KabuInsight

エヌジェイホールディングス

9421
スタンダード/情報･通信業/NJ Holdings Inc.
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
2026-03-13636.0650.0636.0643.0+4.0+0.63%1,700
2026-03-12640.0646.0637.0639.0-1.0-0.16%2,400
2026-03-11637.0645.0637.0640.0+13.0+2.07%1,600
2026-03-10618.0632.0618.0627.0+1.0+0.16%2,300
2026-03-09616.0626.0615.0626.0-6.0-0.95%2,200
2026-03-06625.0641.0625.0632.0+14.0+2.27%1,700
2026-03-05613.0621.0613.0618.0+15.0+2.49%4,500
2026-03-04625.0625.0601.0603.0-24.0-3.83%7,800
2026-03-03649.0656.0620.0627.0-32.0-4.86%9,000
2026-03-02656.0660.0649.0659.0-1.0-0.15%2,300
2026-02-27655.0660.0655.0660.0-1.0-0.15%3,300
2026-02-26650.0661.0647.0661.0+5.0+0.76%3,700
2026-02-25644.0656.0644.0656.0+12.0+1.86%7,700
2026-02-24643.0648.0639.0644.0+9.0+1.42%2,900
2026-02-20635.0635.0624.0635.00.00.00%1,900
2026-02-19639.0639.0629.0635.0-5.0-0.78%700
2026-02-18634.0640.0634.0640.0+6.0+0.95%600
2026-02-17629.0637.0629.0634.0+5.0+0.79%2,100
2026-02-16618.0629.0618.0629.0+12.0+1.94%1,900
2026-02-13615.0617.0606.0617.0+9.0+1.48%1,700
2026-02-12631.0631.0598.0608.0-22.0-3.49%8,600
2026-02-10637.0637.0614.0630.0-7.0-1.10%3,100
2026-02-09637.0637.0631.0637.00.00.00%2,800
2026-02-06642.0642.0637.0637.0-5.0-0.78%3,100
2026-02-05642.0643.0642.0642.00.00.00%2,800
2026-02-04640.0642.0639.0642.0+2.0+0.31%2,200
2026-02-03630.0640.0625.0640.0+16.0+2.56%4,800
2026-02-02631.0632.0622.0624.0+5.0+0.81%1,700
2026-01-30622.0623.0618.0619.0+1.0+0.16%600
2026-01-29618.0618.0617.0618.00.00.00%700
2026-01-28624.0624.0617.0618.0-4.0-0.64%3,300
2026-01-27627.0628.0612.0622.0-7.0-1.11%7,500
2026-01-26628.0629.0621.0629.0+3.0+0.48%1,700
2026-01-23629.0629.0620.0626.0+6.0+0.97%700
2026-01-22629.0630.0620.0620.0-5.0-0.80%3,400
2026-01-21625.0627.0621.0625.00.00.00%1,000
2026-01-20619.0629.0619.0625.0+6.0+0.97%6,400
2026-01-19606.0621.0606.0619.0+13.0+2.15%4,200
2026-01-16606.0606.0606.0606.00.00.00%300
2026-01-15599.0606.0599.0606.0+7.0+1.17%2,600
2026-01-14598.0599.0593.0599.0+1.0+0.17%1,700
2026-01-13600.0604.0596.0598.0+5.0+0.84%7,600
2026-01-09592.0598.0592.0593.0+1.0+0.17%900
2026-01-08594.0594.0586.0592.0-2.0-0.34%4,100
2026-01-07595.0595.0590.0594.0-2.0-0.34%3,700
2026-01-06597.0597.0593.0596.0+6.0+1.02%4,600
2026-01-05575.0592.0575.0590.0+15.0+2.61%5,900
2025-12-30572.0575.0570.0575.0+2.0+0.35%1,700
2025-12-29580.0586.0573.0573.0-3.0-0.52%6,100
2025-12-26575.0580.0574.0576.0+1.0+0.17%2,700
2025-12-25575.0575.0570.0575.0-4.0-0.69%3,000
2025-12-24576.0580.0575.0579.00.00.00%2,300
2025-12-23578.0582.0575.0579.0-4.0-0.69%6,700
2025-12-22587.0587.0557.0583.0+14.0+2.46%5,600
2025-12-19568.0569.0567.0569.0+1.0+0.18%1,100
2025-12-18572.0580.0563.0568.0-9.0-1.56%4,400
2025-12-17568.0577.0568.0577.0+13.0+2.30%3,300
2025-12-16556.0564.0555.0564.00.00.00%3,200
2025-12-15566.0566.0544.0564.0-1.0-0.18%10,600
2025-12-12555.0565.0552.0565.0+10.0+1.80%1,800
2025-12-11546.0559.0546.0555.0+6.0+1.09%2,900
2025-12-10545.0550.0543.0549.0+6.0+1.10%3,700
2025-12-09542.0545.0535.0543.0+8.0+1.50%6,700
2025-12-08570.0571.0529.0535.0-35.0-6.14%23,500
2025-12-05584.0584.0560.0570.0-15.0-2.56%7,200
2025-12-04585.0585.0585.0585.0-2.0-0.34%300
2025-12-03580.0587.0573.0587.0+7.0+1.21%2,600
2025-12-02587.0587.0580.0580.0-9.0-1.53%1,500
2025-12-01581.0590.0580.0589.0+8.0+1.38%2,500
2025-11-28576.0581.0576.0581.0+4.0+0.69%300
2025-11-27577.0582.0569.0577.0-10.0-1.70%1,300
2025-11-26574.0587.0562.0587.0+3.0+0.51%3,600
2025-11-25586.0586.0575.0584.0+4.0+0.69%2,600
2025-11-21587.0587.0578.0580.0-7.0-1.19%900
2025-11-20593.0593.0568.0587.0-4.0-0.68%3,600
2025-11-19592.0592.0582.0591.00.00.00%1,100
2025-11-18583.0591.0580.0591.0+8.0+1.37%3,200
2025-11-17591.0591.0583.0583.0-8.0-1.35%1,200
2025-11-14581.0591.0581.0591.0+9.0+1.55%700
2025-11-13583.0585.0581.0582.0-2.0-0.34%500
2025-11-12584.0590.0584.0584.00.00.00%400
2025-11-11585.0589.0580.0584.0-1.0-0.17%1,300
2025-11-10559.0588.0559.0585.00.00.00%7,800
2025-11-07562.0585.0561.0585.0+29.0+5.22%3,500
2025-11-06563.0563.0556.0556.0-7.0-1.24%700
2025-11-05561.0565.0560.0563.0+1.0+0.18%2,700
2025-11-04560.0562.0560.0562.0+2.0+0.36%1,100
2025-10-31569.0570.0560.0560.0-5.0-0.88%1,700
2025-10-30566.0569.0565.0565.0-1.0-0.18%800
2025-10-29569.0570.0566.0566.0-3.0-0.53%1,500
2025-10-28571.0571.0566.0569.0-3.0-0.52%2,800
2025-10-27586.0586.0572.0572.0-13.0-2.22%3,000
2025-10-24588.0588.0585.0585.0-3.0-0.51%1,100
2025-10-23580.0588.0573.0588.0-2.0-0.34%1,800
2025-10-22592.0599.0570.0590.0-2.0-0.34%8,300
2025-10-21601.0601.0592.0592.0-9.0-1.50%2,400
2025-10-20605.0605.0600.0601.0-8.0-1.31%2,400
2025-10-17599.0609.0599.0609.0+7.0+1.16%1,100
2025-10-16603.0604.0600.0602.0-1.0-0.17%1,100
2025-10-15610.0611.0603.0603.0+3.0+0.50%600
2025-10-14608.0616.0600.0600.0-8.0-1.32%4,100
2025-10-10608.0608.0608.0608.0+1.0+0.16%500
2025-10-09614.0614.0607.0607.0-3.0-0.49%1,700
2025-10-08614.0614.0610.0610.0-4.0-0.65%2,000
2025-10-07617.0617.0610.0614.00.00.00%1,100
2025-10-06610.0615.0610.0614.0+7.0+1.15%700
2025-10-03612.0614.0607.0607.0-8.0-1.30%1,100
2025-10-02624.0624.0610.0615.0-4.0-0.65%1,100
2025-10-01625.0625.0599.0619.0-6.0-0.96%6,100
2025-09-30621.0625.0614.0625.0+11.0+1.79%3,500
2025-09-29606.0614.0606.0614.0+13.0+2.16%2,200
2025-09-26608.0608.0601.0601.0-1.0-0.17%1,300
2025-09-25608.0608.0602.0602.0-6.0-0.99%900
2025-09-24609.0609.0603.0608.0-1.0-0.16%4,400
2025-09-22605.0609.0603.0609.0+4.0+0.66%800
2025-09-19611.0612.0605.0605.0-5.0-0.82%4,900
2025-09-18616.0623.0610.0610.0-6.0-0.97%2,900
2025-09-17626.0626.0616.0616.0-8.0-1.28%600
2025-09-16618.0624.0613.0624.0+4.0+0.65%7,000
2025-09-12619.0620.0615.0620.0——900

直近120営業日分を表示