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) |
|---|---|---|---|---|---|---|---|
| 12/25 | 989 | 1,004 | 963 | 997 | +2 | +0.2 | 6,200 |
| 12/18 | 989 | 1,011 | 977 | 995 | +16 | +1.6 | 7,000 |
| 12/11 | 1,036 | 1,068 | 974 | 979 | -57 | -5.5 | 13,100 |
| 12/4 | 1,025 | 1,089 | 1,000 | 1,036 | +13 | +1.3 | 24,400 |
| 11/27 | 1,101 | 1,124 | 983 | 1,023 | -92 | -8.3 | 12,700 |
| 11/20 | 1,143 | 1,144 | 1,104 | 1,115 | -55 | -4.7 | 3,800 |
| 11/13 | 1,199 | 1,208 | 1,135 | 1,170 | -27 | -2.3 | 8,800 |
| 11/6 | 1,128 | 1,210 | 1,128 | 1,197 | +69 | +6.1 | 6,600 |
| 10/30 | 1,117 | 1,148 | 1,056 | 1,128 | +30 | +2.7 | 12,700 |
| 10/23 | 1,101 | 1,129 | 1,026 | 1,098 | -3 | -0.3 | 23,300 |
| 10/16 | 1,182 | 1,202 | 1,100 | 1,101 | -92 | -7.7 | 12,400 |
| 10/9 | 1,249 | 1,299 | 1,172 | 1,193 | -68 | -5.4 | 14,600 |
| 10/2 | 1,277 | 1,291 | 1,203 | 1,261 | -20 | -1.6 | 23,300 |
| 9/25 | 1,291 | 1,323 | 1,271 | 1,281 | -27 | -2.1 | 11,800 |
| 9/18 | 1,264 | 1,308 | 1,239 | 1,308 | +60 | +4.8 | 28,200 |
| 9/11 | 1,256 | 1,380 | 1,211 | 1,248 | -25 | -2.0 | 73,500 |
| 9/4 | 1,199 | 1,294 | 1,199 | 1,273 | +87 | +7.3 | 48,500 |
| 8/28 | 1,299 | 1,299 | 1,155 | 1,186 | -79 | -6.3 | 66,600 |
| 8/21 | 1,100 | 1,329 | 1,100 | 1,265 | +155 | +14.0 | 94,600 |
| 8/14 | 1,101 | 1,172 | 1,087 | 1,110 | +1 | +0.1 | 48,100 |
| 8/7 | 1,007 | 1,122 | 1,007 | 1,109 | +89 | +8.7 | 26,300 |
| 7/31 | 1,085 | 1,100 | 990 | 1,020 | -110 | -9.7 | 37,000 |
| 7/22 | 1,081 | 1,229 | 1,013 | 1,130 | +199 | +21.4 | 127,800 |
| 7/17 | 950 | 996 | 930 | 931 | 0 | 0.0 | 37,800 |
| 7/10 | 912 | 969 | 912 | 931 | +20 | +2.2 | 6,300 |
| 7/3 | 957 | 990 | 910 | 911 | -131 | -12.6 | 17,100 |
| 6/26 | 1,040 | 1,045 | 991 | 1,042 | +23 | +2.3 | 18,200 |
| 6/19 | 950 | 1,019 | 934 | 1,019 | +54 | +5.6 | 25,600 |
| 6/12 | 1,025 | 1,102 | 914 | 965 | -64 | -6.2 | 59,900 |
| 6/5 | 1,074 | 1,094 | 1,002 | 1,029 | -50 | -4.6 | 70,300 |
▶︎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
