-04-02 | 4,205 | 4,235 | 4,125 | 4,225 | 25,900 | 4,225 |
| 2025-04-01 | 4,355 | 4,370 | 4,160 | 4,170 | 51,200 | 4,170 |
| 2025-03-31 | 4,450 | 4,495 | 4,320 | 4,350 | 43,700 | 4,350 |
| 2025-03-28 | 4,475 | 4,580 | 4,440 | 4,450 | 32,400 | 4,450 |
| 2025-03-27 | 4,445 | 4,480 | 4,400 | 4,475 | 20,600 | 4,475 |
| 2025-03-26 | 4,490 | 4,520 | 4,430 | 4,480 | 19,000 | 4,480 |
| 2025-03-25 | 4,525 | 4,525 | 4,375 | 4,420 | 21,700 | 4,420 |
| 2025-03-24 | 4,560 | 4,635 | 4,480 | 4,500 | 24,200 | 4,500 |
| 2025-03-21 | 4,615 | 4,640 | 4,480 | 4,535 | 34,100 | 4,535 |
| 2025-03-19 | 4,300 | 4,585 | 4,300 | 4,585 | 97,900 | 4,585 |
| 2025-03-18 | 4,460 | 4,500 | 4,310 | 4,310 | 65,800 | 4,310 |
| 2025-03-17 | 4,535 | 4,570 | 4,455 | 4,505 | 27,300 | 4,505 |
| 2025-03-14 | 4,440 | 4,535 | 4,300 | 4,515 | 42,200 | 4,515 |
| 2025-03-13 | 4,520 | 4,645 | 4,435 | 4,475 | 45,700 | 4,475 |
| 2025-03-12 | 4,415 | 4,460 | 4,320 | 4,450 | 36,400 | 4,450 |
| 2025-03-11 | 4,385 | 4,460 | 4,320 | 4,460 | 29,100 | 4,460 |
| 2025-03-10 | 4,610 | 4,610 | 4,455 | 4,475 | 33,600 | 4,475 |
| 2025-03-07 | 4,690 | 4,690 | 4,575 | 4,585 | 34,800 | 4,585 |
| 2025-03-06 | 4,570 | 4,720 | 4,525 | 4,720 | 53,200 | 4,720 |
| 2025-03-05 | 4,725 | 4,815 | 4,565 | 4,570 | 85,100 | 4,570 |
| 2025-03-04 | 4,640 | 4,780 | 4,580 | 4,765 | 110,500 | 4,765 |
| 2025-03-03 | 4,450 | 4,640 | 4,450 | 4,615 | 93,500 | 4,615 |
| 2025-02-28 | 4,325 | 4,420 | 4,240 | 4,320 | 54,600 | 4,320 |
| 2025-02-27 | 4,300 | 4,445 | 4,280 | 4,445 | 44,600 | 4,445 |
| 2025-02-26 | 4,520 | 4,520 | 4,300 | 4,360 | 45,400 | 4,360 |
| 2025-02-25 | 4,385 | 4,520 | 4,360 | 4,490 | 60,900 | 4,490 |
| 2025-02-21 | 4,680 | 4,680 | 4,375 | 4,445 | 132,400 | 4,445 |
| 2025-02-20 | 4,490 | 4,645 | 4,390 | 4,610 | 145,900 | 4,610 |
| 2025-02-19 | 4,290 | 4,550 | 4,270 | 4,550 | 253,600 | 4,550 |
| 2025-02-18 | 4,260 | 4,280 | 4,065 | 4,150 | 112,100 | 4,150 |
| 2025-02-17 | 4,115 | 4,440 | 4,100 | 4,260 | 109,800 | 4,260 |
| 2025-02-14 | 4,190 | 4,255 | 4,100 | 4,255 | 74,500 | 4,255 |
| 2025-02-13 | 4,490 | 4,530 | 4,260 | 4,295 | 104,300 | 4,295 |
| 2025-02-12 | 4,460 | 4,515 | 4,290 | 4,350 | 125,700 | 4,350 |
| 2025-02-10 | 4,450 | 4,535 | 4,200 | 4,220 | 140,100 | 4,220 |
| 2025-02-07 | 4,100 | 4,390 | 4,100 | 4,310 | 158,800 | 4,310 |
| 2025-02-06 | 4,045 | 4,075 | 3,945 | 4,005 | 46,700 | 4,005 |
| 2025-02-05 | 3,800 | 4,080 | 3,800 | 4,035 | 87,700 | 4,035 |
| 2025-02-04 | 3,885 | 3,890 | 3,775 | 3,780 | 51,300 | 3,780 |
| 2025-02-03 | 4,000 | 4,000 | 3,835 | 3,875 | 112,600 | 3,875 |
| 2025-01-31 | 4,000 | 4,160 | 3,905 | 3,945 | 227,100 | 3,945 |
| 2025-01-30 | 3,795 | 3,845 | 3,615 | 3,780 | 253,600 | 3,780 |
| 2025-01-29 | 3,500 | 3,520 | 3,420 | 3,445 | 22,500 | 3,445 |
| 2025-01-28 | 3,345 | 3,400 | 3,345 | 3,395 | 7,200 | 3,395 |
| 2025-01-27 | 3,330 | 3,360 | 3,300 | 3,350 | 9,500 | 3,350 |
| 2025-01-24 | 3,250 | 3,290 | 3,250 | 3,270 | 4,100 | 3,270 |
| 2025-01-23 | 3,285 | 3,305 | 3,225 | 3,245 | 7,700 | 3,245 |
| 2025-01-22 | 3,360 | 3,360 | 3,290 | 3,300 | 6,300 | 3,300 |
| 2025-01-21 | 3,365 | 3,380 | 3,305 | 3,320 | 9,300 | 3,320 |
| 2025-01-20 | 3,315 | 3,365 | 3,285 | 3,365 | 5,800 | 3,365 |
| 2025-01-17 | 3,320 | 3,320 | 3,225 | 3,255 | 11,400 | 3,255 |
| 2025-01-16 | 3,390 | 3,400 | 3,305 | 3,305 | 12,400 | 3,305 |
| 2025-01-15 | 3,235 | 3,485 | 3,235 | 3,360 | 37,500 | 3,360 |
| 2025-01-14 | 3,180 | 3,240 | 3,155 | 3,165 | 14,100 | 3,165 |
| 2025-01-10 | 3,305 | 3,330 | 3,195 | 3,195 | 14,800 | 3,195 |
| 2025-01-09 | 3,370 | 3,390 | 3,300 | 3,300 | 13,300 | 3,300 |
| 2025-01-08 | 3,475 | 3,490 | 3,350 | 3,370 | 15,600 | 3,370 |
| 2025-01-07 | 3,495 | 3,535 | 3,460 | 3,515 | 13,400 | 3,515 |
| 2025-01-06 | 3,605 | 3,605 | 3,460 | 3,460 | 19,300 | 3,460 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2004-06-25]1株→4株