エヌアイシ・オートテック(5742)の株価時系列情報
エヌアイシ・オートテック(5742)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 |
---|---|---|---|---|---|
2024/04/26 | 807 | 807 | 805 | 805 | 900 |
2024/04/25 | 810 | 810 | 800 | 802 | 4,200 |
2024/04/24 | 812 | 812 | 810 | 810 | 2,300 |
2024/04/23 | 820 | 822 | 814 | 814 | 500 |
2024/04/22 | 814 | 814 | 812 | 812 | 2,100 |
2024/04/19 | 820 | 820 | 812 | 814 | 2,100 |
2024/04/18 | 821 | 823 | 815 | 823 | 600 |
2024/04/17 | 815 | 820 | 815 | 820 | 300 |
2024/04/16 | 820 | 820 | 815 | 815 | 900 |
2024/04/15 | 821 | 821 | 820 | 820 | 300 |
2024/04/12 | 825 | 825 | 821 | 821 | 1,800 |
2024/04/11 | 828 | 828 | 825 | 825 | 600 |
2024/04/10 | 830 | 832 | 828 | 828 | 2,200 |
2024/04/09 | 832 | 839 | 829 | 829 | 3,000 |
2024/04/08 | 840 | 844 | 829 | 843 | 2,800 |
2024/04/05 | 848 | 848 | 841 | 841 | 1,200 |
2024/04/04 | 851 | 854 | 846 | 852 | 7,800 |
2024/04/03 | 847 | 853 | 847 | 851 | 3,400 |
2024/04/02 | 848 | 850 | 847 | 847 | 3,800 |
2024/04/01 | 844 | 862 | 844 | 849 | 5,300 |
2024/03/29 | 853 | 854 | 838 | 838 | 8,100 |
2024/03/28 | 851 | 851 | 841 | 846 | 800 |
2024/03/27 | 854 | 859 | 854 | 857 | 6,900 |
2024/03/26 | 855 | 855 | 846 | 854 | 4,100 |
2024/03/25 | 849 | 859 | 835 | 855 | 8,700 |
2024/03/22 | 833 | 857 | 833 | 849 | 9,500 |
2024/03/21 | 836 | 840 | 835 | 837 | 5,500 |
2024/03/19 | 839 | 839 | 835 | 836 | 2,900 |
2024/03/18 | 829 | 835 | 828 | 831 | 8,400 |
2024/03/15 | 845 | 845 | 838 | 844 | 600 |
2024/03/14 | 840 | 844 | 837 | 844 | 700 |
2024/03/13 | 841 | 851 | 840 | 840 | 2,500 |
2024/03/12 | 842 | 845 | 841 | 845 | 1,600 |
2024/03/11 | 838 | 844 | 837 | 842 | 1,400 |
2024/03/08 | 839 | 842 | 837 | 838 | 2,400 |
2024/03/07 | 840 | 848 | 839 | 848 | 1,100 |
2024/03/06 | 847 | 848 | 840 | 847 | 4,100 |
2024/03/05 | 856 | 856 | 845 | 847 | 1,900 |
2024/03/04 | 857 | 857 | 850 | 857 | 800 |
2024/03/01 | 843 | 859 | 843 | 859 | 3,600 |
2024/02/29 | 848 | 855 | 848 | 854 | 2,500 |
2024/02/28 | 838 | 853 | 834 | 846 | 3,200 |
2024/02/27 | 853 | 853 | 840 | 853 | 1,700 |
2024/02/26 | 855 | 870 | 853 | 853 | 6,800 |
2024/02/22 | 869 | 869 | 842 | 855 | 5,000 |
2024/02/21 | 849 | 872 | 844 | 855 | 14,100 |
2024/02/20 | 845 | 850 | 840 | 849 | 2,200 |
2024/02/19 | 845 | 845 | 838 | 843 | 2,100 |
2024/02/16 | 835 | 841 | 825 | 840 | 4,800 |
2024/02/15 | 840 | 840 | 828 | 833 | 3,200 |
2024/02/14 | 825 | 835 | 825 | 829 | 4,300 |
2024/02/13 | 834 | 835 | 825 | 830 | 2,400 |
2024/02/09 | 840 | 845 | 824 | 835 | 15,800 |
2024/02/08 | 845 | 845 | 838 | 838 | 1,800 |
2024/02/07 | 848 | 848 | 838 | 840 | 1,700 |
2024/02/06 | 839 | 848 | 831 | 848 | 3,600 |
2024/02/05 | 834 | 850 | 830 | 831 | 4,700 |
2024/02/02 | 842 | 846 | 833 | 833 | 2,700 |
2024/02/01 | 839 | 848 | 838 | 840 | 3,800 |
2024/01/31 | 842 | 843 | 835 | 843 | 1,000 |
2024/01/30 | 845 | 845 | 830 | 841 | 2,600 |
2024/01/29 | 837 | 844 | 837 | 842 | 1,000 |
2024/01/26 | 836 | 842 | 836 | 837 | 300 |
2024/01/25 | 839 | 843 | 836 | 836 | 2,600 |
2024/01/24 | 838 | 839 | 830 | 838 | 4,100 |
2024/01/23 | 842 | 843 | 830 | 838 | 4,600 |
2024/01/22 | 842 | 842 | 830 | 838 | 2,500 |
2024/01/19 | 841 | 842 | 838 | 840 | 1,800 |
2024/01/18 | 840 | 841 | 825 | 838 | 2,300 |
2024/01/17 | 842 | 843 | 834 | 840 | 2,700 |
2024/01/16 | 843 | 844 | 828 | 836 | 4,300 |
2024/01/15 | 845 | 845 | 837 | 841 | 2,700 |
2024/01/12 | 833 | 836 | 823 | 836 | 6,300 |
2024/01/11 | 828 | 832 | 820 | 832 | 6,100 |
2024/01/10 | 826 | 833 | 820 | 824 | 7,000 |
2024/01/09 | 829 | 829 | 820 | 826 | 5,000 |
2024/01/05 | 825 | 826 | 820 | 826 | 2,400 |
2024/01/04 | 823 | 824 | 818 | 821 | 2,000 |
2023/12/29 | 815 | 819 | 815 | 818 | 600 |
2023/12/28 | 812 | 820 | 812 | 820 | 600 |
2023/12/27 | 810 | 818 | 807 | 818 | 7,500 |
2023/12/26 | 811 | 811 | 810 | 811 | 500 |
2023/12/25 | 811 | 813 | 811 | 813 | 1,100 |
2023/12/22 | 811 | 814 | 811 | 814 | 600 |
2023/12/21 | 814 | 814 | 810 | 813 | 800 |
2023/12/20 | 815 | 815 | 810 | 815 | 1,300 |
2023/12/19 | 811 | 815 | 811 | 815 | 500 |
2023/12/18 | 816 | 816 | 807 | 816 | 5,600 |
2023/12/15 | 821 | 821 | 816 | 816 | 3,000 |
2023/12/14 | 815 | 816 | 815 | 815 | 700 |
2023/12/13 | 818 | 819 | 814 | 816 | 1,300 |
2023/12/12 | 817 | 818 | 815 | 818 | 1,100 |
2023/12/11 | 816 | 816 | 815 | 815 | 600 |
2023/12/08 | 818 | 818 | 816 | 816 | 1,300 |
2023/12/07 | 818 | 818 | 817 | 817 | 600 |
2023/12/06 | 813 | 819 | 813 | 819 | 1,400 |
2023/12/05 | 815 | 818 | 812 | 818 | 1,200 |
2023/12/04 | 824 | 824 | 818 | 818 | 700 |
2023/12/01 | 817 | 822 | 817 | 817 | 700 |
2023/11/30 | 820 | 820 | 818 | 819 | 300 |
2023/11/29 | 823 | 825 | 822 | 825 | 2,200 |
2023/11/28 | 819 | 819 | 817 | 819 | 500 |
2023/11/27 | 814 | 823 | 814 | 819 | 2,100 |
2023/11/24 | 815 | 815 | 814 | 814 | 1,600 |
2023/11/22 | 816 | 816 | 814 | 815 | 600 |
2023/11/21 | 820 | 820 | 810 | 820 | 2,100 |
2023/11/20 | 808 | 811 | 807 | 811 | 3,000 |
2023/11/17 | 810 | 810 | 808 | 809 | 1,200 |
2023/11/16 | 810 | 814 | 806 | 806 | 4,400 |
2023/11/15 | 810 | 810 | 807 | 810 | 800 |
2023/11/14 | 805 | 810 | 805 | 810 | 700 |
2023/11/13 | 806 | 812 | 805 | 807 | 2,700 |
2023/11/10 | 806 | 806 | 806 | 806 | 500 |
2023/11/09 | 808 | 808 | 805 | 806 | 1,300 |
2023/11/08 | 810 | 810 | 810 | 810 | 500 |
2023/11/07 | 814 | 815 | 811 | 811 | 1,000 |
2023/11/06 | 825 | 825 | 812 | 812 | 2,200 |
2023/11/02 | 810 | 815 | 810 | 813 | 2,800 |
2023/11/01 | 814 | 814 | 806 | 809 | 3,600 |
2023/10/31 | 817 | 817 | 808 | 809 | 1,200 |
2023/10/30 | 810 | 817 | 809 | 817 | 1,000 |
2023/10/27 | 807 | 816 | 807 | 815 | 400 |
2023/10/26 | 811 | 811 | 810 | 811 | 600 |
2023/10/25 | 817 | 817 | 811 | 811 | 700 |
2023/10/24 | 810 | 817 | 808 | 817 | 2,600 |
2023/10/23 | 813 | 813 | 811 | 811 | 1,100 |
2023/10/20 | 815 | 815 | 812 | 812 | 600 |
2023/10/19 | 815 | 816 | 806 | 815 | 2,400 |
2023/10/18 | 812 | 815 | 812 | 815 | 800 |
2023/10/17 | 816 | 816 | 812 | 813 | 1,700 |
2023/10/16 | 816 | 816 | 815 | 815 | 900 |
2023/10/13 | 828 | 828 | 816 | 817 | 2,400 |
2023/10/12 | 828 | 828 | 828 | 828 | 400 |
2023/10/11 | 828 | 828 | 825 | 828 | 600 |
2023/10/10 | 821 | 828 | 815 | 828 | 2,200 |
2023/10/06 | 820 | 821 | 815 | 821 | 600 |
2023/10/05 | 810 | 821 | 805 | 821 | 1,500 |
2023/10/04 | 818 | 820 | 802 | 805 | 3,700 |
2023/10/03 | 837 | 837 | 820 | 820 | 3,500 |
2023/10/02 | 845 | 845 | 837 | 841 | 2,100 |
2023/09/29 | 840 | 868 | 835 | 844 | 3,800 |
2023/09/28 | 842 | 848 | 818 | 840 | 7,900 |
2023/09/27 | 866 | 869 | 847 | 868 | 18,600 |
2023/09/26 | 847 | 847 | 843 | 846 | 800 |
2023/09/25 | 849 | 849 | 843 | 847 | 1,400 |
2023/09/22 | 856 | 856 | 842 | 843 | 5,500 |
2023/09/21 | 848 | 848 | 840 | 841 | 900 |
2023/09/20 | 853 | 853 | 840 | 847 | 5,400 |
2023/09/19 | 845 | 847 | 840 | 842 | 5,500 |
2023/09/15 | 858 | 859 | 842 | 845 | 5,900 |
2023/09/14 | 859 | 860 | 849 | 857 | 4,600 |
2023/09/13 | 850 | 858 | 841 | 858 | 2,300 |
2023/09/12 | 853 | 857 | 837 | 857 | 3,500 |
2023/09/11 | 857 | 857 | 851 | 856 | 2,200 |
2023/09/08 | 841 | 856 | 831 | 855 | 11,400 |
2023/09/07 | 850 | 860 | 847 | 847 | 8,000 |
2023/09/06 | 849 | 852 | 842 | 851 | 1,700 |
2023/09/05 | 836 | 849 | 835 | 849 | 7,700 |
2023/09/04 | 830 | 850 | 830 | 836 | 4,100 |
2023/09/01 | 821 | 831 | 821 | 831 | 1,500 |
2023/08/31 | 831 | 831 | 817 | 830 | 2,800 |
2023/08/30 | 819 | 833 | 819 | 832 | 700 |
2023/08/29 | 821 | 834 | 815 | 815 | 3,000 |
2023/08/28 | 827 | 827 | 815 | 820 | 1,100 |
2023/08/25 | 828 | 828 | 810 | 815 | 3,800 |
2023/08/24 | 828 | 828 | 828 | 828 | 100 |
2023/08/23 | 821 | 827 | 820 | 822 | 1,100 |
2023/08/21 | 822 | 822 | 821 | 822 | 500 |
2023/08/18 | 816 | 827 | 815 | 816 | 1,700 |
2023/08/17 | 816 | 816 | 815 | 816 | 2,300 |
2023/08/16 | 816 | 830 | 815 | 816 | 2,000 |
2023/08/15 | 826 | 826 | 815 | 816 | 2,300 |
2023/08/14 | 815 | 828 | 815 | 819 | 1,000 |
2023/08/10 | 818 | 818 | 815 | 815 | 800 |
2023/08/09 | 806 | 810 | 806 | 810 | 800 |
2023/08/08 | 822 | 822 | 806 | 812 | 6,600 |
2023/08/07 | 826 | 839 | 823 | 824 | 3,900 |
2023/08/04 | 831 | 831 | 827 | 830 | 1,300 |
2023/08/03 | 834 | 834 | 831 | 831 | 700 |
2023/08/02 | 850 | 850 | 834 | 837 | 3,000 |
2023/08/01 | 835 | 841 | 833 | 841 | 900 |
2023/07/31 | 834 | 844 | 834 | 836 | 1,400 |
2023/07/28 | 828 | 834 | 827 | 834 | 1,200 |
2023/07/27 | 831 | 831 | 828 | 828 | 700 |
2023/07/26 | 848 | 848 | 827 | 830 | 2,000 |
2023/07/25 | 849 | 849 | 819 | 840 | 5,500 |
2023/07/24 | 849 | 849 | 830 | 849 | 1,200 |
2023/07/21 | 840 | 850 | 835 | 850 | 500 |
2023/07/20 | 841 | 856 | 833 | 852 | 1,400 |
2023/07/19 | 851 | 852 | 833 | 833 | 4,100 |
2023/07/18 | 830 | 842 | 825 | 842 | 9,400 |
2023/07/14 | 843 | 843 | 822 | 830 | 5,100 |
2023/07/13 | 831 | 831 | 828 | 828 | 1,300 |
2023/07/12 | 820 | 860 | 816 | 832 | 11,200 |
2023/07/11 | 817 | 818 | 815 | 816 | 1,500 |
2023/07/10 | 817 | 817 | 812 | 815 | 4,600 |
2023/07/07 | 824 | 825 | 818 | 821 | 2,200 |
2023/07/06 | 826 | 826 | 820 | 820 | 900 |
2023/07/05 | 827 | 827 | 820 | 826 | 1,800 |
2023/07/04 | 820 | 827 | 817 | 827 | 2,100 |