9421 (株)エヌジェイホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 541 | 541 | 516 | 522 | 2,800 | 522 |
| 2025-04-03 | 550 | 550 | 521 | 521 | 5,100 | 521 |
| 2025-04-02 | 623 | 623 | 551 | 552 | 21,200 | 552 |
| 2025-04-01 | 579 | 643 | 579 | 623 | 17,000 | 623 |
| 2025-03-31 | 584 | 587 | 571 | 581 | 6,200 | 581 |
| 2025-03-28 | 575 | 577 | 566 | 574 | 3,000 | 574 |
| 2025-03-27 | 564 | 575 | 563 | 575 | 4,600 | 575 |
| 2025-03-26 | 553 | 564 | 550 | 564 | 2,900 | 564 |
| 2025-03-25 | 550 | 551 | 549 | 549 | 3,400 | 549 |
| 2025-03-24 | 541 | 552 | 541 | 550 | 6,100 | 550 |
| 2025-03-21 | 525 | 540 | 525 | 540 | 4,100 | 540 |
| 2025-03-19 | 520 | 528 | 518 | 525 | 2,800 | 525 |
| 2025-03-18 | 514 | 520 | 512 | 520 | 4,700 | 520 |
| 2025-03-17 | 513 | 513 | 510 | 510 | 1,000 | 510 |
| 2025-03-14 | 507 | 510 | 507 | 509 | 400 | 509 |
| 2025-03-13 | 510 | 510 | 507 | 507 | 600 | 507 |
| 2025-03-12 | 509 | 510 | 508 | 508 | 1,400 | 508 |
| 2025-03-11 | 510 | 510 | 508 | 508 | 1,000 | 508 |
| 2025-03-10 | 504 | 510 | 504 | 510 | 1,300 | 510 |
| 2025-03-07 | 507 | 510 | 507 | 507 | 1,800 | 507 |
| 2025-03-06 | 501 | 508 | 500 | 508 | 3,400 | 508 |
| 2025-03-05 | 500 | 503 | 499 | 501 | 5,600 | 501 |
| 2025-03-04 | 492 | 503 | 492 | 502 | 3,200 | 502 |
| 2025-03-03 | 499 | 499 | 491 | 492 | 4,000 | 492 |
| 2025-02-28 | 494 | 494 | 490 | 491 | 2,200 | 491 |
| 2025-02-27 | 498 | 498 | 490 | 495 | 2,100 | 495 |
| 2025-02-26 | 485 | 495 | 485 | 495 | 2,300 | 495 |
| 2025-02-25 | 481 | 484 | 477 | 477 | 1,700 | 477 |
| 2025-02-21 | 478 | 480 | 476 | 480 | 300 | 480 |
| 2025-02-20 | 483 | 483 | 476 | 476 | 2,100 | 476 |
| 2025-02-19 | 483 | 486 | 480 | 486 | 1,600 | 486 |
| 2025-02-18 | 481 | 485 | 480 | 481 | 1,700 | 481 |
| 2025-02-17 | 482 | 485 | 482 | 483 | 800 | 483 |
| 2025-02-14 | 477 | 477 | 477 | 477 | 300 | 477 |
| 2025-02-13 | 491 | 491 | 475 | 477 | 1,800 | 477 |
| 2025-02-12 | 484 | 490 | 484 | 487 | 1,500 | 487 |
| 2025-02-10 | 484 | 488 | 483 | 483 | 800 | 483 |
| 2025-02-07 | 503 | 503 | 467 | 484 | 8,400 | 484 |
| 2025-02-06 | 503 | 503 | 503 | 503 | 300 | 503 |
| 2025-02-05 | 501 | 503 | 501 | 503 | 1,200 | 503 |
| 2025-02-04 | 507 | 507 | 501 | 506 | 2,600 | 506 |
| 2025-02-03 | 500 | 508 | 497 | 508 | 1,400 | 508 |
| 2025-01-31 | 508 | 515 | 500 | 500 | 3,300 | 500 |
| 2025-01-30 | 516 | 516 | 510 | 510 | 3,900 | 510 |
| 2025-01-29 | 516 | 518 | 514 | 516 | 1,900 | 516 |
| 2025-01-28 | 503 | 529 | 503 | 519 | 8,800 | 519 |
| 2025-01-27 | 500 | 503 | 498 | 503 | 2,200 | 503 |
| 2025-01-24 | 495 | 498 | 492 | 498 | 1,000 | 498 |
| 2025-01-23 | 496 | 496 | 492 | 496 | 500 | 496 |
| 2025-01-22 | 497 | 497 | 496 | 496 | 1,900 | 496 |
| 2025-01-21 | 495 | 498 | 494 | 498 | 3,700 | 498 |
| 2025-01-20 | 482 | 498 | 478 | 495 | 5,300 | 495 |
| 2025-01-17 | 483 | 483 | 483 | 483 | 100 | 483 |
| 2025-01-16 | 477 | 482 | 475 | 482 | 1,700 | 482 |
| 2025-01-15 | 485 | 485 | 481 | 482 | 1,300 | 482 |
| 2025-01-14 | 485 | 488 | 480 | 480 | 1,500 | 480 |
| 2025-01-10 | 473 | 483 | 473 | 482 | 4,700 | 482 |
| 2025-01-09 | 474 | 474 | 468 | 473 | 1,800 | 473 |
| 2025-01-08 | 465 | 475 | 465 | 472 | 1,800 | 472 |
| 2025-01-07 | 469 | 469 | 465 | 465 | 1,400 | 465 |
| 2025-01-06 | 460 | 471 | 460 | 463 | 3,200 | 463 |
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