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

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 [2023年度]

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]