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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/10 | 460 | 483 | 460 | 482 | +21 | +4.6 | 17,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/1 | 1,239 | 1,666 | 1,223 | 1,426 | +205 | +16.8 | 268,800 |
| 10/25 | 1,165 | 1,221 | 1,135 | 1,221 | +86 | +7.6 | 14,100 |
| 10/18 | 1,170 | 1,220 | 1,120 | 1,135 | -32 | -2.7 | 13,400 |
| 10/11 | 1,335 | 1,357 | 1,167 | 1,167 | -108 | -8.5 | 45,500 |
| 10/4 | 1,038 | 1,319 | 1,038 | 1,275 | +251 | +24.5 | 121,000 |
| 9/27 | 1,008 | 1,024 | 971 | 1,024 | +31 | +3.1 | 21,200 |
| 9/20 | 1,001 | 1,008 | 974 | 993 | -17 | -1.7 | 25,200 |
| 9/13 | 986 | 1,017 | 977 | 1,010 | +37 | +3.8 | 22,200 |
| 9/6 | 989 | 992 | 951 | 973 | -17 | -1.7 | 15,400 |
| 8/30 | 999 | 1,059 | 972 | 990 | -32 | -3.1 | 23,200 |
| 8/23 | 1,000 | 1,068 | 955 | 1,022 | +23 | +2.3 | 29,100 |
| 8/16 | 987 | 1,010 | 965 | 999 | +1 | +0.1 | 13,900 |
| 8/9 | 982 | 1,009 | 935 | 998 | -4 | -0.4 | 38,200 |
| 8/2 | 1,009 | 1,027 | 980 | 1,002 | +2 | +0.2 | 38,000 |
| 7/26 | 1,008 | 1,025 | 993 | 1,000 | -6 | -0.6 | 19,700 |
| 7/19 | 1,020 | 1,049 | 1,005 | 1,006 | -10 | -1.0 | 18,300 |
| 7/12 | 1,026 | 1,059 | 1,012 | 1,016 | -40 | -3.8 | 21,200 |
| 7/5 | 1,030 | 1,065 | 995 | 1,056 | +51 | +5.1 | 33,600 |
| 6/28 | 1,060 | 1,060 | 984 | 1,005 | -55 | -5.2 | 64,000 |
| 6/21 | 1,076 | 1,107 | 1,008 | 1,060 | -16 | -1.5 | 51,000 |
| 6/14 | 1,112 | 1,120 | 1,020 | 1,076 | -36 | -3.2 | 27,900 |
| 6/7 | 1,105 | 1,222 | 995 | 1,112 | +12 | +1.1 | 104,200 |
| 5/31 | 1,071 | 1,226 | 1,021 | 1,100 | +59 | +5.7 | 93,900 |
| 5/24 | 1,109 | 1,109 | 993 | 1,041 | -44 | -4.1 | 51,100 |
| 5/17 | 1,196 | 1,224 | 1,058 | 1,085 | -85 | -7.3 | 65,400 |
| 5/10 | 1,189 | 1,236 | 1,124 | 1,170 | -41 | -3.4 | 28,200 |
| 4/26 | 1,332 | 1,343 | 1,174 | 1,211 | -91 | -7.0 | 31,300 |
| 4/19 | 1,339 | 1,342 | 1,261 | 1,302 | -41 | -3.1 | 37,200 |
| 4/12 | 1,282 | 1,359 | 1,275 | 1,343 | ー | ー | 28,100 |
▶︎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
