1. HOME >
  2. 株価時系列 >
  3. 9421 >
  4. 2019年

9421 (株)エヌジェイホールディングス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,0791,0931,0591,08614,2001,086
2019-12-271,0611,1071,0611,08511,8001,085
2019-12-261,1001,1201,0791,0799,3001,079
2019-12-251,1141,1231,0881,1008,3001,100
2019-12-241,1221,1321,1121,1258,9001,125
2019-12-231,1341,1441,1141,11821,3001,118
2019-12-201,0931,1271,0681,12629,3001,126
2019-12-191,0781,1091,0661,06691,0001,066
2019-12-181,1981,1981,1251,13828,1001,138
2019-12-171,1661,2191,1361,17738,2001,177
2019-12-161,1851,1911,1271,12923,7001,129
2019-12-131,2791,2791,2101,21015,5001,210
2019-12-121,3601,3601,2791,28571,0001,285
2019-12-111,3811,4251,3601,42056,4001,420
2019-12-101,3901,4411,3661,41140,9001,411
2019-12-091,3801,3801,3401,36013,5001,360
2019-12-061,3731,3961,3321,39021,6001,390
2019-12-051,3951,4221,3801,39821,9001,398
2019-12-041,3451,4071,3451,38319,1001,383
2019-12-031,3351,3611,3151,3599,9001,359
2019-12-021,3581,3581,3001,33417,7001,334
2019-11-291,3151,3671,3131,32838,9001,328
2019-11-281,3171,3491,2871,34521,1001,345
2019-11-271,2771,3301,2631,33014,4001,330
2019-11-261,2951,2961,2401,25915,1001,259
2019-11-251,2481,4001,2401,29932,9001,299
2019-11-221,2541,2621,2101,22314,8001,223
2019-11-211,2321,2681,2041,25411,2001,254
2019-11-201,2701,2751,2311,2429,1001,242
2019-11-191,2501,2901,2321,26214,9001,262
2019-11-181,2101,2431,2101,2353,2001,235
2019-11-151,1761,2041,1701,18012,0001,180
2019-11-141,1601,1901,1531,1905,8001,190
2019-11-131,2011,2041,1451,16020,1001,160
2019-11-121,2001,2201,1951,2134,4001,213
2019-11-111,2151,2151,1821,19711,6001,197
2019-11-081,2301,2341,2011,2018,6001,201
2019-11-071,2891,2891,2101,21532,0001,215
2019-11-061,3121,3681,3051,33027,4001,330
2019-11-051,3811,3901,2561,27343,0001,273
2019-11-011,4591,5461,3501,42668,9001,426
2019-10-311,4651,6661,3251,489128,9001,489
2019-10-301,3881,3971,3451,37534,8001,375
2019-10-291,2851,3971,2301,37025,0001,370
2019-10-281,2391,2931,2231,24911,2001,249
2019-10-251,1821,2211,1821,2217,7001,221
2019-10-241,1421,1581,1421,1582,6001,158
2019-10-231,1531,1531,1351,1421,6001,142
2019-10-211,1651,1651,1351,1532,2001,153
2019-10-181,1721,1751,1201,1355,4001,135
2019-10-171,1771,1891,1681,1894,4001,189
2019-10-161,2021,2201,1561,1561,9001,156
2019-10-151,1701,1731,1651,1731,7001,173
2019-10-111,2271,2271,1671,1674,5001,167
2019-10-101,2321,2491,2231,2267,9001,226
2019-10-091,2411,2581,2281,2338,0001,233
2019-10-081,2461,2731,2401,2466,2001,246
2019-10-071,3351,3571,2441,24418,9001,244
2019-10-041,2201,3191,2161,27534,8001,275
2019-10-031,0841,2601,0841,25035,9001,250
2019-10-021,0791,1091,0791,10114,5001,101
2019-10-011,1181,1281,0621,08419,6001,084
2019-09-301,0381,1071,0381,08816,2001,088
2019-09-271,0001,0241,0001,0245,0001,024
2019-09-261,0181,0181,0041,0041,7001,004
2019-09-251,0101,0189711,0078,8001,007
2019-09-241,0081,0151,0051,0105,7001,010
2019-09-209871,0089829936,400993
2019-09-199859939819898,400989
2019-09-189829969829846,300984
2019-09-171,0011,0019749834,100983
2019-09-139941,0119911,0105,7001,010
2019-09-121,0001,0089901,00011,1001,000
2019-09-119851,0179851,0001,4001,000
2019-09-109959959849871,600987
2019-09-099869879779802,400980
2019-09-069889929739734,000973
2019-09-05978990978990500990
2019-09-049809859679672,900967
2019-09-039739889649641,400964
2019-09-029899899519736,600973
2019-08-301,0081,0089729904,500990
2019-08-291,0051,0319971,0084,6001,008
2019-08-281,0401,0591,0201,0208,3001,020
2019-08-271,0141,0451,0141,0451,9001,045
2019-08-269991,0359891,0123,9001,012
2019-08-231,0341,0681,0041,0228,2001,022
2019-08-229591,01795599312,300993
2019-08-219909929649646,300964
2019-08-201,0161,016991991400991
2019-08-191,0001,0009849891,900989
2019-08-169949999859991,000999
2019-08-159779859659793,100979
2019-08-149811,0109801,0076,7001,007
2019-08-139879979839833,100983
2019-08-091,0021,0099909981,500998
2019-08-0896999796499710,500997
2019-08-079669809469802,200980
2019-08-069369799359669,600966
2019-08-0598298595196614,400966
2019-08-021,0011,0129981,0027,2001,002
2019-08-011,0101,0271,0101,0114,8001,011
2019-07-319841,0129801,00012,3001,000
2019-07-301,0141,0141,0121,0141,3001,014
2019-07-291,0091,0201,0011,01512,4001,015
2019-07-261,0051,0059931,0006,7001,000
2019-07-251,0231,0251,0041,0126,4001,012
2019-07-241,0121,0161,0121,0162001,016
2019-07-231,0041,0151,0041,0126,1001,012
2019-07-221,0081,0081,0081,0083001,008
2019-07-191,0371,0371,0051,00610,4001,006
2019-07-181,0361,0461,0251,0444,5001,044
2019-07-171,0451,0451,0391,0408001,040
2019-07-161,0201,0491,0201,0392,6001,039
2019-07-121,0491,0491,0121,0169,2001,016
2019-07-111,0541,0561,0451,0503,2001,050
2019-07-101,0501,0551,0491,0559001,055
2019-07-091,0351,0541,0201,0474,9001,047
2019-07-081,0261,0591,0261,0473,0001,047
2019-07-051,0541,0591,0141,0567,3001,056
2019-07-041,0411,0541,0381,0541,8001,054
2019-07-031,0571,0659951,0258,0001,025
2019-07-021,0111,0591,0111,0572,8001,057
2019-07-011,0301,0451,0061,04113,7001,041
2019-06-281,0191,0199901,0058,2001,005
2019-06-271,0351,0369841,00644,1001,006
2019-06-261,0311,0401,0191,0305,5001,030
2019-06-251,0271,0521,0271,0513,5001,051
2019-06-241,0601,0601,0401,0572,7001,057
2019-06-211,0741,0751,0521,0605,0001,060
2019-06-201,0381,1071,0221,0739,7001,073
2019-06-191,0321,0401,0281,04015,4001,040
2019-06-181,0551,0551,0081,0328,8001,032
2019-06-171,0761,0761,0401,04412,1001,044
2019-06-141,0201,0761,0201,0762,2001,076
2019-06-131,0391,0761,0301,0304,1001,030
2019-06-121,0871,0871,0251,0447,5001,044
2019-06-111,0761,0871,0501,08711,8001,087
2019-06-101,1121,1201,0751,0752,3001,075
2019-06-071,1001,1271,0701,1127,9001,112
2019-06-061,1241,1331,0901,10415,4001,104
2019-06-051,1001,2221,1001,15936,9001,159
2019-06-041,0751,0921,0621,0701,9001,070
2019-06-031,1051,1459951,04542,1001,045
2019-05-311,0711,1101,0711,1005,7001,100
2019-05-301,0601,0911,0421,0737,0001,073
2019-05-291,1121,1161,0611,06120,2001,061
2019-05-281,1081,2261,0831,14157,4001,141
2019-05-271,0711,0711,0211,0383,6001,038
2019-05-249991,0499991,0416,7001,041
2019-05-231,0371,0379931,02911,0001,029
2019-05-221,0231,0491,0161,0165,6001,016
2019-05-211,0421,0521,0111,03715,9001,037
2019-05-201,1091,1091,0351,04211,9001,042
2019-05-171,1191,1471,0581,08523,3001,085
2019-05-161,1301,1581,1161,1164,7001,116
2019-05-151,1711,1831,1221,13713,8001,137
2019-05-141,1461,1701,1281,15210,3001,152
2019-05-131,1961,2241,1141,17613,3001,176
2019-05-101,1301,1921,1301,1705,3001,170
2019-05-091,1861,1901,1241,1408,3001,140
2019-05-081,2001,2361,1621,2018,8001,201
2019-05-071,1891,1901,1601,1715,8001,171
2019-04-261,2181,2381,1741,2114,4001,211
2019-04-251,2531,2531,2151,2174,5001,217
2019-04-241,2411,2471,2141,2283,5001,228
2019-04-231,2991,2991,2401,24013,0001,240
2019-04-221,3321,3431,2651,2795,9001,279
2019-04-191,2921,3021,2801,3022,7001,302
2019-04-181,2951,2951,2611,2808,2001,280
2019-04-171,3181,3181,2651,29710,9001,297
2019-04-161,3161,3341,3111,31413,3001,314
2019-04-151,3391,3421,3121,3162,1001,316
2019-04-121,3431,3431,3161,3434,2001,343
2019-04-111,3581,3581,3541,3572,0001,357
2019-04-101,3361,3591,3281,3594,8001,359
2019-04-091,3151,3401,3151,3405,4001,340
2019-04-081,2821,3321,2751,31511,7001,315
2019-04-051,2101,2751,2101,27513,8001,275
2019-04-041,2881,2881,2551,2685,4001,268
2019-04-031,2401,2861,2211,2806,2001,280
2019-04-021,3011,3021,2321,2706,8001,270
2019-04-011,3161,3161,2891,3055,8001,305
2019-03-291,3011,3011,2701,2903,1001,290
2019-03-281,2811,3061,2641,3022,6001,302
2019-03-271,2711,2901,2531,2903,1001,290
2019-03-261,2991,3051,2641,2975,6001,297
2019-03-251,2701,2991,2501,29911,4001,299
2019-03-221,2441,3001,2251,30014,4001,300
2019-03-201,1951,2341,1951,2345,3001,234
2019-03-191,1651,2231,1641,19411,2001,194
2019-03-181,1411,1701,1411,1691,7001,169
2019-03-151,1441,1701,1421,15410,3001,154
2019-03-141,1421,1421,1001,1319,3001,131
2019-03-131,1301,1421,1141,1425,8001,142
2019-03-121,1651,1651,1221,14223,1001,142
2019-03-111,0751,0809881,06210,3001,062
2019-03-081,0791,0791,0571,07219,0001,072
2019-03-071,0961,1091,0861,0901,7001,090
2019-03-061,1151,1151,0761,1043,0001,104
2019-03-051,0951,1301,0951,1176,9001,117
2019-03-041,0851,1171,0801,1066,9001,106
2019-03-011,0661,0841,0551,0843,4001,084
2019-02-281,0881,0881,0601,0663,0001,066
2019-02-271,0841,0841,0521,0787,1001,078
2019-02-261,1011,1011,0531,05619,0001,056
2019-02-251,0561,0761,0431,0716,9001,071
2019-02-221,0441,0691,0421,04226,6001,042
2019-02-211,0271,0421,0101,03014,5001,030
2019-02-201,0301,0371,0161,0317,9001,031
2019-02-191,0471,0771,0171,04914,3001,049
2019-02-181,0581,0581,0131,01725,0001,017
2019-02-151,0301,0389941,02818,3001,028
2019-02-141,0901,1031,0401,04621,0001,046
2019-02-131,0761,0771,0331,0487,9001,048
2019-02-121,0501,0931,0351,06623,1001,066
2019-02-081,0751,0751,0071,05026,5001,050
2019-02-071,0761,1041,0611,1049,1001,104
2019-02-061,0891,1211,0671,0908,2001,090
2019-02-051,1001,1291,0921,11923,5001,119
2019-02-041,1001,1211,0921,11515,2001,115
2019-02-011,0681,0981,0571,07413,8001,074
2019-01-311,1981,1981,0741,07554,8001,075
2019-01-301,1491,1491,1011,1097,3001,109
2019-01-291,1771,1771,1411,14814,4001,148
2019-01-281,1911,2001,1751,1888,0001,188
2019-01-251,1711,1981,1441,19111,6001,191
2019-01-241,1691,1711,1411,1712,6001,171
2019-01-231,1411,1731,1241,1695,1001,169
2019-01-221,1871,1871,1451,1567,9001,156
2019-01-211,2121,2131,1521,19210,2001,192
2019-01-181,2001,2041,1411,18923,9001,189
2019-01-171,1241,1921,1161,19231,9001,192
2019-01-161,1051,1351,1051,12417,0001,124
2019-01-151,0471,1351,0341,13532,4001,135
2019-01-111,0141,0441,0131,03413,2001,034
2019-01-101,0741,0741,0001,02413,8001,024
2019-01-091,0561,0751,0371,04413,9001,044
2019-01-081,0341,0691,0341,05319,0001,053
2019-01-079811,0499811,03413,0001,034
2019-01-0494098892097822,100978

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