NJS(2325) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/11/26 1,963.0 1,965.0 1,927.0 1,965.0 6,800
2020/11/25 1,969.0 1,969.0 1,936.0 1,944.0 6,000
2020/11/24 1,971.0 1,983.0 1,938.0 1,943.0 11,100
2020/11/20 1,939.0 1,939.0 1,921.0 1,931.0 6,000
2020/11/19 1,920.0 1,938.0 1,904.0 1,938.0 8,500
2020/11/18 1,914.0 1,915.0 1,902.0 1,906.0 3,400
2020/11/17 1,930.0 1,933.0 1,911.0 1,929.0 3,600
2020/11/16 1,929.0 1,929.0 1,902.0 1,922.0 5,100
2020/11/13 1,950.0 1,950.0 1,902.0 1,914.0 4,600
2020/11/12 1,921.0 1,960.0 1,921.0 1,960.0 7,200
2020/11/11 1,970.0 1,970.0 1,900.0 1,955.0 11,700
2020/11/10 1,992.0 1,992.0 1,930.0 1,970.0 10,800
2020/11/09 1,945.0 1,980.0 1,914.0 1,972.0 40,000
2020/11/06 1,928.0 1,943.0 1,910.0 1,938.0 10,200
2020/11/05 1,894.0 1,927.0 1,881.0 1,927.0 5,700
2020/11/04 1,893.0 1,893.0 1,853.0 1,886.0 1,800
2020/11/02 1,893.0 1,893.0 1,821.0 1,880.0 2,100
2020/10/30 1,864.0 1,876.0 1,864.0 1,869.0 700
2020/10/29 1,891.0 1,891.0 1,873.0 1,873.0 3,500
2020/10/28 1,890.0 1,895.0 1,854.0 1,895.0 3,300
2020/10/27 1,880.0 1,894.0 1,868.0 1,894.0 3,300
2020/10/26 1,892.0 1,892.0 1,860.0 1,868.0 4,700
2020/10/23 1,831.0 1,852.0 1,820.0 1,852.0 2,800
2020/10/22 1,883.0 1,884.0 1,831.0 1,831.0 3,300
2020/10/21 1,885.0 1,886.0 1,872.0 1,886.0 1,800
2020/10/20 1,855.0 1,932.0 1,816.0 1,885.0 6,000
2020/10/19 1,824.0 1,895.0 1,801.0 1,895.0 6,400
2020/10/16 1,806.0 1,807.0 1,788.0 1,800.0 6,200
2020/10/15 1,824.0 1,866.0 1,814.0 1,814.0 5,000
2020/10/14 1,855.0 1,892.0 1,821.0 1,844.0 11,000
2020/10/13 1,887.0 1,913.0 1,850.0 1,865.0 3,200
2020/10/12 1,906.0 1,906.0 1,875.0 1,904.0 1,100
2020/10/09 1,930.0 1,931.0 1,866.0 1,866.0 3,600
2020/10/08 1,935.0 1,935.0 1,895.0 1,913.0 4,900
2020/10/07 1,917.0 1,949.0 1,915.0 1,936.0 5,200
2020/10/06 1,860.0 1,918.0 1,860.0 1,915.0 2,600
2020/10/05 1,825.0 1,940.0 1,824.0 1,859.0 16,900
2020/10/02 1,920.0 1,920.0 1,865.0 1,865.0 6,900
2020/10/01 1,934.0 1,934.0 1,934.0 1,934.0 -
2020/09/30 1,932.0 1,948.0 1,927.0 1,934.0 7,100
2020/09/29 1,925.0 1,932.0 1,918.0 1,932.0 7,300
2020/09/28 1,915.0 1,925.0 1,903.0 1,925.0 11,100
2020/09/25 1,939.0 1,939.0 1,910.0 1,930.0 9,200
2020/09/24 1,895.0 1,935.0 1,895.0 1,911.0 9,800
2020/09/23 1,888.0 1,926.0 1,880.0 1,926.0 9,900
2020/09/18 1,874.0 1,887.0 1,841.0 1,887.0 9,500
2020/09/17 1,847.0 1,866.0 1,833.0 1,866.0 12,200
2020/09/16 1,840.0 1,848.0 1,814.0 1,848.0 24,000
2020/09/15 1,832.0 1,840.0 1,820.0 1,840.0 3,300
2020/09/14 1,835.0 1,844.0 1,825.0 1,832.0 9,600