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 |
|---|---|---|---|---|---|
| 2025/08/20 | 2,340 | 2,348 | 2,315 | 2,315 | 5,100 |
| 2025/08/19 | 2,348 | 2,352 | 2,320 | 2,338 | 5,300 |
| 2025/08/18 | 2,340 | 2,340 | 2,327 | 2,327 | 700 |
| 2025/08/15 | 2,348 | 2,348 | 2,307 | 2,340 | 3,500 |
| 2025/08/14 | 2,350 | 2,350 | 2,350 | 2,350 | 8,200 |
| 2025/08/12 | 2,304 | 2,339 | 2,304 | 2,335 | 600 |
| 2025/08/08 | 2,350 | 2,350 | 2,340 | 2,340 | 500 |
| 2025/08/07 | 2,340 | 2,341 | 2,340 | 2,340 | 1,100 |
| 2025/08/06 | 2,327 | 2,340 | 2,306 | 2,340 | 1,400 |
| 2025/08/05 | 2,380 | 2,381 | 2,338 | 2,345 | 2,900 |
| 2025/08/04 | 2,450 | 2,450 | 2,372 | 2,372 | 1,800 |
| 2025/08/01 | 2,422 | 2,450 | 2,400 | 2,450 | 5,300 |
| 2025/07/31 | 2,403 | 2,450 | 2,403 | 2,449 | 2,800 |
| 2025/07/28 | 2,450 | 2,450 | 2,371 | 2,371 | 2,500 |
| 2025/07/25 | 2,449 | 2,450 | 2,439 | 2,450 | 12,600 |
| 2025/07/24 | 2,432 | 2,444 | 2,416 | 2,444 | 3,000 |
| 2025/07/23 | 2,440 | 2,440 | 2,419 | 2,422 | 1,500 |
| 2025/07/22 | 2,396 | 2,437 | 2,395 | 2,437 | 2,100 |
| 2025/07/18 | 2,392 | 2,406 | 2,367 | 2,395 | 2,300 |
| 2025/07/17 | 2,350 | 2,359 | 2,347 | 2,359 | 3,100 |
| 2025/07/16 | 2,345 | 2,346 | 2,345 | 2,346 | 300 |
| 2025/07/15 | 2,331 | 2,370 | 2,331 | 2,370 | 200 |
| 2025/07/14 | 2,310 | 2,360 | 2,310 | 2,360 | 2,100 |
| 2025/07/11 | 2,320 | 2,320 | 2,318 | 2,318 | 300 |
| 2025/07/10 | 2,340 | 2,340 | 2,315 | 2,316 | 1,900 |
| 2025/07/08 | 2,315 | 2,334 | 2,315 | 2,334 | 1,000 |
| 2025/07/04 | 2,361 | 2,370 | 2,360 | 2,360 | 2,100 |
| 2025/07/03 | 2,355 | 2,356 | 2,355 | 2,356 | 500 |
| 2025/07/02 | 2,371 | 2,371 | 2,345 | 2,355 | 2,300 |
| 2025/07/01 | 2,390 | 2,390 | 2,300 | 2,350 | 10,200 |
| 2025/06/30 | 2,369 | 2,390 | 2,339 | 2,378 | 8,000 |
| 2025/06/27 | 2,329 | 2,338 | 2,326 | 2,338 | 4,500 |
| 2025/06/26 | 2,342 | 2,348 | 2,317 | 2,317 | 4,100 |
| 2025/06/25 | 2,300 | 2,340 | 2,290 | 2,292 | 7,700 |
| 2025/06/24 | 2,332 | 2,340 | 2,319 | 2,340 | 6,500 |
| 2025/06/23 | 2,300 | 2,340 | 2,300 | 2,331 | 2,100 |
| 2025/06/20 | 2,337 | 2,342 | 2,300 | 2,300 | 4,100 |
| 2025/06/19 | 2,314 | 2,347 | 2,312 | 2,337 | 3,600 |
| 2025/06/18 | 2,266 | 2,293 | 2,259 | 2,264 | 3,000 |
| 2025/06/17 | 2,261 | 2,265 | 2,261 | 2,265 | 300 |
| 2025/06/16 | 2,258 | 2,261 | 2,258 | 2,261 | 500 |
| 2025/06/13 | 2,258 | 2,258 | 2,258 | 2,258 | 600 |
| 2025/06/12 | 2,305 | 2,310 | 2,262 | 2,286 | 1,000 |
| 2025/06/11 | 2,315 | 2,328 | 2,283 | 2,305 | 800 |
| 2025/06/05 | 2,365 | 2,365 | 2,365 | 2,365 | 100 |
| 2025/06/03 | 2,356 | 2,356 | 2,340 | 2,340 | 1,400 |
| 2025/06/02 | 2,335 | 2,335 | 2,335 | 2,335 | 200 |
| 2025/05/30 | 2,379 | 2,379 | 2,340 | 2,352 | 1,100 |
| 2025/05/29 | 2,370 | 2,370 | 2,343 | 2,343 | 400 |
| 2025/05/28 | 2,329 | 2,340 | 2,329 | 2,333 | 1,800 |
| 2025/05/27 | 2,379 | 2,379 | 2,379 | 2,379 | 100 |
| 2025/05/26 | 2,342 | 2,368 | 2,342 | 2,361 | 4,000 |
| 2025/05/23 | 2,391 | 2,391 | 2,389 | 2,389 | 300 |
| 2025/05/22 | 2,355 | 2,355 | 2,353 | 2,353 | 500 |
| 2025/05/21 | 2,405 | 2,405 | 2,355 | 2,355 | 1,300 |
| 2025/05/20 | 2,388 | 2,388 | 2,368 | 2,368 | 1,000 |
| 2025/05/19 | 2,385 | 2,385 | 2,368 | 2,369 | 2,100 |
| 2025/05/16 | 2,388 | 2,388 | 2,385 | 2,385 | 200 |
| 2025/05/14 | 2,390 | 2,394 | 2,390 | 2,393 | 900 |
| 2025/05/13 | 2,342 | 2,388 | 2,342 | 2,388 | 800 |
| 2025/05/12 | 2,356 | 2,394 | 2,356 | 2,392 | 400 |
| 2025/05/09 | 2,341 | 2,341 | 2,331 | 2,331 | 400 |
| 2025/05/07 | 2,405 | 2,405 | 2,405 | 2,405 | 100 |
| 2025/04/30 | 2,400 | 2,400 | 2,400 | 2,400 | 100 |
| 2025/04/28 | 2,350 | 2,400 | 2,350 | 2,400 | 3,800 |
| 2025/04/25 | 2,360 | 2,385 | 2,347 | 2,350 | 6,000 |
| 2025/04/24 | 2,342 | 2,360 | 2,342 | 2,360 | 1,500 |
| 2025/04/23 | 2,341 | 2,345 | 2,338 | 2,339 | 2,800 |
| 2025/04/22 | 2,325 | 2,350 | 2,323 | 2,340 | 4,300 |
| 2025/04/21 | 2,314 | 2,335 | 2,313 | 2,313 | 3,300 |
| 2025/04/18 | 2,305 | 2,310 | 2,225 | 2,234 | 5,800 |
| 2025/04/17 | 2,315 | 2,315 | 2,315 | 2,315 | 500 |
| 2025/04/16 | 2,315 | 2,324 | 2,315 | 2,315 | 1,800 |
| 2025/04/11 | 2,306 | 2,389 | 2,305 | 2,389 | 1,100 |
| 2025/04/10 | 2,392 | 2,394 | 2,311 | 2,390 | 2,300 |
| 2025/04/09 | 2,315 | 2,380 | 2,315 | 2,380 | 300 |
| 2025/04/08 | 2,358 | 2,358 | 2,358 | 2,358 | 300 |
| 2025/04/07 | 2,320 | 2,345 | 2,320 | 2,345 | 900 |
| 2025/04/04 | 2,333 | 2,333 | 2,326 | 2,326 | 400 |
| 2025/04/01 | 2,433 | 2,433 | 2,433 | 2,433 | 100 |
| 2025/03/31 | 2,494 | 2,494 | 2,416 | 2,480 | 2,600 |
| 2025/03/28 | 2,382 | 2,489 | 2,382 | 2,459 | 2,500 |
| 2025/03/27 | 2,452 | 2,452 | 2,341 | 2,341 | 2,300 |
| 2025/03/26 | 2,455 | 2,455 | 2,442 | 2,452 | 1,500 |
| 2025/03/25 | 2,441 | 2,441 | 2,371 | 2,371 | 3,300 |
| 2025/03/24 | 2,399 | 2,420 | 2,399 | 2,420 | 1,100 |
| 2025/03/21 | 2,352 | 2,391 | 2,352 | 2,385 | 1,100 |
| 2025/03/19 | 2,337 | 2,399 | 2,337 | 2,352 | 300 |
| 2025/03/18 | 2,335 | 2,343 | 2,333 | 2,334 | 3,100 |
| 2025/03/17 | 2,350 | 2,350 | 2,328 | 2,329 | 1,400 |
| 2025/03/14 | 2,320 | 2,340 | 2,320 | 2,320 | 1,000 |
| 2025/03/13 | 2,320 | 2,320 | 2,320 | 2,320 | 100 |
| 2025/03/11 | 2,345 | 2,345 | 2,340 | 2,340 | 800 |
| 2025/03/10 | 2,385 | 2,385 | 2,351 | 2,358 | 700 |
| 2025/03/07 | 2,430 | 2,435 | 2,430 | 2,435 | 200 |
| 2025/03/06 | 2,430 | 2,430 | 2,430 | 2,430 | 200 |
| 2025/03/03 | 2,440 | 2,440 | 2,425 | 2,425 | 200 |
| 2025/02/28 | 2,440 | 2,440 | 2,420 | 2,440 | 1,200 |
| 2025/02/27 | 2,423 | 2,440 | 2,423 | 2,438 | 600 |
| 2025/02/26 | 2,445 | 2,445 | 2,439 | 2,440 | 800 |
| 2025/02/25 | 2,404 | 2,404 | 2,404 | 2,404 | 3,000 |
| 2025/02/21 | 2,395 | 2,425 | 2,386 | 2,404 | 2,500 |
| 2025/02/20 | 2,394 | 2,394 | 2,394 | 2,394 | 200 |
| 2025/02/19 | 2,395 | 2,395 | 2,370 | 2,373 | 700 |
| 2025/02/18 | 2,400 | 2,400 | 2,355 | 2,355 | 1,300 |
| 2025/02/17 | 2,370 | 2,400 | 2,370 | 2,400 | 400 |
| 2025/02/14 | 2,350 | 2,368 | 2,350 | 2,368 | 400 |
| 2025/02/13 | 2,400 | 2,400 | 2,400 | 2,400 | 100 |
| 2025/02/12 | 2,420 | 2,420 | 2,420 | 2,420 | 200 |
| 2025/02/10 | 2,474 | 2,478 | 2,448 | 2,451 | 2,500 |
| 2025/02/07 | 2,412 | 2,462 | 2,412 | 2,455 | 1,700 |
| 2025/02/06 | 2,401 | 2,402 | 2,401 | 2,402 | 200 |
| 2025/02/05 | 2,351 | 2,351 | 2,351 | 2,351 | 200 |
| 2025/02/04 | 2,404 | 2,418 | 2,368 | 2,368 | 6,500 |
| 2025/01/30 | 2,404 | 2,404 | 2,404 | 2,404 | 1,100 |
| 2025/01/28 | 2,404 | 2,404 | 2,404 | 2,404 | 1,100 |
| 2025/01/27 | 2,417 | 2,417 | 2,404 | 2,404 | 3,800 |
| 2025/01/24 | 2,420 | 2,435 | 2,401 | 2,418 | 3,500 |
| 2025/01/23 | 2,429 | 2,429 | 2,386 | 2,429 | 700 |
| 2025/01/22 | 2,455 | 2,455 | 2,429 | 2,429 | 1,100 |
| 2025/01/21 | 2,439 | 2,439 | 2,410 | 2,410 | 1,500 |
| 2025/01/17 | 2,397 | 2,397 | 2,361 | 2,389 | 1,300 |
| 2025/01/16 | 2,497 | 2,497 | 2,447 | 2,447 | 200 |
| 2025/01/15 | 2,446 | 2,498 | 2,420 | 2,497 | 2,000 |
| 2025/01/14 | 2,490 | 2,540 | 2,490 | 2,540 | 600 |
| 2025/01/10 | 2,540 | 2,540 | 2,540 | 2,540 | 200 |
| 2025/01/06 | 2,600 | 2,600 | 2,501 | 2,501 | 600 |
| 2024/12/30 | 2,588 | 2,645 | 2,588 | 2,645 | 3,600 |
| 2024/12/27 | 2,589 | 2,589 | 2,583 | 2,587 | 900 |
| 2024/12/26 | 2,583 | 2,593 | 2,575 | 2,588 | 1,800 |
| 2024/12/25 | 2,585 | 2,592 | 2,571 | 2,583 | 3,300 |
| 2024/12/24 | 2,583 | 2,585 | 2,571 | 2,585 | 1,800 |
| 2024/12/23 | 2,580 | 2,585 | 2,501 | 2,583 | 3,400 |
| 2024/12/20 | 2,585 | 2,585 | 2,579 | 2,583 | 1,900 |
| 2024/12/19 | 2,584 | 2,584 | 2,512 | 2,579 | 1,900 |
| 2024/12/18 | 2,565 | 2,580 | 2,476 | 2,580 | 2,500 |
| 2024/12/17 | 2,585 | 2,585 | 2,550 | 2,550 | 600 |
| 2024/12/16 | 2,575 | 2,585 | 2,567 | 2,580 | 1,100 |
| 2024/12/13 | 2,572 | 2,589 | 2,571 | 2,585 | 1,200 |
| 2024/12/12 | 2,570 | 2,572 | 2,555 | 2,572 | 1,400 |
| 2024/12/11 | 2,589 | 2,589 | 2,569 | 2,572 | 6,900 |
| 2024/12/10 | 2,532 | 2,540 | 2,501 | 2,540 | 2,200 |
| 2024/12/09 | 2,524 | 2,547 | 2,520 | 2,537 | 1,700 |
| 2024/12/05 | 2,522 | 2,522 | 2,502 | 2,502 | 900 |
| 2024/12/04 | 2,501 | 2,572 | 2,500 | 2,572 | 2,200 |
| 2024/12/03 | 2,477 | 2,508 | 2,408 | 2,508 | 800 |
| 2024/12/02 | 2,524 | 2,524 | 2,478 | 2,478 | 600 |
| 2024/11/29 | 2,570 | 2,572 | 2,550 | 2,572 | 1,500 |
| 2024/11/28 | 2,600 | 2,600 | 2,564 | 2,565 | 4,100 |
| 2024/11/27 | 2,533 | 2,572 | 2,511 | 2,572 | 2,500 |
| 2024/11/26 | 2,517 | 2,530 | 2,500 | 2,525 | 1,000 |
| 2024/11/25 | 2,533 | 2,533 | 2,483 | 2,483 | 4,700 |
| 2024/11/22 | 2,475 | 2,535 | 2,475 | 2,535 | 4,700 |
| 2024/11/21 | 2,479 | 2,480 | 2,470 | 2,470 | 300 |
| 2024/11/20 | 2,481 | 2,481 | 2,451 | 2,451 | 200 |
| 2024/11/19 | 2,444 | 2,536 | 2,444 | 2,481 | 4,900 |
| 2024/11/18 | 2,420 | 2,425 | 2,420 | 2,425 | 200 |
| 2024/11/15 | 2,390 | 2,419 | 2,379 | 2,419 | 1,000 |
| 2024/11/14 | 2,351 | 2,413 | 2,351 | 2,413 | 1,200 |
| 2024/11/13 | 2,386 | 2,386 | 2,386 | 2,386 | 300 |
| 2024/11/11 | 2,441 | 2,479 | 2,441 | 2,479 | 4,200 |
| 2024/11/08 | 2,479 | 2,479 | 2,448 | 2,448 | 300 |
| 2024/11/06 | 2,499 | 2,499 | 2,392 | 2,488 | 2,000 |
| 2024/11/05 | 2,342 | 2,510 | 2,341 | 2,510 | 7,600 |
| 2024/11/01 | 2,342 | 2,342 | 2,342 | 2,342 | 100 |
| 2024/10/30 | 2,390 | 2,390 | 2,341 | 2,343 | 400 |
| 2024/10/29 | 2,390 | 2,390 | 2,342 | 2,390 | 700 |
| 2024/10/28 | 2,402 | 2,410 | 2,341 | 2,390 | 2,300 |
| 2024/10/25 | 2,472 | 2,472 | 2,340 | 2,410 | 4,800 |
| 2024/10/24 | 2,440 | 2,440 | 2,400 | 2,400 | 900 |
| 2024/10/23 | 2,400 | 2,450 | 2,400 | 2,442 | 1,100 |
| 2024/10/22 | 2,330 | 2,354 | 2,306 | 2,354 | 1,000 |
| 2024/10/21 | 2,265 | 2,294 | 2,265 | 2,288 | 600 |
| 2024/10/18 | 2,253 | 2,253 | 2,253 | 2,253 | 100 |
| 2024/10/17 | 2,260 | 2,260 | 2,250 | 2,253 | 1,500 |
| 2024/10/16 | 2,260 | 2,260 | 2,260 | 2,260 | 1,600 |
| 2024/10/15 | 2,270 | 2,270 | 2,260 | 2,260 | 2,100 |
| 2024/10/10 | 2,250 | 2,255 | 2,248 | 2,253 | 1,000 |
| 2024/10/08 | 2,285 | 2,285 | 2,280 | 2,280 | 800 |
| 2024/10/07 | 2,302 | 2,302 | 2,281 | 2,281 | 200 |
| 2024/10/04 | 2,280 | 2,281 | 2,280 | 2,280 | 1,100 |
| 2024/10/03 | 2,354 | 2,354 | 2,320 | 2,320 | 200 |
| 2024/10/01 | 2,377 | 2,377 | 2,301 | 2,327 | 600 |
| 2024/09/30 | 2,288 | 2,330 | 2,280 | 2,330 | 2,300 |
| 2024/09/27 | 2,299 | 2,299 | 2,280 | 2,281 | 4,800 |
| 2024/09/26 | 2,280 | 2,321 | 2,280 | 2,288 | 1,900 |
| 2024/09/25 | 2,300 | 2,310 | 2,255 | 2,255 | 5,500 |
| 2024/09/24 | 2,449 | 2,464 | 2,355 | 2,399 | 5,400 |
| 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 |