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