9421 (株)エヌジェイホールディングス の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-12-29 | 414 | 425 | 414 | 425 | 5,300 | 425 |
2023-12-28 | 426 | 426 | 410 | 420 | 16,400 | 420 |
2023-12-27 | 426 | 433 | 423 | 423 | 8,800 | 423 |
2023-12-26 | 433 | 433 | 423 | 423 | 6,300 | 423 |
2023-12-25 | 435 | 441 | 431 | 435 | 6,300 | 435 |
2023-12-22 | 430 | 435 | 430 | 435 | 3,500 | 435 |
2023-12-21 | 433 | 433 | 430 | 431 | 3,100 | 431 |
2023-12-20 | 434 | 439 | 433 | 433 | 3,500 | 433 |
2023-12-19 | 440 | 440 | 430 | 438 | 4,200 | 438 |
2023-12-18 | 422 | 439 | 422 | 439 | 6,300 | 439 |
2023-12-15 | 418 | 443 | 418 | 431 | 15,300 | 431 |
2023-12-14 | 460 | 460 | 441 | 442 | 8,500 | 442 |
2023-12-13 | 477 | 477 | 460 | 466 | 4,100 | 466 |
2023-12-12 | 482 | 482 | 468 | 472 | 6,500 | 472 |
2023-12-11 | 490 | 491 | 481 | 482 | 3,600 | 482 |
2023-12-08 | 490 | 490 | 485 | 485 | 2,700 | 485 |
2023-12-07 | 489 | 490 | 489 | 490 | 2,200 | 490 |
2023-12-06 | 490 | 494 | 489 | 489 | 4,500 | 489 |
2023-12-05 | 492 | 492 | 490 | 490 | 1,500 | 490 |
2023-12-04 | 495 | 495 | 492 | 492 | 1,400 | 492 |
2023-12-01 | 496 | 496 | 494 | 494 | 700 | 494 |
2023-11-30 | 490 | 495 | 490 | 495 | 3,300 | 495 |
2023-11-29 | 492 | 499 | 492 | 492 | 1,500 | 492 |
2023-11-28 | 500 | 500 | 492 | 492 | 2,800 | 492 |
2023-11-27 | 502 | 502 | 497 | 497 | 1,700 | 497 |
2023-11-24 | 501 | 501 | 495 | 499 | 1,700 | 499 |
2023-11-22 | 498 | 501 | 498 | 501 | 3,000 | 501 |
2023-11-21 | 502 | 503 | 502 | 503 | 500 | 503 |
2023-11-20 | 503 | 509 | 499 | 502 | 3,400 | 502 |
2023-11-17 | 510 | 510 | 503 | 508 | 4,400 | 508 |
2023-11-16 | 498 | 503 | 496 | 503 | 1,300 | 503 |
2023-11-15 | 502 | 502 | 499 | 502 | 1,700 | 502 |
2023-11-14 | 502 | 502 | 495 | 502 | 1,800 | 502 |
2023-11-13 | 501 | 507 | 496 | 502 | 5,600 | 502 |
2023-11-10 | 495 | 498 | 495 | 496 | 500 | 496 |
2023-11-09 | 496 | 498 | 495 | 495 | 700 | 495 |
2023-11-08 | 494 | 497 | 493 | 497 | 1,100 | 497 |
2023-11-07 | 497 | 497 | 492 | 494 | 1,700 | 494 |
2023-11-06 | 488 | 496 | 487 | 495 | 3,700 | 495 |
2023-11-02 | 494 | 498 | 494 | 495 | 700 | 495 |
2023-11-01 | 499 | 499 | 495 | 496 | 500 | 496 |
2023-10-31 | 499 | 499 | 496 | 497 | 800 | 497 |
2023-10-30 | 497 | 502 | 497 | 502 | 700 | 502 |
2023-10-27 | 495 | 500 | 495 | 496 | 900 | 496 |
2023-10-26 | 495 | 502 | 493 | 495 | 2,300 | 495 |
2023-10-25 | 499 | 499 | 491 | 499 | 1,600 | 499 |
2023-10-24 | 499 | 499 | 491 | 499 | 1,600 | 499 |
2023-10-23 | 494 | 500 | 494 | 497 | 4,300 | 497 |
2023-10-20 | 496 | 497 | 488 | 497 | 1,200 | 497 |
2023-10-19 | 507 | 507 | 480 | 488 | 9,100 | 488 |
2023-10-18 | 510 | 512 | 500 | 505 | 3,700 | 505 |
2023-10-17 | 508 | 513 | 502 | 510 | 7,800 | 510 |
2023-10-16 | 506 | 521 | 506 | 508 | 3,900 | 508 |
2023-10-13 | 536 | 536 | 510 | 510 | 10,300 | 510 |
2023-10-12 | 590 | 591 | 529 | 532 | 35,700 | 532 |
2023-10-11 | 525 | 598 | 521 | 572 | 41,500 | 572 |
2023-10-10 | 511 | 520 | 510 | 520 | 2,100 | 520 |
2023-10-06 | 511 | 511 | 507 | 510 | 500 | 510 |
2023-10-05 | 509 | 512 | 500 | 500 | 8,100 | 500 |
2023-10-04 | 511 | 516 | 509 | 509 | 3,700 | 509 |
2023-10-03 | 510 | 518 | 510 | 515 | 1,600 | 515 |
2023-10-02 | 510 | 517 | 510 | 510 | 4,500 | 510 |
2023-09-29 | 536 | 536 | 499 | 507 | 18,900 | 507 |
2023-09-28 | 536 | 541 | 536 | 539 | 1,100 | 539 |
2023-09-27 | 541 | 545 | 535 | 536 | 3,200 | 536 |
2023-09-26 | 548 | 548 | 543 | 543 | 2,900 | 543 |
2023-09-25 | 550 | 550 | 548 | 548 | 1,700 | 548 |
2023-09-22 | 546 | 549 | 540 | 549 | 1,900 | 549 |
2023-09-21 | 553 | 553 | 546 | 546 | 2,500 | 546 |
2023-09-20 | 559 | 559 | 554 | 554 | 500 | 554 |
2023-09-19 | 554 | 559 | 554 | 559 | 700 | 559 |
2023-09-15 | 554 | 559 | 554 | 554 | 2,200 | 554 |
2023-09-14 | 553 | 560 | 553 | 560 | 1,600 | 560 |
2023-09-13 | 554 | 560 | 554 | 555 | 1,500 | 555 |
2023-09-12 | 551 | 559 | 551 | 555 | 1,000 | 555 |
2023-09-11 | 555 | 561 | 555 | 561 | 3,900 | 561 |
2023-09-08 | 558 | 562 | 555 | 555 | 900 | 555 |
2023-09-07 | 552 | 561 | 552 | 560 | 2,200 | 560 |
2023-09-06 | 555 | 558 | 552 | 558 | 900 | 558 |
2023-09-05 | 554 | 555 | 548 | 555 | 2,300 | 555 |
2023-09-04 | 554 | 557 | 550 | 554 | 2,000 | 554 |
2023-09-01 | 552 | 557 | 550 | 556 | 1,300 | 556 |
2023-08-31 | 547 | 555 | 547 | 555 | 1,600 | 555 |
2023-08-30 | 542 | 547 | 535 | 543 | 2,100 | 543 |
2023-08-29 | 534 | 541 | 532 | 532 | 2,500 | 532 |
2023-08-28 | 536 | 550 | 532 | 534 | 29,300 | 534 |
2023-08-25 | 563 | 563 | 553 | 556 | 2,800 | 556 |
2023-08-24 | 554 | 561 | 554 | 558 | 800 | 558 |
2023-08-23 | 561 | 561 | 554 | 555 | 2,000 | 555 |
2023-08-22 | 564 | 564 | 560 | 561 | 1,000 | 561 |
2023-08-21 | 566 | 566 | 566 | 566 | 100 | 566 |
2023-08-18 | 571 | 572 | 564 | 567 | 1,800 | 567 |
2023-08-17 | 580 | 580 | 571 | 571 | 400 | 571 |
2023-08-16 | 574 | 578 | 574 | 577 | 600 | 577 |
2023-08-15 | 587 | 587 | 570 | 584 | 2,400 | 584 |
2023-08-14 | 577 | 589 | 571 | 589 | 2,800 | 589 |
2023-08-10 | 580 | 580 | 575 | 577 | 700 | 577 |
2023-08-09 | 576 | 580 | 576 | 580 | 800 | 580 |
2023-08-08 | 578 | 578 | 576 | 576 | 900 | 576 |
2023-08-07 | 581 | 581 | 578 | 578 | 1,300 | 578 |
2023-08-04 | 583 | 589 | 580 | 580 | 1,400 | 580 |
2023-08-03 | 590 | 590 | 585 | 585 | 500 | 585 |
2023-08-02 | 592 | 594 | 592 | 593 | 500 | 593 |
2023-08-01 | 596 | 596 | 591 | 596 | 1,000 | 596 |
2023-07-31 | 590 | 597 | 590 | 593 | 2,000 | 593 |
2023-07-28 | 589 | 589 | 587 | 587 | 1,500 | 587 |
2023-07-27 | 590 | 591 | 588 | 589 | 1,400 | 589 |
2023-07-26 | 593 | 594 | 590 | 590 | 1,200 | 590 |
2023-07-25 | 593 | 593 | 591 | 592 | 1,000 | 592 |
2023-07-24 | 593 | 593 | 588 | 593 | 700 | 593 |
2023-07-21 | 583 | 593 | 583 | 593 | 3,700 | 593 |
2023-07-20 | 579 | 599 | 579 | 595 | 5,500 | 595 |
2023-07-19 | 577 | 578 | 576 | 578 | 1,100 | 578 |
2023-07-18 | 578 | 578 | 573 | 578 | 1,900 | 578 |
2023-07-14 | 577 | 578 | 570 | 575 | 4,900 | 575 |
2023-07-13 | 590 | 590 | 578 | 578 | 1,900 | 578 |
2023-07-12 | 578 | 584 | 578 | 583 | 2,500 | 583 |
2023-07-11 | 581 | 587 | 581 | 586 | 3,500 | 586 |
2023-07-10 | 601 | 601 | 580 | 583 | 7,500 | 583 |
2023-07-07 | 595 | 600 | 591 | 597 | 2,800 | 597 |
2023-07-06 | 600 | 602 | 595 | 596 | 6,800 | 596 |
2023-07-05 | 604 | 610 | 600 | 604 | 9,400 | 604 |
2023-07-04 | 621 | 621 | 605 | 613 | 11,700 | 613 |
2023-07-03 | 637 | 637 | 619 | 625 | 20,100 | 625 |
2023-06-30 | 624 | 650 | 620 | 646 | 32,700 | 646 |
2023-06-29 | 666 | 684 | 647 | 654 | 43,800 | 654 |
2023-06-28 | 743 | 745 | 733 | 736 | 20,500 | 736 |
2023-06-27 | 729 | 741 | 728 | 730 | 13,100 | 730 |
2023-06-26 | 727 | 750 | 726 | 729 | 14,600 | 729 |
2023-06-23 | 724 | 730 | 711 | 726 | 12,800 | 726 |
2023-06-22 | 715 | 729 | 714 | 723 | 8,100 | 723 |
2023-06-21 | 710 | 719 | 701 | 715 | 8,700 | 715 |
2023-06-20 | 706 | 714 | 700 | 710 | 9,000 | 710 |
2023-06-19 | 696 | 712 | 696 | 705 | 9,500 | 705 |
2023-06-16 | 680 | 691 | 679 | 691 | 11,500 | 691 |
2023-06-15 | 677 | 680 | 676 | 678 | 4,300 | 678 |
2023-06-14 | 670 | 677 | 670 | 677 | 5,200 | 677 |
2023-06-13 | 667 | 670 | 665 | 666 | 4,000 | 666 |
2023-06-12 | 667 | 668 | 660 | 665 | 4,500 | 665 |
2023-06-09 | 653 | 660 | 651 | 660 | 3,200 | 660 |
2023-06-08 | 667 | 667 | 652 | 652 | 6,800 | 652 |
2023-06-07 | 668 | 671 | 660 | 661 | 7,000 | 661 |
2023-06-06 | 671 | 673 | 668 | 668 | 5,100 | 668 |
2023-06-05 | 680 | 680 | 668 | 668 | 6,000 | 668 |
2023-06-02 | 680 | 680 | 666 | 674 | 8,700 | 674 |
2023-06-01 | 679 | 679 | 662 | 679 | 7,000 | 679 |
2023-05-31 | 674 | 681 | 673 | 680 | 7,700 | 680 |
2023-05-30 | 662 | 683 | 661 | 664 | 17,400 | 664 |
2023-05-29 | 655 | 665 | 641 | 661 | 6,000 | 661 |
2023-05-26 | 640 | 647 | 633 | 647 | 3,800 | 647 |
2023-05-25 | 640 | 640 | 631 | 633 | 2,100 | 633 |
2023-05-24 | 639 | 661 | 630 | 631 | 21,400 | 631 |
2023-05-23 | 632 | 685 | 626 | 649 | 42,400 | 649 |
2023-05-22 | 617 | 622 | 608 | 622 | 6,700 | 622 |
2023-05-19 | 610 | 612 | 609 | 612 | 2,700 | 612 |
2023-05-18 | 611 | 611 | 600 | 610 | 3,400 | 610 |
2023-05-17 | 614 | 614 | 610 | 611 | 3,000 | 611 |
2023-05-16 | 611 | 612 | 597 | 610 | 4,800 | 610 |
2023-05-15 | 611 | 611 | 610 | 611 | 2,700 | 611 |
2023-05-12 | 605 | 610 | 595 | 610 | 5,600 | 610 |
2023-05-11 | 609 | 609 | 600 | 605 | 2,800 | 605 |
2023-05-10 | 610 | 610 | 597 | 601 | 8,700 | 601 |
2023-05-09 | 610 | 610 | 609 | 610 | 1,200 | 610 |
2023-05-08 | 610 | 610 | 599 | 610 | 5,200 | 610 |
2023-05-02 | 601 | 608 | 601 | 606 | 2,400 | 606 |
2023-05-01 | 610 | 619 | 600 | 602 | 4,800 | 602 |
2023-04-28 | 610 | 612 | 603 | 607 | 2,700 | 607 |
2023-04-27 | 600 | 610 | 600 | 610 | 1,800 | 610 |
2023-04-26 | 608 | 609 | 600 | 600 | 1,200 | 600 |
2023-04-25 | 612 | 616 | 606 | 608 | 4,900 | 608 |
2023-04-24 | 609 | 621 | 609 | 612 | 7,200 | 612 |
2023-04-21 | 602 | 606 | 596 | 606 | 2,700 | 606 |
2023-04-20 | 602 | 605 | 590 | 602 | 5,700 | 602 |
2023-04-19 | 610 | 610 | 605 | 605 | 1,000 | 605 |
2023-04-18 | 615 | 615 | 610 | 610 | 2,100 | 610 |
2023-04-17 | 612 | 620 | 611 | 616 | 7,400 | 616 |
2023-04-14 | 611 | 614 | 609 | 612 | 4,100 | 612 |
2023-04-13 | 605 | 610 | 600 | 610 | 1,700 | 610 |
2023-04-12 | 590 | 621 | 589 | 605 | 20,600 | 605 |
2023-04-11 | 576 | 594 | 576 | 586 | 5,900 | 586 |
2023-04-10 | 587 | 587 | 575 | 575 | 2,300 | 575 |
2023-04-07 | 588 | 588 | 564 | 574 | 6,500 | 574 |
2023-04-06 | 577 | 585 | 573 | 585 | 5,000 | 585 |
2023-04-05 | 578 | 580 | 573 | 574 | 2,100 | 574 |
2023-04-04 | 560 | 580 | 557 | 576 | 7,800 | 576 |
2023-04-03 | 555 | 559 | 552 | 556 | 6,100 | 556 |
2023-03-31 | 539 | 550 | 537 | 544 | 8,700 | 544 |
2023-03-30 | 538 | 539 | 535 | 539 | 4,500 | 539 |
2023-03-29 | 524 | 535 | 524 | 535 | 5,700 | 535 |
2023-03-28 | 520 | 524 | 520 | 524 | 1,900 | 524 |
2023-03-27 | 522 | 523 | 515 | 520 | 3,700 | 520 |
2023-03-24 | 517 | 522 | 517 | 518 | 1,700 | 518 |
2023-03-23 | 517 | 517 | 517 | 517 | 300 | 517 |
2023-03-22 | 516 | 517 | 513 | 517 | 600 | 517 |
2023-03-20 | 513 | 516 | 513 | 513 | 700 | 513 |
2023-03-17 | 517 | 517 | 513 | 513 | 1,100 | 513 |
2023-03-16 | 511 | 517 | 510 | 513 | 1,300 | 513 |
2023-03-15 | 510 | 529 | 510 | 510 | 4,100 | 510 |
2023-03-14 | 520 | 520 | 510 | 510 | 5,200 | 510 |
2023-03-13 | 526 | 526 | 515 | 519 | 5,000 | 519 |
2023-03-10 | 518 | 526 | 516 | 526 | 4,200 | 526 |
2023-03-09 | 526 | 535 | 517 | 517 | 6,900 | 517 |
2023-03-08 | 530 | 532 | 524 | 525 | 3,100 | 525 |
2023-03-07 | 531 | 533 | 529 | 530 | 1,800 | 530 |
2023-03-06 | 533 | 534 | 528 | 529 | 1,900 | 529 |
2023-03-03 | 524 | 532 | 524 | 528 | 3,400 | 528 |
2023-03-02 | 525 | 534 | 525 | 530 | 2,600 | 530 |
2023-03-01 | 524 | 525 | 523 | 525 | 500 | 525 |
2023-02-28 | 519 | 524 | 519 | 523 | 2,200 | 523 |
2023-02-27 | 517 | 517 | 513 | 513 | 1,200 | 513 |
2023-02-24 | 520 | 520 | 511 | 511 | 900 | 511 |
2023-02-22 | 515 | 520 | 511 | 520 | 1,800 | 520 |
2023-02-21 | 527 | 527 | 514 | 514 | 1,400 | 514 |
2023-02-20 | 514 | 514 | 514 | 514 | 1,100 | 514 |
2023-02-17 | 519 | 520 | 517 | 517 | 3,900 | 517 |
2023-02-16 | 509 | 509 | 509 | 509 | 1,300 | 509 |
2023-02-15 | 511 | 514 | 507 | 507 | 1,300 | 507 |
2023-02-14 | 520 | 520 | 510 | 511 | 5,800 | 511 |
2023-02-13 | 520 | 524 | 481 | 524 | 22,200 | 524 |
2023-02-10 | 538 | 538 | 520 | 520 | 3,000 | 520 |
2023-02-09 | 519 | 539 | 519 | 539 | 5,900 | 539 |
2023-02-08 | 525 | 526 | 519 | 519 | 3,400 | 519 |
2023-02-07 | 531 | 532 | 526 | 526 | 1,100 | 526 |
2023-02-06 | 530 | 538 | 524 | 532 | 8,000 | 532 |
2023-02-03 | 534 | 536 | 530 | 530 | 2,000 | 530 |
2023-02-02 | 535 | 538 | 533 | 534 | 1,400 | 534 |
2023-02-01 | 542 | 542 | 535 | 536 | 2,400 | 536 |
2023-01-31 | 537 | 540 | 534 | 540 | 3,800 | 540 |
2023-01-30 | 536 | 536 | 532 | 536 | 6,200 | 536 |
2023-01-27 | 539 | 539 | 527 | 531 | 4,200 | 531 |
2023-01-26 | 539 | 539 | 531 | 538 | 4,700 | 538 |
2023-01-25 | 534 | 544 | 530 | 539 | 7,700 | 539 |
2023-01-24 | 533 | 539 | 526 | 530 | 8,300 | 530 |
2023-01-23 | 529 | 536 | 522 | 523 | 13,200 | 523 |
2023-01-20 | 532 | 534 | 521 | 525 | 22,300 | 525 |
2023-01-19 | 549 | 565 | 531 | 531 | 144,900 | 531 |
2023-01-18 | 604 | 633 | 568 | 599 | 107,100 | 599 |
2023-01-17 | 624 | 642 | 598 | 604 | 60,200 | 604 |
2023-01-16 | 583 | 664 | 583 | 664 | 81,100 | 664 |
2023-01-13 | 576 | 589 | 561 | 583 | 29,900 | 583 |
2023-01-12 | 613 | 632 | 560 | 572 | 159,700 | 572 |
2023-01-11 | 503 | 603 | 503 | 603 | 61,100 | 603 |
2023-01-10 | 508 | 509 | 502 | 503 | 1,400 | 503 |
2023-01-06 | 493 | 499 | 493 | 494 | 1,500 | 494 |
2023-01-05 | 501 | 504 | 492 | 493 | 8,300 | 493 |
2023-01-04 | 503 | 506 | 501 | 501 | 4,600 | 501 |
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