9421東証S信用
業種 情報・通信業
エヌジェイホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 730 (24/06/07) | 434 (24/08/06) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 730 (24/06/07) | 427 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 460 | 475 | 460 | 472 | +11 | +2.4 | 8,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/12 | 1,358 | 1,441 | 1,059 | 1,086 | -242 | -18.2 | 571,600 |
| 19/11 | 1,459 | 1,546 | 1,145 | 1,328 | -161 | -10.8 | 409,400 |
| 19/10 | 1,118 | 1,666 | 1,062 | 1,489 | +401 | +36.9 | 377,700 |
| 19/09 | 989 | 1,107 | 951 | 1,088 | +98 | +9.9 | 100,200 |
| 19/08 | 1,010 | 1,068 | 935 | 990 | -10 | -1.0 | 116,400 |
| 19/07 | 1,030 | 1,065 | 980 | 1,000 | -5 | -0.5 | 118,800 |
| 19/06 | 1,105 | 1,222 | 984 | 1,005 | -95 | -8.6 | 247,100 |
| 19/05 | 1,189 | 1,236 | 993 | 1,100 | -111 | -9.2 | 238,600 |
| 19/04 | 1,316 | 1,359 | 1,174 | 1,211 | -79 | -6.1 | 134,600 |
| 19/03 | 1,066 | 1,306 | 988 | 1,290 | +224 | +21.0 | 158,100 |
| 19/02 | 1,068 | 1,129 | 994 | 1,066 | -9 | -0.8 | 290,900 |
| 19/01 | 940 | 1,213 | 920 | 1,075 | +103 | +10.6 | 322,100 |
| 18/12 | 1,220 | 1,260 | 810 | 972 | -246 | -20.2 | 826,400 |
| 18/11 | 1,140 | 1,335 | 1,118 | 1,218 | +18 | +1.5 | 620,000 |
| 18/10 | 1,419 | 1,452 | 1,002 | 1,200 | -237 | -16.5 | 843,300 |
| 18/09 | 1,626 | 1,640 | 1,391 | 1,437 | -201 | -12.3 | 332,000 |
| 18/08 | 1,747 | 1,846 | 1,300 | 1,638 | -110 | -6.3 | 1,137,100 |
| 18/07 | 1,727 | 1,878 | 1,539 | 1,748 | +37 | +2.2 | 592,000 |
| 18/06 | 1,843 | 1,912 | 1,482 | 1,711 | -134 | -7.3 | 695,700 |
| 18/05 | 2,090 | 2,149 | 1,780 | 1,845 | -285 | -13.4 | 827,500 |
| 18/04 | 1,819 | 2,377 | 1,670 | 2,130 | +330 | +18.3 | 1,536,300 |
| 18/03 | 1,782 | 2,172 | 1,652 | 1,800 | -5 | -0.3 | 1,178,400 |
| 18/02 | 1,887 | 1,962 | 1,557 | 1,805 | -112 | -5.8 | 1,136,200 |
| 18/01 | 1,837 | 2,085 | 1,810 | 1,917 | +80 | +4.4 | 448,800 |
| 17/12 | 1,860 | 2,012 | 1,755 | 1,837 | -23 | -1.2 | 984,800 |
| 17/11 | 1,977 | 2,025 | 1,612 | 1,860 | -107 | -5.4 | 777,200 |
| 17/10 | 1,927 | 1,995 | 1,777 | 1,967 | +75 | +4.0 | 649,000 |
| 17/09 | 1,840 | 2,230 | 1,617 | 1,892 | +17 | +0.9 | 2,468,800 |
| 17/08 | 1,452 | 2,200 | 1,247 | 1,875 | +435 | +30.2 | 3,816,400 |
| 17/07 | 1,535 | 1,842 | 1,415 | 1,440 | -60 | -4.0 | 1,618,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
