エヌアイデイ(2349)の株価時系列情報
エヌアイデイ(2349)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/09/20 | 2,438 | 2,440 | 2,430 | 2,430 | 1,100 |
| 2024/09/19 | 2,392 | 2,434 | 2,392 | 2,434 | 600 |
| 2024/09/18 | 2,353 | 2,393 | 2,353 | 2,370 | 900 |
| 2024/09/17 | 2,340 | 2,353 | 2,340 | 2,353 | 200 |
| 2024/09/13 | 2,340 | 2,340 | 2,340 | 2,340 | 100 |
| 2024/09/11 | 2,290 | 2,340 | 2,290 | 2,340 | 800 |
| 2024/09/10 | 2,420 | 2,440 | 2,389 | 2,389 | 1,400 |
| 2024/09/09 | 2,325 | 2,425 | 2,325 | 2,420 | 1,400 |
| 2024/09/06 | 2,325 | 2,325 | 2,325 | 2,325 | 100 |
| 2024/09/04 | 2,350 | 2,350 | 2,307 | 2,307 | 200 |
| 2024/09/02 | 2,435 | 2,435 | 2,435 | 2,435 | 400 |
| 2024/08/30 | 2,431 | 2,520 | 2,431 | 2,431 | 3,000 |
| 2024/08/29 | 2,515 | 2,515 | 2,380 | 2,381 | 2,100 |
| 2024/08/28 | 2,491 | 2,491 | 2,391 | 2,393 | 1,200 |
| 2024/08/27 | 2,490 | 2,515 | 2,453 | 2,491 | 2,500 |
| 2024/08/26 | 2,513 | 2,513 | 2,428 | 2,476 | 5,500 |
| 2024/08/23 | 2,398 | 2,524 | 2,398 | 2,515 | 2,000 |
| 2024/08/22 | 2,308 | 2,395 | 2,308 | 2,395 | 800 |
| 2024/08/21 | 2,257 | 2,311 | 2,257 | 2,294 | 1,800 |
| 2024/08/20 | 2,261 | 2,291 | 2,199 | 2,261 | 5,600 |
| 2024/08/19 | 2,311 | 2,311 | 2,255 | 2,255 | 9,000 |
| 2024/08/16 | 2,325 | 2,330 | 2,325 | 2,330 | 200 |
| 2024/08/15 | 2,355 | 2,375 | 2,305 | 2,325 | 1,000 |
| 2024/08/14 | 2,393 | 2,393 | 2,343 | 2,371 | 300 |
| 2024/08/13 | 2,400 | 2,400 | 2,400 | 2,400 | 100 |
| 2024/08/09 | 2,250 | 2,316 | 2,250 | 2,316 | 400 |
| 2024/08/08 | 2,250 | 2,250 | 2,250 | 2,250 | 200 |
| 2024/08/07 | 2,266 | 2,395 | 2,250 | 2,250 | 3,300 |
| 2024/08/06 | 2,250 | 2,325 | 2,250 | 2,251 | 1,200 |
| 2024/08/05 | 2,396 | 2,396 | 2,250 | 2,250 | 2,600 |
| 2024/08/02 | 2,515 | 2,515 | 2,296 | 2,446 | 1,000 |
| 2024/08/01 | 2,540 | 2,540 | 2,540 | 2,540 | 100 |
| 2024/07/31 | 2,510 | 2,557 | 2,470 | 2,557 | 2,300 |
| 2024/07/30 | 2,553 | 2,553 | 2,510 | 2,510 | 500 |
| 2024/07/29 | 2,573 | 2,594 | 2,478 | 2,554 | 3,200 |
| 2024/07/26 | 2,521 | 2,573 | 2,521 | 2,573 | 1,200 |
| 2024/07/25 | 2,605 | 2,605 | 2,448 | 2,448 | 14,800 |
| 2024/07/24 | 2,670 | 2,695 | 2,646 | 2,655 | 3,600 |
| 2024/07/23 | 2,635 | 2,720 | 2,620 | 2,655 | 7,800 |
| 2024/07/22 | 2,624 | 2,640 | 2,624 | 2,632 | 3,600 |
| 2024/07/19 | 2,634 | 2,649 | 2,604 | 2,624 | 3,200 |
| 2024/07/18 | 2,635 | 2,635 | 2,587 | 2,628 | 3,800 |
| 2024/07/17 | 2,632 | 2,637 | 2,605 | 2,630 | 2,400 |
| 2024/07/16 | 2,574 | 2,647 | 2,545 | 2,632 | 4,100 |
| 2024/07/12 | 2,574 | 2,574 | 2,524 | 2,574 | 900 |
| 2024/07/11 | 2,576 | 2,580 | 2,555 | 2,577 | 2,800 |
| 2024/07/10 | 2,550 | 2,577 | 2,550 | 2,577 | 1,400 |
| 2024/07/09 | 2,550 | 2,550 | 2,550 | 2,550 | 100 |
| 2024/07/08 | 2,575 | 2,576 | 2,550 | 2,550 | 1,200 |
| 2024/07/05 | 2,580 | 2,580 | 2,530 | 2,567 | 400 |
| 2024/07/04 | 2,584 | 2,584 | 2,510 | 2,580 | 1,800 |
| 2024/07/03 | 2,584 | 2,594 | 2,544 | 2,584 | 1,100 |
| 2024/07/02 | 2,550 | 2,584 | 2,516 | 2,584 | 2,800 |
| 2024/07/01 | 2,600 | 2,600 | 2,550 | 2,574 | 8,700 |
| 2024/06/28 | 2,589 | 2,601 | 2,550 | 2,577 | 5,800 |
| 2024/06/27 | 2,532 | 2,599 | 2,521 | 2,599 | 3,200 |
| 2024/06/26 | 2,489 | 2,582 | 2,489 | 2,578 | 6,100 |
| 2024/06/25 | 2,360 | 2,499 | 2,360 | 2,489 | 9,300 |
| 2024/06/24 | 2,303 | 2,360 | 2,303 | 2,360 | 5,400 |
| 2024/06/21 | 2,331 | 2,331 | 2,303 | 2,303 | 600 |
| 2024/06/20 | 2,331 | 2,333 | 2,299 | 2,333 | 2,200 |
| 2024/06/19 | 2,344 | 2,344 | 2,318 | 2,318 | 1,300 |
| 2024/06/18 | 2,320 | 2,330 | 2,315 | 2,318 | 800 |
| 2024/06/17 | 2,311 | 2,320 | 2,311 | 2,320 | 3,700 |
| 2024/06/14 | 2,335 | 2,335 | 2,312 | 2,312 | 200 |
| 2024/06/13 | 2,344 | 2,347 | 2,320 | 2,347 | 600 |
| 2024/06/12 | 2,325 | 2,367 | 2,325 | 2,367 | 500 |
| 2024/06/11 | 2,311 | 2,314 | 2,311 | 2,311 | 2,200 |
| 2024/06/07 | 2,311 | 2,335 | 2,311 | 2,335 | 2,500 |
| 2024/06/06 | 2,312 | 2,312 | 2,312 | 2,312 | 400 |
| 2024/06/04 | 2,312 | 2,312 | 2,312 | 2,312 | 600 |
| 2024/05/31 | 2,368 | 2,368 | 2,357 | 2,357 | 700 |
| 2024/05/30 | 2,311 | 2,318 | 2,311 | 2,318 | 3,100 |
| 2024/05/29 | 2,313 | 2,368 | 2,311 | 2,330 | 5,200 |
| 2024/05/28 | 2,379 | 2,379 | 2,341 | 2,360 | 1,300 |
| 2024/05/27 | 2,389 | 2,390 | 2,350 | 2,379 | 6,700 |
| 2024/05/24 | 2,295 | 2,388 | 2,250 | 2,386 | 3,900 |
| 2024/05/23 | 2,301 | 2,357 | 2,265 | 2,295 | 2,100 |
| 2024/05/22 | 2,266 | 2,386 | 2,266 | 2,290 | 2,900 |
| 2024/05/21 | 2,252 | 2,302 | 2,252 | 2,266 | 900 |
| 2024/05/20 | 2,247 | 2,360 | 2,246 | 2,252 | 8,100 |
| 2024/05/17 | 2,028 | 2,140 | 2,028 | 2,119 | 3,900 |
| 2024/05/16 | 2,110 | 2,110 | 1,999 | 2,027 | 3,200 |
| 2024/05/15 | 2,150 | 2,250 | 2,150 | 2,201 | 1,700 |
| 2024/05/14 | 2,250 | 2,250 | 2,248 | 2,250 | 1,400 |
| 2024/05/13 | 2,240 | 2,241 | 2,239 | 2,239 | 700 |
| 2024/05/10 | 2,269 | 2,269 | 2,269 | 2,269 | 100 |
| 2024/05/09 | 2,243 | 2,243 | 2,243 | 2,243 | 100 |
| 2024/05/08 | 2,270 | 2,270 | 2,250 | 2,260 | 700 |
| 2024/05/07 | 2,276 | 2,276 | 2,160 | 2,270 | 2,200 |
| 2024/05/02 | 2,248 | 2,330 | 2,248 | 2,256 | 3,200 |
| 2024/05/01 | 2,302 | 2,302 | 2,150 | 2,248 | 5,500 |
| 2024/04/30 | 2,369 | 2,400 | 2,310 | 2,316 | 4,900 |
| 2024/04/26 | 2,384 | 2,400 | 2,365 | 2,369 | 10,900 |
| 2024/04/25 | 2,440 | 2,440 | 2,353 | 2,384 | 4,400 |
| 2024/04/24 | 2,439 | 2,440 | 2,380 | 2,440 | 6,700 |
| 2024/04/23 | 2,375 | 2,438 | 2,375 | 2,375 | 5,700 |
| 2024/04/22 | 2,267 | 2,372 | 2,249 | 2,340 | 4,700 |
| 2024/04/19 | 2,267 | 2,270 | 2,248 | 2,251 | 2,600 |
| 2024/04/18 | 2,475 | 2,535 | 2,240 | 2,267 | 12,900 |
| 2024/04/17 | 2,430 | 2,607 | 2,430 | 2,525 | 23,600 |
| 2024/04/16 | 2,161 | 2,661 | 2,159 | 2,320 | 31,500 |
| 2024/04/15 | 2,146 | 2,174 | 2,146 | 2,161 | 2,900 |
| 2024/04/12 | 2,135 | 2,157 | 2,135 | 2,146 | 900 |
| 2024/04/11 | 2,050 | 2,159 | 2,050 | 2,120 | 12,500 |
| 2024/04/10 | 2,050 | 2,099 | 2,050 | 2,080 | 3,200 |
| 2024/04/09 | 2,047 | 2,050 | 2,040 | 2,050 | 2,400 |
| 2024/04/08 | 2,040 | 2,050 | 2,038 | 2,047 | 3,200 |
| 2024/04/05 | 2,043 | 2,043 | 2,000 | 2,040 | 500 |
| 2024/04/04 | 2,051 | 2,053 | 2,051 | 2,053 | 700 |
| 2024/04/03 | 2,040 | 2,060 | 2,038 | 2,049 | 1,900 |
| 2024/04/02 | 2,040 | 2,090 | 2,039 | 2,040 | 2,300 |
| 2024/04/01 | 2,054 | 2,093 | 1,980 | 2,040 | 16,000 |
| 2024/03/29 | 1,999 | 2,084 | 1,999 | 2,054 | 10,300 |
| 2024/03/28 | 1,958 | 2,000 | 1,956 | 1,999 | 4,600 |
| 2024/03/27 | 1,939 | 1,956 | 1,924 | 1,928 | 1,800 |
| 2024/03/26 | 1,917 | 1,917 | 1,901 | 1,917 | 1,100 |
| 2024/03/25 | 1,940 | 1,940 | 1,917 | 1,917 | 4,700 |
| 2024/03/22 | 1,908 | 1,940 | 1,908 | 1,940 | 4,000 |
| 2024/03/21 | 1,900 | 1,908 | 1,900 | 1,908 | 2,200 |
| 2024/03/19 | 1,895 | 1,895 | 1,884 | 1,891 | 1,500 |
| 2024/03/18 | 1,878 | 1,895 | 1,871 | 1,892 | 1,600 |
| 2024/03/15 | 1,881 | 1,881 | 1,874 | 1,878 | 1,100 |
| 2024/03/14 | 1,884 | 1,884 | 1,829 | 1,853 | 2,700 |
| 2024/03/13 | 1,884 | 1,896 | 1,863 | 1,863 | 1,500 |
| 2024/03/12 | 1,865 | 1,899 | 1,861 | 1,893 | 600 |
| 2024/03/11 | 1,899 | 1,899 | 1,860 | 1,865 | 3,700 |
| 2024/03/08 | 1,886 | 1,896 | 1,885 | 1,895 | 7,600 |
| 2024/03/07 | 1,979 | 1,980 | 1,864 | 1,885 | 9,600 |
| 2024/03/06 | 1,881 | 1,970 | 1,879 | 1,941 | 10,300 |
| 2024/03/05 | 1,891 | 1,892 | 1,877 | 1,878 | 2,300 |
| 2024/03/04 | 1,900 | 1,900 | 1,882 | 1,895 | 1,600 |
| 2024/03/01 | 1,914 | 1,914 | 1,886 | 1,907 | 1,000 |
| 2024/02/29 | 1,918 | 1,918 | 1,882 | 1,912 | 3,500 |
| 2024/02/28 | 1,900 | 1,910 | 1,890 | 1,910 | 2,900 |
| 2024/02/27 | 1,930 | 1,944 | 1,900 | 1,909 | 28,000 |
| 2024/02/26 | 1,905 | 1,942 | 1,840 | 1,942 | 8,100 |
| 2024/02/22 | 1,918 | 1,930 | 1,901 | 1,905 | 2,100 |
| 2024/02/21 | 1,930 | 1,930 | 1,890 | 1,905 | 2,700 |
| 2024/02/20 | 1,910 | 1,951 | 1,905 | 1,905 | 1,400 |
| 2024/02/19 | 1,945 | 1,950 | 1,860 | 1,905 | 8,100 |
| 2024/02/16 | 1,930 | 1,930 | 1,905 | 1,905 | 1,300 |
| 2024/02/15 | 1,890 | 1,930 | 1,833 | 1,871 | 4,200 |
| 2024/02/14 | 1,903 | 1,906 | 1,889 | 1,890 | 2,900 |
| 2024/02/13 | 1,925 | 1,933 | 1,903 | 1,903 | 1,100 |
| 2024/02/09 | 1,911 | 1,930 | 1,911 | 1,930 | 600 |
| 2024/02/08 | 1,966 | 1,984 | 1,911 | 1,911 | 700 |
| 2024/02/07 | 1,982 | 1,982 | 1,951 | 1,966 | 2,200 |
| 2024/02/06 | 1,988 | 1,988 | 1,982 | 1,982 | 2,000 |
| 2024/02/05 | 1,983 | 1,995 | 1,945 | 1,960 | 5,700 |
| 2024/02/02 | 1,949 | 2,000 | 1,946 | 2,000 | 6,600 |
| 2024/02/01 | 1,905 | 1,933 | 1,905 | 1,933 | 1,500 |
| 2024/01/31 | 1,905 | 1,915 | 1,900 | 1,912 | 500 |
| 2024/01/30 | 1,950 | 1,950 | 1,905 | 1,905 | 2,200 |
| 2024/01/29 | 1,950 | 1,950 | 1,935 | 1,935 | 1,700 |
| 2024/01/26 | 1,914 | 1,943 | 1,863 | 1,920 | 6,900 |
| 2024/01/25 | 1,920 | 1,925 | 1,913 | 1,913 | 5,900 |
| 2024/01/24 | 1,902 | 1,913 | 1,883 | 1,913 | 4,500 |
| 2024/01/23 | 1,897 | 1,911 | 1,887 | 1,907 | 3,500 |
| 2024/01/22 | 1,860 | 1,884 | 1,860 | 1,873 | 1,700 |
| 2024/01/19 | 1,898 | 1,898 | 1,853 | 1,856 | 3,000 |
| 2024/01/18 | 1,898 | 1,898 | 1,864 | 1,897 | 2,000 |
| 2024/01/17 | 1,815 | 1,897 | 1,815 | 1,880 | 5,300 |
| 2024/01/16 | 1,800 | 1,801 | 1,800 | 1,801 | 300 |
| 2024/01/15 | 1,799 | 1,800 | 1,799 | 1,800 | 400 |
| 2024/01/12 | 1,801 | 1,808 | 1,795 | 1,799 | 1,100 |
| 2024/01/11 | 1,799 | 1,810 | 1,791 | 1,801 | 3,500 |
| 2024/01/10 | 1,839 | 1,839 | 1,839 | 1,839 | 400 |
| 2024/01/09 | 1,827 | 1,850 | 1,810 | 1,827 | 1,800 |
| 2024/01/05 | 1,850 | 1,850 | 1,826 | 1,826 | 700 |
| 2024/01/04 | 1,848 | 1,849 | 1,846 | 1,849 | 7,400 |
| 2023/12/29 | 1,849 | 1,849 | 1,848 | 1,848 | 200 |
| 2023/12/28 | 1,850 | 1,850 | 1,848 | 1,848 | 1,300 |
| 2023/12/27 | 1,834 | 1,838 | 1,831 | 1,831 | 5,800 |
| 2023/12/26 | 1,820 | 1,825 | 1,820 | 1,821 | 500 |
| 2023/12/25 | 1,822 | 1,834 | 1,805 | 1,820 | 5,200 |
| 2023/12/22 | 1,830 | 1,832 | 1,810 | 1,822 | 3,000 |
| 2023/12/21 | 1,796 | 1,820 | 1,796 | 1,820 | 900 |
| 2023/12/20 | 1,798 | 1,799 | 1,777 | 1,796 | 1,200 |
| 2023/12/19 | 1,790 | 1,790 | 1,786 | 1,787 | 1,200 |
| 2023/12/18 | 1,792 | 1,792 | 1,792 | 1,792 | 100 |
| 2023/12/15 | 1,775 | 1,793 | 1,774 | 1,792 | 1,400 |
| 2023/12/14 | 1,801 | 1,801 | 1,780 | 1,798 | 400 |
| 2023/12/13 | 1,803 | 1,803 | 1,803 | 1,803 | 300 |
| 2023/12/12 | 1,772 | 1,803 | 1,772 | 1,803 | 1,300 |
| 2023/12/11 | 1,819 | 1,819 | 1,753 | 1,772 | 10,800 |
| 2023/12/08 | 1,775 | 1,790 | 1,752 | 1,775 | 3,100 |
| 2023/12/07 | 1,770 | 1,775 | 1,766 | 1,775 | 1,200 |
| 2023/12/06 | 1,775 | 1,775 | 1,700 | 1,775 | 3,200 |
| 2023/12/05 | 1,775 | 1,789 | 1,767 | 1,789 | 1,900 |
| 2023/12/04 | 1,746 | 1,780 | 1,746 | 1,775 | 1,500 |
| 2023/12/01 | 1,758 | 1,758 | 1,668 | 1,748 | 3,200 |
| 2023/11/30 | 1,747 | 1,760 | 1,747 | 1,748 | 1,400 |
| 2023/11/29 | 1,764 | 1,769 | 1,744 | 1,760 | 1,000 |
| 2023/11/28 | 1,789 | 1,789 | 1,751 | 1,764 | 2,600 |
| 2023/11/27 | 1,777 | 1,777 | 1,761 | 1,775 | 4,100 |
| 2023/11/24 | 1,740 | 1,758 | 1,740 | 1,758 | 3,000 |
| 2023/11/22 | 1,735 | 1,739 | 1,723 | 1,739 | 3,000 |
| 2023/11/21 | 1,731 | 1,743 | 1,722 | 1,735 | 800 |
| 2023/11/20 | 1,685 | 1,729 | 1,680 | 1,729 | 1,700 |