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
2023-12-294144254144255,300425
2023-12-2842642641042016,400420
2023-12-274264334234238,800423
2023-12-264334334234236,300423
2023-12-254354414314356,300435
2023-12-224304354304353,500435
2023-12-214334334304313,100431
2023-12-204344394334333,500433
2023-12-194404404304384,200438
2023-12-184224394224396,300439
2023-12-1541844341843115,300431
2023-12-144604604414428,500442
2023-12-134774774604664,100466
2023-12-124824824684726,500472
2023-12-114904914814823,600482
2023-12-084904904854852,700485
2023-12-074894904894902,200490
2023-12-064904944894894,500489
2023-12-054924924904901,500490
2023-12-044954954924921,400492
2023-12-01496496494494700494
2023-11-304904954904953,300495
2023-11-294924994924921,500492
2023-11-285005004924922,800492
2023-11-275025024974971,700497
2023-11-245015014954991,700499
2023-11-224985014985013,000501
2023-11-21502503502503500503
2023-11-205035094995023,400502
2023-11-175105105035084,400508
2023-11-164985034965031,300503
2023-11-155025024995021,700502
2023-11-145025024955021,800502
2023-11-135015074965025,600502
2023-11-10495498495496500496
2023-11-09496498495495700495
2023-11-084944974934971,100497
2023-11-074974974924941,700494
2023-11-064884964874953,700495
2023-11-02494498494495700495
2023-11-01499499495496500496
2023-10-31499499496497800497
2023-10-30497502497502700502
2023-10-27495500495496900496
2023-10-264955024934952,300495
2023-10-254994994914991,600499
2023-10-244994994914991,600499
2023-10-234945004944974,300497
2023-10-204964974884971,200497
2023-10-195075074804889,100488
2023-10-185105125005053,700505
2023-10-175085135025107,800510
2023-10-165065215065083,900508
2023-10-1353653651051010,300510
2023-10-1259059152953235,700532
2023-10-1152559852157241,500572
2023-10-105115205105202,100520
2023-10-06511511507510500510
2023-10-055095125005008,100500
2023-10-045115165095093,700509
2023-10-035105185105151,600515
2023-10-025105175105104,500510
2023-09-2953653649950718,900507
2023-09-285365415365391,100539
2023-09-275415455355363,200536
2023-09-265485485435432,900543
2023-09-255505505485481,700548
2023-09-225465495405491,900549
2023-09-215535535465462,500546
2023-09-20559559554554500554
2023-09-19554559554559700559
2023-09-155545595545542,200554
2023-09-145535605535601,600560
2023-09-135545605545551,500555
2023-09-125515595515551,000555
2023-09-115555615555613,900561
2023-09-08558562555555900555
2023-09-075525615525602,200560
2023-09-06555558552558900558
2023-09-055545555485552,300555
2023-09-045545575505542,000554
2023-09-015525575505561,300556
2023-08-315475555475551,600555
2023-08-305425475355432,100543
2023-08-295345415325322,500532
2023-08-2853655053253429,300534
2023-08-255635635535562,800556
2023-08-24554561554558800558
2023-08-235615615545552,000555
2023-08-225645645605611,000561
2023-08-21566566566566100566
2023-08-185715725645671,800567
2023-08-17580580571571400571
2023-08-16574578574577600577
2023-08-155875875705842,400584
2023-08-145775895715892,800589
2023-08-10580580575577700577
2023-08-09576580576580800580
2023-08-08578578576576900576
2023-08-075815815785781,300578
2023-08-045835895805801,400580
2023-08-03590590585585500585
2023-08-02592594592593500593
2023-08-015965965915961,000596
2023-07-315905975905932,000593
2023-07-285895895875871,500587
2023-07-275905915885891,400589
2023-07-265935945905901,200590
2023-07-255935935915921,000592
2023-07-24593593588593700593
2023-07-215835935835933,700593
2023-07-205795995795955,500595
2023-07-195775785765781,100578
2023-07-185785785735781,900578
2023-07-145775785705754,900575
2023-07-135905905785781,900578
2023-07-125785845785832,500583
2023-07-115815875815863,500586
2023-07-106016015805837,500583
2023-07-075956005915972,800597
2023-07-066006025955966,800596
2023-07-056046106006049,400604
2023-07-0462162160561311,700613
2023-07-0363763761962520,100625
2023-06-3062465062064632,700646
2023-06-2966668464765443,800654
2023-06-2874374573373620,500736
2023-06-2772974172873013,100730
2023-06-2672775072672914,600729
2023-06-2372473071172612,800726
2023-06-227157297147238,100723
2023-06-217107197017158,700715
2023-06-207067147007109,000710
2023-06-196967126967059,500705
2023-06-1668069167969111,500691
2023-06-156776806766784,300678
2023-06-146706776706775,200677
2023-06-136676706656664,000666
2023-06-126676686606654,500665
2023-06-096536606516603,200660
2023-06-086676676526526,800652
2023-06-076686716606617,000661
2023-06-066716736686685,100668
2023-06-056806806686686,000668
2023-06-026806806666748,700674
2023-06-016796796626797,000679
2023-05-316746816736807,700680
2023-05-3066268366166417,400664
2023-05-296556656416616,000661
2023-05-266406476336473,800647
2023-05-256406406316332,100633
2023-05-2463966163063121,400631
2023-05-2363268562664942,400649
2023-05-226176226086226,700622
2023-05-196106126096122,700612
2023-05-186116116006103,400610
2023-05-176146146106113,000611
2023-05-166116125976104,800610
2023-05-156116116106112,700611
2023-05-126056105956105,600610
2023-05-116096096006052,800605
2023-05-106106105976018,700601
2023-05-096106106096101,200610
2023-05-086106105996105,200610
2023-05-026016086016062,400606
2023-05-016106196006024,800602
2023-04-286106126036072,700607
2023-04-276006106006101,800610
2023-04-266086096006001,200600
2023-04-256126166066084,900608
2023-04-246096216096127,200612
2023-04-216026065966062,700606
2023-04-206026055906025,700602
2023-04-196106106056051,000605
2023-04-186156156106102,100610
2023-04-176126206116167,400616
2023-04-146116146096124,100612
2023-04-136056106006101,700610
2023-04-1259062158960520,600605
2023-04-115765945765865,900586
2023-04-105875875755752,300575
2023-04-075885885645746,500574
2023-04-065775855735855,000585
2023-04-055785805735742,100574
2023-04-045605805575767,800576
2023-04-035555595525566,100556
2023-03-315395505375448,700544
2023-03-305385395355394,500539
2023-03-295245355245355,700535
2023-03-285205245205241,900524
2023-03-275225235155203,700520
2023-03-245175225175181,700518
2023-03-23517517517517300517
2023-03-22516517513517600517
2023-03-20513516513513700513
2023-03-175175175135131,100513
2023-03-165115175105131,300513
2023-03-155105295105104,100510
2023-03-145205205105105,200510
2023-03-135265265155195,000519
2023-03-105185265165264,200526
2023-03-095265355175176,900517
2023-03-085305325245253,100525
2023-03-075315335295301,800530
2023-03-065335345285291,900529
2023-03-035245325245283,400528
2023-03-025255345255302,600530
2023-03-01524525523525500525
2023-02-285195245195232,200523
2023-02-275175175135131,200513
2023-02-24520520511511900511
2023-02-225155205115201,800520
2023-02-215275275145141,400514
2023-02-205145145145141,100514
2023-02-175195205175173,900517
2023-02-165095095095091,300509
2023-02-155115145075071,300507
2023-02-145205205105115,800511
2023-02-1352052448152422,200524
2023-02-105385385205203,000520
2023-02-095195395195395,900539
2023-02-085255265195193,400519
2023-02-075315325265261,100526
2023-02-065305385245328,000532
2023-02-035345365305302,000530
2023-02-025355385335341,400534
2023-02-015425425355362,400536
2023-01-315375405345403,800540
2023-01-305365365325366,200536
2023-01-275395395275314,200531
2023-01-265395395315384,700538
2023-01-255345445305397,700539
2023-01-245335395265308,300530
2023-01-2352953652252313,200523
2023-01-2053253452152522,300525
2023-01-19549565531531144,900531
2023-01-18604633568599107,100599
2023-01-1762464259860460,200604
2023-01-1658366458366481,100664
2023-01-1357658956158329,900583
2023-01-12613632560572159,700572
2023-01-1150360350360361,100603
2023-01-105085095025031,400503
2023-01-064934994934941,500494
2023-01-055015044924938,300493
2023-01-045035065015014,600501

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