9421 (株)エヌジェイホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	739	772	739	772	1,200	772
2021-12-29	720	765	720	749	2,100	749
2021-12-28	763	763	710	750	6,400	750
2021-12-27	806	806	760	768	3,800	768
2021-12-24	780	817	780	811	3,500	811
2021-12-23	766	782	720	778	16,000	778
2021-12-22	833	833	750	751	8,500	751
2021-12-21	835	835	802	833	4,800	833
2021-12-20	838	838	818	829	3,500	829
2021-12-17	822	838	822	838	700	838
2021-12-16	837	837	821	830	1,700	830
2021-12-15	821	837	821	837	400	837
2021-12-14	830	831	828	831	400	831
2021-12-13	838	838	821	831	900	831
2021-12-10	843	843	828	838	400	838
2021-12-09	835	844	823	844	600	844
2021-12-08	836	838	823	835	1,300	835
2021-12-07	826	836	826	836	700	836
2021-12-06	820	829	815	829	2,700	829
2021-12-03	821	830	815	830	2,600	830
2021-12-02	831	844	826	826	1,300	826
2021-12-01	845	845	830	845	2,300	845
2021-11-30	838	847	838	847	900	847
2021-11-29	842	842	840	840	2,700	840
2021-11-26	849	849	832	845	3,100	845
2021-11-25	842	850	841	849	2,700	849
2021-11-24	847	847	840	842	3,400	842
2021-11-22	850	851	844	851	5,600	851
2021-11-19	861	861	850	850	2,000	850
2021-11-18	856	874	856	861	2,100	861
2021-11-17	870	870	853	869	1,500	869
2021-11-16	862	877	862	862	600	862
2021-11-15	858	875	858	874	900	874
2021-11-12	849	860	831	860	5,700	860
2021-11-11	861	867	852	866	900	866
2021-11-10	870	870	850	856	4,200	856
2021-11-09	885	885	870	870	700	870
2021-11-08	870	870	870	870	1,100	870
2021-11-05	871	871	870	870	300	870
2021-11-04	875	875	871	871	900	871
2021-11-02	880	880	871	872	1,100	872
2021-11-01	882	887	880	880	1,000	880
2021-10-29	-	-	-	882	-	882
2021-10-28	905	905	881	882	1,000	882
2021-10-27	-	-	-	895	-	895
2021-10-26	889	895	888	895	1,300	895
2021-10-25	892	892	876	887	1,000	887
2021-10-22	872	892	872	892	500	892
2021-10-21	880	891	880	882	800	882
2021-10-20	876	880	875	880	800	880
2021-10-19	876	876	876	876	200	876
2021-10-18	876	877	876	876	900	876
2021-10-15	888	888	888	888	700	888
2021-10-14	888	888	887	888	400	888
2021-10-13	875	888	873	888	500	888
2021-10-12	878	878	878	878	100	878
2021-10-11	881	881	881	881	1,200	881
2021-10-08	897	897	880	880	400	880
2021-10-07	886	886	885	885	500	885
2021-10-06	885	885	882	882	500	882
2021-10-05	879	892	860	892	1,800	892
2021-10-04	883	898	883	888	6,300	888
2021-10-01	908	908	898	898	800	898
2021-09-30	896	897	896	897	2,000	897
2021-09-29	898	910	896	896	1,000	896
2021-09-28	903	910	903	910	300	910
2021-09-27	900	910	900	910	1,500	910
2021-09-24	897	897	883	893	1,100	893
2021-09-22	868	884	868	872	2,300	872
2021-09-21	891	891	880	883	1,200	883
2021-09-17	895	913	891	892	1,100	892
2021-09-16	911	911	895	895	900	895
2021-09-15	905	911	901	911	1,100	911
2021-09-14	901	916	901	907	900	907
2021-09-13	895	925	895	914	3,200	914
2021-09-10	899	910	886	886	1,900	886
2021-09-09	885	926	884	914	2,000	914
2021-09-08	890	897	888	888	1,000	888
2021-09-07	885	890	885	890	1,500	890
2021-09-06	899	903	882	882	2,200	882
2021-09-03	885	889	872	888	900	888
2021-09-02	880	885	865	885	2,800	885
2021-09-01	885	885	859	880	3,500	880
2021-08-31	874	885	871	885	4,000	885
2021-08-30	878	881	851	874	3,100	874
2021-08-27	882	882	867	878	3,500	878
2021-08-26	876	883	876	882	1,000	882
2021-08-25	856	876	856	876	3,800	876
2021-08-24	856	871	856	871	3,400	871
2021-08-23	889	889	854	870	3,100	870
2021-08-20	868	878	861	861	1,000	861
2021-08-19	877	890	877	888	1,500	888
2021-08-18	863	892	863	892	2,300	892
2021-08-17	883	893	878	878	600	878
2021-08-16	891	898	882	882	500	882
2021-08-13	890	907	888	906	1,000	906
2021-08-12	900	934	890	905	3,000	905
2021-08-11	893	893	888	888	400	888
2021-08-10	879	900	879	892	1,000	892
2021-08-06	868	879	860	879	1,800	879
2021-08-05	884	889	860	879	8,500	879
2021-08-04	891	900	891	900	2,600	900
2021-08-03	907	908	888	902	2,100	902
2021-08-02	906	910	906	910	300	910
2021-07-30	908	910	905	906	1,500	906
2021-07-29	913	919	909	909	2,500	909
2021-07-28	916	926	910	919	4,700	919
2021-07-27	932	936	931	931	600	931
2021-07-26	945	945	928	936	2,700	936
2021-07-21	945	945	945	945	300	945
2021-07-20	944	946	944	945	5,300	945
2021-07-19	944	944	944	944	100	944
2021-07-16	944	945	943	944	800	944
2021-07-15	971	971	960	960	4,400	960
2021-07-14	942	950	940	950	2,900	950
2021-07-13	939	944	939	944	4,400	944
2021-07-12	940	940	939	939	5,500	939
2021-07-09	941	941	911	930	3,200	930
2021-07-08	953	953	947	950	1,800	950
2021-07-07	951	955	951	955	1,200	955
2021-07-06	957	957	952	952	2,400	952
2021-07-05	970	970	959	959	3,300	959
2021-07-02	958	974	954	974	1,900	974
2021-07-01	966	968	959	962	2,100	962
2021-06-30	977	977	960	965	3,300	965
2021-06-29	968	986	960	981	15,700	981
2021-06-28	1,010	1,038	1,010	1,038	8,200	1,038
2021-06-25	1,008	1,019	1,000	1,019	5,600	1,019
2021-06-24	1,005	1,008	994	1,007	4,600	1,007
2021-06-23	992	1,005	992	1,005	6,800	1,005
2021-06-22	988	998	988	992	800	992
2021-06-21	999	999	985	985	3,800	985
2021-06-18	1,009	1,009	1,000	1,001	1,000	1,001
2021-06-17	1,005	1,012	1,000	1,000	900	1,000
2021-06-16	1,010	1,019	1,000	1,005	3,800	1,005
2021-06-15	1,014	1,020	1,012	1,013	1,500	1,013
2021-06-14	1,009	1,009	1,000	1,006	1,700	1,006
2021-06-11	1,006	1,010	1,002	1,009	3,500	1,009
2021-06-10	1,012	1,018	1,012	1,018	1,900	1,018
2021-06-09	1,021	1,028	1,011	1,011	3,500	1,011
2021-06-08	1,003	1,139	995	1,025	33,200	1,025
2021-06-07	987	993	987	993	1,600	993
2021-06-04	981	994	981	987	1,600	987
2021-06-03	984	990	980	989	3,600	989
2021-06-02	989	989	982	986	1,400	986
2021-06-01	973	986	973	982	900	982
2021-05-31	979	989	973	973	7,600	973
2021-05-28	969	975	960	975	2,200	975
2021-05-27	1,010	1,067	952	957	16,800	957
2021-05-26	1,003	1,017	1,003	1,010	6,300	1,010
2021-05-25	990	1,009	975	1,009	14,700	1,009
2021-05-24	993	996	979	987	1,700	987
2021-05-21	982	992	982	989	2,200	989
2021-05-20	976	978	976	978	800	978
2021-05-19	965	976	963	975	1,900	975
2021-05-18	967	967	952	965	900	965
2021-05-17	988	988	950	952	5,700	952
2021-05-14	977	986	977	978	1,300	978
2021-05-13	986	1,000	977	977	2,400	977
2021-05-12	998	1,000	980	1,000	3,600	1,000
2021-05-11	983	993	978	986	3,700	986
2021-05-10	985	990	983	983	1,500	983
2021-05-07	990	990	979	983	1,500	983
2021-05-06	971	982	971	975	2,000	975
2021-04-30	972	972	963	971	1,500	971
2021-04-28	970	972	970	972	600	972
2021-04-27	970	972	965	965	300	965
2021-04-26	971	971	967	967	600	967
2021-04-23	963	971	958	966	700	966
2021-04-22	952	963	952	963	3,700	963
2021-04-21	965	973	961	970	1,500	970
2021-04-20	964	973	964	973	400	973
2021-04-19	972	973	970	973	500	973
2021-04-16	972	988	958	972	4,100	972
2021-04-15	990	990	983	986	1,400	986
2021-04-14	994	994	989	990	2,200	990
2021-04-13	994	997	994	996	3,600	996
2021-04-12	981	992	979	991	1,400	991
2021-04-09	980	988	980	988	200	988
2021-04-08	990	990	979	988	1,000	988
2021-04-07	994	994	991	992	1,000	992
2021-04-06	991	996	990	992	1,500	992
2021-04-05	976	991	976	991	1,800	991
2021-04-02	962	976	962	976	3,500	976
2021-04-01	980	980	958	970	4,000	970
2021-03-31	969	977	969	977	2,600	977
2021-03-30	960	970	959	969	1,700	969
2021-03-29	956	969	956	969	2,000	969
2021-03-26	953	963	953	963	1,200	963
2021-03-25	977	977	941	950	4,100	950
2021-03-24	975	980	963	969	3,300	969
2021-03-23	967	968	963	968	1,300	968
2021-03-22	961	969	961	962	1,300	962
2021-03-19	969	970	960	960	1,100	960
2021-03-18	961	974	961	974	800	974
2021-03-17	961	961	961	961	100	961
2021-03-16	960	965	956	959	600	959
2021-03-15	959	960	951	960	600	960
2021-03-12	950	959	950	959	1,300	959
2021-03-11	932	945	932	942	600	942
2021-03-10	930	943	930	932	1,800	932
2021-03-09	960	960	914	932	6,800	932
2021-03-08	926	960	926	960	3,500	960
2021-03-05	960	960	918	936	11,100	936
2021-03-04	974	974	959	960	2,200	960
2021-03-03	982	982	960	974	4,500	974
2021-03-02	983	986	967	967	4,300	967
2021-03-01	974	990	974	983	5,200	983
2021-02-26	965	974	955	974	2,600	974
2021-02-25	975	988	975	985	6,200	985
2021-02-24	979	980	958	973	2,700	973
2021-02-22	965	965	965	965	1,700	965
2021-02-19	955	965	955	965	700	965
2021-02-18	969	969	950	955	5,100	955
2021-02-17	958	973	958	970	1,200	970
2021-02-16	990	996	957	968	8,700	968
2021-02-15	998	998	970	995	2,500	995
2021-02-12	993	999	977	997	1,500	997
2021-02-10	986	1,000	986	998	3,900	998
2021-02-09	975	990	975	990	4,000	990
2021-02-08	976	976	960	976	6,100	976
2021-02-05	950	976	950	976	9,400	976
2021-02-04	980	987	971	971	2,300	971
2021-02-03	959	966	956	966	1,700	966
2021-02-02	970	970	955	958	5,900	958
2021-02-01	992	998	978	979	2,700	979
2021-01-29	979	995	970	995	3,400	995
2021-01-28	982	982	975	982	2,900	982
2021-01-27	996	996	989	989	1,800	989
2021-01-26	996	997	996	996	1,100	996
2021-01-25	990	998	990	996	1,200	996
2021-01-22	975	988	975	978	5,000	978
2021-01-21	992	998	986	990	5,400	990
2021-01-20	986	1,001	986	990	3,400	990
2021-01-19	997	998	971	986	2,600	986
2021-01-18	989	990	956	982	13,200	982
2021-01-15	1,050	1,050	1,000	1,019	6,700	1,019
2021-01-14	1,060	1,060	1,016	1,053	6,700	1,053
2021-01-13	1,061	1,074	1,021	1,037	7,600	1,037
2021-01-12	1,050	1,087	1,050	1,061	1,600	1,061
2021-01-08	1,119	1,119	1,059	1,080	9,100	1,080
2021-01-07	1,050	1,073	1,050	1,059	1,900	1,059
2021-01-06	1,043	1,049	1,000	1,037	7,700	1,037
2021-01-05	1,050	1,050	1,050	1,050	1,000	1,050
2021-01-04	1,027	1,027	1,022	1,022	300	1,022

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9421 (株)エヌジェイホールディングス の時系列データ [2021年度]

9421 (株)エヌジェイホールディングスの時系列データ [2021年度]