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 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 622 | 622 | 613 | 622 | 2,700 | 622 |
| 2025-07-07 | 612 | 629 | 610 | 623 | 3,500 | 623 |
| 2025-07-04 | 622 | 622 | 605 | 622 | 3,700 | 622 |
| 2025-07-03 | 627 | 627 | 607 | 620 | 3,400 | 620 |
| 2025-07-02 | 638 | 643 | 625 | 628 | 3,600 | 628 |
| 2025-07-01 | 650 | 650 | 625 | 639 | 7,400 | 639 |
| 2025-06-30 | 635 | 660 | 631 | 660 | 13,500 | 660 |
| 2025-06-27 | 650 | 655 | 615 | 655 | 39,200 | 655 |
| 2025-06-26 | 718 | 719 | 701 | 701 | 17,200 | 701 |
| 2025-06-25 | 715 | 718 | 710 | 711 | 9,500 | 711 |
| 2025-06-24 | 715 | 715 | 705 | 705 | 10,600 | 705 |
| 2025-06-23 | 710 | 718 | 710 | 715 | 11,400 | 715 |
| 2025-06-20 | 715 | 716 | 710 | 715 | 6,700 | 715 |
| 2025-06-19 | 721 | 725 | 714 | 714 | 8,100 | 714 |
| 2025-06-18 | 710 | 729 | 707 | 729 | 12,500 | 729 |
| 2025-06-17 | 726 | 726 | 673 | 706 | 40,500 | 706 |
| 2025-06-16 | 713 | 732 | 648 | 719 | 82,400 | 719 |
| 2025-06-13 | 630 | 714 | 615 | 714 | 32,900 | 714 |
| 2025-06-12 | 614 | 630 | 588 | 630 | 28,900 | 630 |
| 2025-06-11 | 560 | 620 | 559 | 620 | 19,700 | 620 |
| 2025-06-10 | 579 | 579 | 557 | 559 | 12,600 | 559 |
| 2025-06-09 | 559 | 580 | 546 | 579 | 17,800 | 579 |
| 2025-06-06 | 530 | 558 | 520 | 558 | 22,300 | 558 |
| 2025-06-05 | 538 | 538 | 513 | 514 | 18,800 | 514 |
| 2025-06-04 | 559 | 630 | 513 | 533 | 242,000 | 533 |
| 2025-06-03 | 592 | 592 | 541 | 542 | 18,900 | 542 |
| 2025-06-02 | 593 | 594 | 588 | 588 | 4,600 | 588 |
| 2025-05-30 | 595 | 603 | 591 | 593 | 4,600 | 593 |
| 2025-05-29 | 614 | 614 | 595 | 595 | 7,700 | 595 |
| 2025-05-28 | 619 | 619 | 599 | 616 | 11,800 | 616 |
| 2025-05-27 | 610 | 618 | 610 | 618 | 2,400 | 618 |
| 2025-05-26 | 613 | 615 | 608 | 615 | 1,700 | 615 |
| 2025-05-23 | 606 | 617 | 606 | 613 | 2,000 | 613 |
| 2025-05-22 | 620 | 620 | 610 | 619 | 2,900 | 619 |
| 2025-05-21 | 623 | 623 | 615 | 620 | 4,900 | 620 |
| 2025-05-20 | 621 | 622 | 615 | 622 | 2,900 | 622 |
| 2025-05-19 | 625 | 625 | 616 | 622 | 2,900 | 622 |
| 2025-05-16 | 626 | 626 | 610 | 625 | 2,600 | 625 |
| 2025-05-15 | 621 | 626 | 620 | 626 | 3,900 | 626 |
| 2025-05-14 | 609 | 628 | 608 | 628 | 14,900 | 628 |
| 2025-05-13 | 609 | 614 | 605 | 613 | 8,800 | 613 |
| 2025-05-12 | 580 | 613 | 579 | 610 | 12,900 | 610 |
| 2025-05-09 | 608 | 614 | 553 | 570 | 21,000 | 570 |
| 2025-05-08 | 611 | 611 | 605 | 610 | 3,100 | 610 |
| 2025-05-07 | 611 | 613 | 607 | 613 | 2,800 | 613 |
| 2025-05-02 | 613 | 614 | 605 | 614 | 4,200 | 614 |
| 2025-05-01 | 610 | 612 | 600 | 612 | 3,300 | 612 |
| 2025-04-30 | 608 | 612 | 604 | 610 | 3,600 | 610 |
| 2025-04-28 | 612 | 615 | 605 | 612 | 3,500 | 612 |
| 2025-04-25 | 610 | 612 | 603 | 612 | 2,700 | 612 |
| 2025-04-24 | 610 | 614 | 601 | 610 | 4,800 | 610 |
| 2025-04-23 | 607 | 613 | 598 | 602 | 6,800 | 602 |
| 2025-04-22 | 619 | 619 | 563 | 603 | 55,500 | 603 |
| 2025-04-21 | 535 | 633 | 535 | 589 | 122,700 | 589 |
| 2025-04-18 | 527 | 563 | 522 | 536 | 6,200 | 536 |
| 2025-04-17 | 520 | 528 | 516 | 525 | 2,600 | 525 |
| 2025-04-16 | 529 | 529 | 520 | 520 | 2,100 | 520 |
| 2025-04-15 | 522 | 530 | 514 | 530 | 1,400 | 530 |
| 2025-04-14 | 519 | 528 | 519 | 522 | 1,700 | 522 |
| 2025-04-11 | 498 | 513 | 497 | 513 | 3,400 | 513 |
| 2025-04-10 | 516 | 516 | 497 | 498 | 3,200 | 498 |
| 2025-04-09 | 518 | 518 | 496 | 496 | 1,900 | 496 |
| 2025-04-08 | 522 | 522 | 506 | 509 | 4,000 | 509 |
| 2025-04-07 | 500 | 518 | 440 | 518 | 27,200 | 518 |
| 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