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 |
|---|---|---|---|---|---|
| 2024/04/23 | 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 |
| 2023/11/17 | 1,680 | 1,695 | 1,670 | 1,695 | 1,700 |
| 2023/11/16 | 1,685 | 1,685 | 1,682 | 1,682 | 500 |
| 2023/11/15 | 1,685 | 1,685 | 1,681 | 1,685 | 300 |
| 2023/11/14 | 1,686 | 1,687 | 1,686 | 1,687 | 500 |
| 2023/11/13 | 1,718 | 1,718 | 1,715 | 1,715 | 300 |
| 2023/11/10 | 1,690 | 1,690 | 1,690 | 1,690 | 200 |
| 2023/11/09 | 1,682 | 1,700 | 1,682 | 1,700 | 900 |
| 2023/11/07 | 1,715 | 1,715 | 1,715 | 1,715 | 1,000 |
| 2023/11/06 | 1,730 | 1,730 | 1,688 | 1,715 | 3,300 |
| 2023/11/02 | 1,729 | 1,729 | 1,721 | 1,721 | 600 |
| 2023/11/01 | 1,749 | 1,749 | 1,655 | 1,700 | 4,300 |
| 2023/10/30 | 1,745 | 1,745 | 1,716 | 1,733 | 1,900 |
| 2023/10/27 | 1,725 | 1,725 | 1,695 | 1,705 | 900 |
| 2023/10/26 | 1,705 | 1,721 | 1,681 | 1,700 | 1,600 |
| 2023/10/25 | 1,759 | 1,759 | 1,700 | 1,715 | 4,500 |
| 2023/10/24 | 1,729 | 1,729 | 1,650 | 1,719 | 6,200 |
| 2023/10/23 | 1,723 | 1,729 | 1,723 | 1,729 | 2,900 |
| 2023/10/20 | 1,724 | 1,759 | 1,700 | 1,723 | 3,900 |
| 2023/10/19 | 1,718 | 1,725 | 1,714 | 1,725 | 600 |
| 2023/10/18 | 1,690 | 1,726 | 1,690 | 1,718 | 600 |
| 2023/10/17 | 1,730 | 1,730 | 1,728 | 1,728 | 1,000 |
| 2023/10/12 | 1,720 | 1,738 | 1,720 | 1,737 | 600 |
| 2023/10/11 | 1,673 | 1,713 | 1,673 | 1,708 | 1,300 |
| 2023/10/10 | 1,667 | 1,713 | 1,667 | 1,713 | 700 |
| 2023/10/06 | 1,658 | 1,707 | 1,658 | 1,707 | 1,500 |
| 2023/10/05 | 1,698 | 1,698 | 1,678 | 1,678 | 1,100 |
| 2023/10/04 | 1,665 | 1,665 | 1,614 | 1,625 | 7,400 |
| 2023/10/03 | 1,692 | 1,693 | 1,674 | 1,674 | 300 |
| 2023/10/02 | 1,732 | 1,732 | 1,732 | 1,732 | 300 |
| 2023/09/28 | 1,783 | 1,783 | 1,732 | 1,750 | 2,200 |
| 2023/09/27 | 1,720 | 1,743 | 1,720 | 1,743 | 600 |
| 2023/09/26 | 1,715 | 1,739 | 1,715 | 1,720 | 300 |
| 2023/09/25 | 1,749 | 1,750 | 1,705 | 1,705 | 6,700 |
| 2023/09/22 | 1,717 | 1,751 | 1,670 | 1,709 | 7,300 |
| 2023/09/21 | 1,701 | 1,721 | 1,701 | 1,716 | 2,400 |
| 2023/09/20 | 1,688 | 1,692 | 1,660 | 1,690 | 2,900 |
| 2023/09/19 | 1,676 | 1,676 | 1,631 | 1,660 | 700 |
| 2023/09/15 | 1,670 | 1,720 | 1,670 | 1,670 | 5,900 |
| 2023/09/14 | 1,618 | 1,670 | 1,618 | 1,670 | 6,500 |
| 2023/09/13 | 1,603 | 1,619 | 1,603 | 1,618 | 1,700 |
| 2023/09/12 | 1,600 | 1,622 | 1,600 | 1,603 | 3,900 |
| 2023/09/11 | 1,600 | 1,610 | 1,600 | 1,606 | 4,000 |
| 2023/09/08 | 1,590 | 1,624 | 1,590 | 1,618 | 9,800 |
| 2023/09/07 | 1,600 | 1,600 | 1,585 | 1,590 | 3,800 |
| 2023/09/06 | 1,600 | 1,627 | 1,599 | 1,625 | 6,800 |
| 2023/09/05 | 1,600 | 1,639 | 1,600 | 1,624 | 6,200 |
| 2023/09/04 | 1,599 | 1,600 | 1,592 | 1,592 | 1,100 |
| 2023/09/01 | 1,590 | 1,590 | 1,590 | 1,590 | 300 |
| 2023/08/31 | 1,610 | 1,610 | 1,596 | 1,600 | 2,100 |
| 2023/08/30 | 1,600 | 1,610 | 1,600 | 1,610 | 3,000 |
| 2023/08/29 | 1,592 | 1,600 | 1,592 | 1,600 | 11,300 |
| 2023/08/28 | 1,595 | 1,595 | 1,588 | 1,595 | 2,200 |
| 2023/08/25 | 1,595 | 1,595 | 1,579 | 1,595 | 6,200 |
| 2023/08/24 | 1,598 | 1,599 | 1,598 | 1,598 | 1,000 |
| 2023/08/23 | 1,587 | 1,596 | 1,587 | 1,595 | 700 |
| 2023/08/22 | 1,584 | 1,590 | 1,580 | 1,587 | 2,200 |
| 2023/08/21 | 1,580 | 1,592 | 1,580 | 1,584 | 1,200 |
| 2023/08/18 | 1,585 | 1,585 | 1,575 | 1,579 | 4,500 |
| 2023/08/17 | 1,585 | 1,593 | 1,580 | 1,593 | 3,000 |
| 2023/08/16 | 1,585 | 1,590 | 1,585 | 1,585 | 2,500 |
| 2023/08/15 | 1,590 | 1,590 | 1,586 | 1,590 | 2,000 |
| 2023/08/14 | 1,598 | 1,600 | 1,590 | 1,590 | 3,700 |
| 2023/08/10 | 1,599 | 1,599 | 1,586 | 1,597 | 400 |
| 2023/08/09 | 1,586 | 1,590 | 1,580 | 1,590 | 900 |
| 2023/08/08 | 1,600 | 1,600 | 1,581 | 1,593 | 4,000 |
| 2023/08/07 | 1,600 | 1,600 | 1,585 | 1,599 | 3,500 |
| 2023/08/04 | 1,587 | 1,610 | 1,587 | 1,610 | 2,200 |
| 2023/08/03 | 1,600 | 1,600 | 1,589 | 1,589 | 2,800 |
| 2023/08/02 | 1,594 | 1,600 | 1,594 | 1,600 | 5,000 |
| 2023/08/01 | 1,591 | 1,599 | 1,591 | 1,599 | 400 |
| 2023/07/31 | 1,600 | 1,600 | 1,598 | 1,599 | 900 |
| 2023/07/28 | 1,600 | 1,600 | 1,599 | 1,600 | 2,000 |
| 2023/07/27 | 1,595 | 1,607 | 1,595 | 1,607 | 1,300 |
| 2023/07/26 | 1,600 | 1,600 | 1,580 | 1,598 | 3,600 |
| 2023/07/25 | 1,584 | 1,598 | 1,582 | 1,587 | 18,200 |
| 2023/07/24 | 1,600 | 1,606 | 1,597 | 1,606 | 6,600 |
| 2023/07/21 | 1,600 | 1,610 | 1,598 | 1,604 | 7,600 |
| 2023/07/20 | 1,604 | 1,627 | 1,604 | 1,627 | 5,400 |
| 2023/07/19 | 1,602 | 1,618 | 1,600 | 1,618 | 7,900 |
| 2023/07/18 | 1,600 | 1,600 | 1,597 | 1,600 | 6,200 |
| 2023/07/14 | 1,595 | 1,600 | 1,595 | 1,600 | 2,000 |
| 2023/07/13 | 1,600 | 1,610 | 1,587 | 1,600 | 4,500 |
| 2023/07/12 | 1,599 | 1,600 | 1,598 | 1,600 | 1,600 |
| 2023/07/11 | 1,582 | 1,597 | 1,582 | 1,597 | 600 |
| 2023/07/10 | 1,586 | 1,586 | 1,580 | 1,580 | 400 |
| 2023/07/07 | 1,580 | 1,582 | 1,580 | 1,582 | 500 |
| 2023/07/06 | 1,600 | 1,600 | 1,595 | 1,600 | 600 |
| 2023/07/05 | 1,600 | 1,600 | 1,600 | 1,600 | 1,200 |
| 2023/07/04 | 1,610 | 1,610 | 1,599 | 1,600 | 1,800 |
| 2023/07/03 | 1,648 | 1,648 | 1,602 | 1,612 | 10,500 |
| 2023/06/30 | 1,599 | 1,600 | 1,597 | 1,600 | 2,100 |
| 2023/06/29 | 1,599 | 1,599 | 1,595 | 1,599 | 1,300 |
| 2023/06/28 | 1,600 | 1,600 | 1,595 | 1,597 | 3,500 |
| 2023/06/27 | 1,599 | 1,599 | 1,599 | 1,599 | 200 |
| 2023/06/26 | 1,599 | 1,599 | 1,594 | 1,596 | 4,600 |
| 2023/06/23 | 1,600 | 1,600 | 1,591 | 1,599 | 1,600 |