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
473
円
(10:13)
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 | 473 | +12 | +2.6 | 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) |
|---|---|---|---|---|---|---|---|
| 17/06 | 1,457 | 1,715 | 1,343 | 1,500 | +40 | +2.7 | 1,454,000 |
| 17/05 | 1,111 | 1,490 | 1,058 | 1,460 | +324 | +28.5 | 1,255,200 |
| 17/04 | 1,246 | 1,258 | 1,026 | 1,136 | -128 | -10.1 | 490,000 |
| 17/03 | 1,185 | 1,420 | 1,175 | 1,264 | +87 | +7.4 | 982,600 |
| 17/02 | 1,169 | 1,348 | 1,155 | 1,177 | +7 | +0.6 | 1,640,600 |
| 17/01 | 1,216 | 1,389 | 1,022 | 1,170 | -96 | -7.6 | 2,877,400 |
| 16/12 | 1,575 | 1,900 | 1,135 | 1,266 | -376 | -22.9 | 4,970,200 |
| 16/11 | 1,362 | 2,017 | 934 | 1,642 | +295 | +21.9 | 5,003,000 |
| 16/10 | 692 | 1,535 | 666 | 1,347 | +665 | +97.5 | 8,976,400 |
| 16/09 | 738 | 764 | 625 | 682 | -43 | -5.9 | 210,200 |
| 16/08 | 747 | 747 | 590 | 725 | -20 | -2.7 | 194,800 |
| 16/07 | 763 | 850 | 700 | 745 | -17 | -2.2 | 400,800 |
| 16/06 | 980 | 985 | 700 | 762 | -223 | -22.6 | 708,800 |
| 16/05 | 1,100 | 1,222 | 945 | 985 | -157 | -13.8 | 938,600 |
| 16/04 | 1,335 | 1,483 | 984 | 1,142 | -213 | -15.7 | 1,548,000 |
| 16/03 | 1,150 | 1,364 | 1,137 | 1,355 | +190 | +16.3 | 509,800 |
| 16/02 | 1,100 | 1,314 | 876 | 1,165 | +126 | +12.1 | 1,359,400 |
| 16/01 | 1,044 | 1,083 | 852 | 1,039 | -5 | -0.5 | 811,800 |
| 15/12 | 1,105 | 1,269 | 895 | 1,044 | -61 | -5.5 | 1,713,400 |
| 15/11 | 1,500 | 1,657 | 1,081 | 1,105 | -360 | -24.6 | 2,154,400 |
| 15/10 | 1,125 | 2,242 | 1,100 | 1,465 | +315 | +27.4 | 6,911,200 |
| 15/09 | 780 | 1,400 | 710 | 1,150 | +350 | +43.8 | 3,913,400 |
| 15/08 | 1,214 | 1,215 | 615 | 800 | -402 | -33.4 | 1,909,600 |
| 15/07 | 1,352 | 1,480 | 975 | 1,202 | -175 | -12.7 | 1,556,600 |
| 15/06 | 1,100 | 1,795 | 1,024 | 1,377 | +247 | +21.9 | 3,615,400 |
| 15/05 | 758 | 1,210 | 725 | 1,130 | +372 | +49.1 | 2,173,400 |
| 15/04 | 743 | 950 | 720 | 758 | +18 | +2.4 | 1,754,000 |
| 15/03 | 1,040 | 1,074 | 612 | 740 | -289 | -28.1 | 3,809,800 |
| 15/02 | 605 | 1,294 | 550 | 1,029 | +438 | +74.1 | 4,948,600 |
| 15/01 | 530 | 647 | 472 | 591 | +67 | +12.8 | 1,628,400 |
▶︎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
