ＮＪＳ
2325プライム/サービス業/NJS Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 4,515.0 | 4,630.0 | 4,515.0 | 4,545.0 | -40.0 | -0.87% | 20,500 |
| 2026-03-12 | 4,650.0 | 4,650.0 | 4,545.0 | 4,585.0 | -95.0 | -2.03% | 16,200 |
| 2026-03-11 | 4,625.0 | 4,745.0 | 4,600.0 | 4,680.0 | +120.0 | +2.63% | 27,500 |
| 2026-03-10 | 4,480.0 | 4,610.0 | 4,480.0 | 4,560.0 | +130.0 | +2.93% | 41,100 |
| 2026-03-09 | 4,360.0 | 4,445.0 | 4,315.0 | 4,430.0 | -100.0 | -2.21% | 36,800 |
| 2026-03-06 | 4,520.0 | 4,550.0 | 4,475.0 | 4,530.0 | -60.0 | -1.31% | 27,800 |
| 2026-03-05 | 4,560.0 | 4,640.0 | 4,525.0 | 4,590.0 | +165.0 | +3.73% | 28,600 |
| 2026-03-04 | 4,495.0 | 4,585.0 | 4,400.0 | 4,425.0 | -140.0 | -3.07% | 52,400 |
| 2026-03-03 | 4,705.0 | 4,775.0 | 4,565.0 | 4,565.0 | -130.0 | -2.77% | 29,700 |
| 2026-03-02 | 4,625.0 | 4,745.0 | 4,610.0 | 4,695.0 | -65.0 | -1.37% | 24,200 |
| 2026-02-27 | 4,680.0 | 4,765.0 | 4,650.0 | 4,760.0 | +75.0 | +1.60% | 31,200 |
| 2026-02-26 | 4,670.0 | 4,765.0 | 4,665.0 | 4,685.0 | +20.0 | +0.43% | 40,300 |
| 2026-02-25 | 4,625.0 | 4,730.0 | 4,600.0 | 4,665.0 | +115.0 | +2.53% | 64,700 |
| 2026-02-24 | 4,575.0 | 4,610.0 | 4,520.0 | 4,550.0 | -25.0 | -0.55% | 31,700 |
| 2026-02-20 | 4,570.0 | 4,595.0 | 4,485.0 | 4,575.0 | +5.0 | +0.11% | 42,100 |
| 2026-02-19 | 4,520.0 | 4,620.0 | 4,520.0 | 4,570.0 | +100.0 | +2.24% | 49,500 |
| 2026-02-18 | 4,500.0 | 4,535.0 | 4,455.0 | 4,470.0 | +5.0 | +0.11% | 58,200 |
| 2026-02-17 | 4,535.0 | 4,550.0 | 4,450.0 | 4,465.0 | -135.0 | -2.93% | 81,300 |
| 2026-02-16 | 4,655.0 | 4,715.0 | 4,470.0 | 4,600.0 | -245.0 | -5.06% | 122,100 |
| 2026-02-13 | 5,030.0 | 5,040.0 | 4,840.0 | 4,845.0 | -155.0 | -3.10% | 64,900 |
| 2026-02-12 | 5,070.0 | 5,080.0 | 5,000.0 | 5,000.0 | -40.0 | -0.79% | 23,200 |
| 2026-02-10 | 4,970.0 | 5,060.0 | 4,970.0 | 5,040.0 | +70.0 | +1.41% | 17,500 |
| 2026-02-09 | 5,050.0 | 5,050.0 | 4,960.0 | 4,970.0 | -60.0 | -1.19% | 40,900 |
| 2026-02-06 | 5,040.0 | 5,040.0 | 4,950.0 | 5,030.0 | -20.0 | -0.40% | 27,300 |
| 2026-02-05 | 5,030.0 | 5,090.0 | 5,030.0 | 5,050.0 | +10.0 | +0.20% | 17,300 |
| 2026-02-04 | 5,000.0 | 5,090.0 | 5,000.0 | 5,040.0 | -10.0 | -0.20% | 20,800 |
| 2026-02-03 | 5,030.0 | 5,090.0 | 5,000.0 | 5,050.0 | +50.0 | +1.00% | 23,900 |
| 2026-02-02 | 4,880.0 | 5,050.0 | 4,875.0 | 5,000.0 | +170.0 | +3.52% | 51,600 |
| 2026-01-30 | 4,795.0 | 4,855.0 | 4,750.0 | 4,830.0 | +50.0 | +1.05% | 21,200 |
| 2026-01-29 | 4,815.0 | 4,830.0 | 4,765.0 | 4,780.0 | -60.0 | -1.24% | 30,700 |
| 2026-01-28 | 4,860.0 | 4,890.0 | 4,820.0 | 4,840.0 | -45.0 | -0.92% | 19,400 |
| 2026-01-27 | 4,875.0 | 4,905.0 | 4,860.0 | 4,885.0 | +15.0 | +0.31% | 19,500 |
| 2026-01-26 | 4,990.0 | 4,990.0 | 4,870.0 | 4,870.0 | -140.0 | -2.79% | 46,400 |
| 2026-01-23 | 5,040.0 | 5,040.0 | 4,995.0 | 5,010.0 | -30.0 | -0.60% | 17,500 |
| 2026-01-22 | 5,050.0 | 5,060.0 | 5,000.0 | 5,040.0 | +40.0 | +0.80% | 14,500 |
| 2026-01-21 | 4,990.0 | 5,030.0 | 4,940.0 | 5,000.0 | -30.0 | -0.60% | 30,100 |
| 2026-01-20 | 5,160.0 | 5,160.0 | 5,030.0 | 5,030.0 | -140.0 | -2.71% | 26,900 |
| 2026-01-19 | 5,250.0 | 5,260.0 | 5,140.0 | 5,170.0 | -150.0 | -2.82% | 37,300 |
| 2026-01-16 | 5,600.0 | 5,640.0 | 5,240.0 | 5,320.0 | -150.0 | -2.74% | 88,500 |
| 2026-01-15 | 5,190.0 | 5,490.0 | 5,180.0 | 5,470.0 | +290.0 | +5.60% | 70,000 |
| 2026-01-14 | 5,120.0 | 5,230.0 | 5,120.0 | 5,180.0 | +40.0 | +0.78% | 39,600 |
| 2026-01-13 | 5,150.0 | 5,150.0 | 5,000.0 | 5,140.0 | +140.0 | +2.80% | 49,000 |
| 2026-01-09 | 4,925.0 | 5,020.0 | 4,885.0 | 5,000.0 | +135.0 | +2.77% | 42,100 |
| 2026-01-08 | 4,980.0 | 4,990.0 | 4,860.0 | 4,865.0 | -120.0 | -2.41% | 59,100 |
| 2026-01-07 | 5,050.0 | 5,080.0 | 4,970.0 | 4,985.0 | -65.0 | -1.29% | 35,900 |
| 2026-01-06 | 5,060.0 | 5,100.0 | 5,050.0 | 5,050.0 | -10.0 | -0.20% | 15,700 |
| 2026-01-05 | 5,100.0 | 5,120.0 | 5,050.0 | 5,060.0 | -40.0 | -0.78% | 14,400 |
| 2025-12-30 | 5,170.0 | 5,170.0 | 5,100.0 | 5,100.0 | -80.0 | -1.54% | 9,600 |
| 2025-12-29 | 5,100.0 | 5,180.0 | 5,050.0 | 5,180.0 | +50.0 | +0.97% | 43,800 |
| 2025-12-26 | 5,210.0 | 5,230.0 | 5,130.0 | 5,130.0 | -60.0 | -1.16% | 66,200 |
| 2025-12-25 | 5,140.0 | 5,190.0 | 5,120.0 | 5,190.0 | +70.0 | +1.37% | 27,800 |
| 2025-12-24 | 5,150.0 | 5,200.0 | 5,120.0 | 5,120.0 | -30.0 | -0.58% | 27,500 |
| 2025-12-23 | 5,170.0 | 5,200.0 | 5,130.0 | 5,150.0 | -10.0 | -0.19% | 29,100 |
| 2025-12-22 | 5,340.0 | 5,340.0 | 5,150.0 | 5,160.0 | -60.0 | -1.15% | 19,800 |
| 2025-12-19 | 5,330.0 | 5,330.0 | 5,200.0 | 5,220.0 | -80.0 | -1.51% | 21,100 |
| 2025-12-18 | 5,180.0 | 5,300.0 | 5,150.0 | 5,300.0 | +90.0 | +1.73% | 25,100 |
| 2025-12-17 | 5,180.0 | 5,240.0 | 5,120.0 | 5,210.0 | +80.0 | +1.56% | 22,500 |
| 2025-12-16 | 5,250.0 | 5,250.0 | 5,130.0 | 5,130.0 | -120.0 | -2.29% | 41,700 |
| 2025-12-15 | 5,190.0 | 5,250.0 | 5,160.0 | 5,250.0 | +50.0 | +0.96% | 39,300 |
| 2025-12-12 | 5,180.0 | 5,200.0 | 5,120.0 | 5,200.0 | +130.0 | +2.56% | 28,000 |
| 2025-12-11 | 5,190.0 | 5,190.0 | 5,030.0 | 5,070.0 | -90.0 | -1.74% | 36,600 |
| 2025-12-10 | 5,250.0 | 5,260.0 | 5,140.0 | 5,160.0 | -130.0 | -2.46% | 29,600 |
| 2025-12-09 | 5,360.0 | 5,380.0 | 5,210.0 | 5,290.0 | +20.0 | +0.38% | 33,400 |
| 2025-12-08 | 5,150.0 | 5,270.0 | 5,130.0 | 5,270.0 | +100.0 | +1.93% | 29,800 |
| 2025-12-05 | 5,160.0 | 5,180.0 | 5,120.0 | 5,170.0 | -10.0 | -0.19% | 19,400 |
| 2025-12-04 | 5,150.0 | 5,190.0 | 5,120.0 | 5,180.0 | +30.0 | +0.58% | 31,400 |
| 2025-12-03 | 5,200.0 | 5,200.0 | 5,120.0 | 5,150.0 | -50.0 | -0.96% | 24,900 |
| 2025-12-02 | 5,240.0 | 5,240.0 | 5,160.0 | 5,200.0 | +60.0 | +1.17% | 24,300 |
| 2025-12-01 | 5,350.0 | 5,350.0 | 5,130.0 | 5,140.0 | -140.0 | -2.65% | 35,600 |
| 2025-11-28 | 5,260.0 | 5,280.0 | 5,230.0 | 5,280.0 | +60.0 | +1.15% | 21,300 |
| 2025-11-27 | 5,250.0 | 5,260.0 | 5,170.0 | 5,220.0 | +60.0 | +1.16% | 37,000 |
| 2025-11-26 | 4,955.0 | 5,160.0 | 4,955.0 | 5,160.0 | +205.0 | +4.14% | 33,900 |
| 2025-11-25 | 5,080.0 | 5,100.0 | 4,950.0 | 4,955.0 | -65.0 | -1.29% | 29,400 |
| 2025-11-21 | 4,900.0 | 5,040.0 | 4,900.0 | 5,020.0 | +95.0 | +1.93% | 21,200 |
| 2025-11-20 | 5,000.0 | 5,040.0 | 4,910.0 | 4,925.0 | -5.0 | -0.10% | 28,300 |
| 2025-11-19 | 4,980.0 | 5,010.0 | 4,890.0 | 4,930.0 | -60.0 | -1.20% | 42,300 |
| 2025-11-18 | 5,000.0 | 5,020.0 | 4,935.0 | 4,990.0 | -50.0 | -0.99% | 27,900 |
| 2025-11-17 | 5,100.0 | 5,110.0 | 5,000.0 | 5,040.0 | -60.0 | -1.18% | 31,800 |
| 2025-11-14 | 5,130.0 | 5,230.0 | 5,100.0 | 5,100.0 | -10.0 | -0.20% | 28,400 |
| 2025-11-13 | 5,300.0 | 5,300.0 | 5,080.0 | 5,110.0 | -20.0 | -0.39% | 33,600 |
| 2025-11-12 | 5,070.0 | 5,200.0 | 5,020.0 | 5,130.0 | +30.0 | +0.59% | 18,900 |
| 2025-11-11 | 5,050.0 | 5,230.0 | 5,030.0 | 5,100.0 | +60.0 | +1.19% | 45,500 |
| 2025-11-10 | 5,310.0 | 5,430.0 | 4,590.0 | 5,040.0 | -210.0 | -4.00% | 156,200 |
| 2025-11-07 | 5,270.0 | 5,290.0 | 5,230.0 | 5,250.0 | -20.0 | -0.38% | 22,300 |
| 2025-11-06 | 5,260.0 | 5,300.0 | 5,230.0 | 5,270.0 | 0.0 | 0.00% | 13,200 |
| 2025-11-05 | 5,260.0 | 5,300.0 | 5,110.0 | 5,270.0 | -20.0 | -0.38% | 40,100 |
| 2025-11-04 | 5,300.0 | 5,350.0 | 5,230.0 | 5,290.0 | +20.0 | +0.38% | 29,000 |
| 2025-10-31 | 5,220.0 | 5,320.0 | 5,220.0 | 5,270.0 | +30.0 | +0.57% | 20,800 |
| 2025-10-30 | 5,220.0 | 5,280.0 | 5,200.0 | 5,240.0 | -40.0 | -0.76% | 27,200 |
| 2025-10-29 | 5,380.0 | 5,420.0 | 5,280.0 | 5,280.0 | 0.0 | 0.00% | 26,400 |
| 2025-10-28 | 5,490.0 | 5,490.0 | 5,280.0 | 5,280.0 | -170.0 | -3.12% | 33,700 |
| 2025-10-27 | 5,510.0 | 5,510.0 | 5,450.0 | 5,450.0 | -10.0 | -0.18% | 24,300 |
| 2025-10-24 | 5,510.0 | 5,510.0 | 5,410.0 | 5,460.0 | -20.0 | -0.36% | 19,500 |
| 2025-10-23 | 5,520.0 | 5,550.0 | 5,440.0 | 5,480.0 | -40.0 | -0.72% | 18,300 |
| 2025-10-22 | 5,430.0 | 5,520.0 | 5,430.0 | 5,520.0 | +90.0 | +1.66% | 20,000 |
| 2025-10-21 | 5,490.0 | 5,490.0 | 5,360.0 | 5,430.0 | -50.0 | -0.91% | 31,000 |
| 2025-10-20 | 5,440.0 | 5,490.0 | 5,380.0 | 5,480.0 | +50.0 | +0.92% | 29,700 |
| 2025-10-17 | 5,580.0 | 5,580.0 | 5,410.0 | 5,430.0 | -150.0 | -2.69% | 30,800 |
| 2025-10-16 | 5,450.0 | 5,600.0 | 5,400.0 | 5,580.0 | +170.0 | +3.14% | 54,600 |
| 2025-10-15 | 5,260.0 | 5,410.0 | 5,260.0 | 5,410.0 | +150.0 | +2.85% | 31,300 |
| 2025-10-14 | 5,180.0 | 5,260.0 | 5,160.0 | 5,260.0 | +30.0 | +0.57% | 36,100 |
| 2025-10-10 | 5,350.0 | 5,360.0 | 5,230.0 | 5,230.0 | -170.0 | -3.15% | 40,000 |
| 2025-10-09 | 5,450.0 | 5,450.0 | 5,380.0 | 5,400.0 | +40.0 | +0.75% | 37,200 |
| 2025-10-08 | 5,280.0 | 5,450.0 | 5,280.0 | 5,360.0 | +80.0 | +1.52% | 45,200 |
| 2025-10-07 | 5,260.0 | 5,310.0 | 5,210.0 | 5,280.0 | -30.0 | -0.56% | 29,900 |
| 2025-10-06 | 5,350.0 | 5,380.0 | 5,210.0 | 5,310.0 | +40.0 | +0.76% | 61,900 |
| 2025-10-03 | 5,170.0 | 5,320.0 | 5,170.0 | 5,270.0 | +50.0 | +0.96% | 49,000 |
| 2025-10-02 | 5,340.0 | 5,360.0 | 5,210.0 | 5,220.0 | -90.0 | -1.69% | 49,700 |
| 2025-10-01 | 5,550.0 | 5,550.0 | 5,260.0 | 5,310.0 | -280.0 | -5.01% | 88,400 |
| 2025-09-30 | 5,700.0 | 5,700.0 | 5,580.0 | 5,590.0 | -110.0 | -1.93% | 47,500 |
| 2025-09-29 | 5,790.0 | 5,790.0 | 5,700.0 | 5,700.0 | -60.0 | -1.04% | 28,500 |
| 2025-09-26 | 5,830.0 | 5,850.0 | 5,750.0 | 5,760.0 | -40.0 | -0.69% | 50,700 |
| 2025-09-25 | 5,850.0 | 5,890.0 | 5,780.0 | 5,800.0 | -110.0 | -1.86% | 57,800 |
| 2025-09-24 | 5,970.0 | 5,970.0 | 5,870.0 | 5,910.0 | -40.0 | -0.67% | 35,500 |
| 2025-09-22 | 6,100.0 | 6,110.0 | 5,950.0 | 5,950.0 | -110.0 | -1.82% | 38,400 |
| 2025-09-19 | 6,240.0 | 6,300.0 | 5,960.0 | 6,060.0 | -170.0 | -2.73% | 104,500 |
| 2025-09-18 | 5,950.0 | 6,310.0 | 5,930.0 | 6,230.0 | +380.0 | +6.50% | 132,900 |
| 2025-09-17 | 6,070.0 | 6,070.0 | 5,820.0 | 5,850.0 | -140.0 | -2.34% | 60,500 |
| 2025-09-16 | 5,950.0 | 6,050.0 | 5,850.0 | 5,990.0 | +10.0 | +0.17% | 47,400 |
| 2025-09-12 | 6,030.0 | 6,070.0 | 5,880.0 | 5,980.0 | — | — | 60,200 |
直近120営業日分を表示