日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 2,215 2,260 2,215 2,260 5,400
2004/12/29 2,235 2,235 2,205 2,220 8,100
2004/12/28 2,195 2,225 2,195 2,220 9,300
2004/12/27 2,195 2,200 2,150 2,150 14,800
2004/12/24 2,235 2,245 2,200 2,200 7,700
2004/12/22 2,245 2,260 2,225 2,225 5,600
2004/12/21 2,315 2,330 2,220 2,240 11,200
2004/12/20 2,150 2,340 2,150 2,320 19,500
2004/12/17 2,100 2,240 2,100 2,120 20,900
2004/12/16 2,110 2,120 2,085 2,090 17,200
2004/12/15 2,200 2,200 2,115 2,140 9,300
2004/12/14 2,280 2,280 2,180 2,200 7,700
2004/12/13 2,300 2,305 2,270 2,270 8,800
2004/12/10 2,300 2,310 2,270 2,290 4,900
2004/12/09 2,300 2,340 2,300 2,310 10,100
2004/12/08 2,330 2,340 2,300 2,300 3,400
2004/12/07 2,350 2,360 2,340 2,340 9,000
2004/12/06 2,360 2,370 2,340 2,370 9,800
2004/12/03 2,410 2,420 2,370 2,380 4,000
2004/12/02 2,400 2,440 2,370 2,420 13,700
2004/12/01 2,400 2,400 2,340 2,380 6,400
2004/11/30 2,460 2,460 2,370 2,420 9,100
2004/11/29 2,490 2,530 2,480 2,480 9,200
2004/11/26 2,470 2,480 2,450 2,480 2,900
2004/11/25 2,470 2,470 2,430 2,460 5,200
2004/11/24 2,400 2,470 2,400 2,420 10,000
2004/11/22 2,470 2,470 2,390 2,400 5,400
2004/11/19 2,490 2,500 2,470 2,490 6,800
2004/11/18 2,510 2,510 2,430 2,500 11,500
2004/11/17 2,460 2,540 2,440 2,530 19,400
2004/11/16 2,670 2,670 2,380 2,460 21,400
2004/11/15 2,600 2,750 2,580 2,640 67,500
2004/11/12 2,100 2,550 2,100 2,520 78,900
2004/11/11 2,030 2,030 1,950 1,990 6,800
2004/11/10 2,000 2,020 1,940 2,010 13,300
2004/11/09 2,000 2,020 1,980 2,000 4,600
2004/11/08 2,000 2,040 2,000 2,010 6,500
2004/11/05 1,940 2,000 1,940 1,990 4,800
2004/11/04 1,910 1,960 1,890 1,930 5,800
2004/11/02 1,830 1,910 1,830 1,900 13,300
2004/11/01 1,790 1,830 1,750 1,830 21,400
2004/10/29 1,870 1,880 1,800 1,800 4,100
2004/10/28 1,890 1,920 1,850 1,870 8,800
2004/10/27 1,850 1,870 1,810 1,820 15,600
2004/10/26 1,840 1,870 1,770 1,850 17,100
2004/10/25 1,830 1,850 1,810 1,830 9,400
2004/10/22 1,880 1,890 1,810 1,850 17,700
2004/10/21 1,940 1,940 1,870 1,900 11,300
2004/10/20 1,970 1,970 1,930 1,940 9,400
2004/10/19 2,050 2,060 1,980 1,990 8,800
2004/10/18 2,080 2,090 2,040 2,040 2,300
2004/10/15 2,030 2,120 1,930 2,080 23,700
2004/10/14 2,120 2,120 2,060 2,080 11,400
2004/10/13 2,090 2,120 2,090 2,120 7,400
2004/10/12 2,150 2,160 2,080 2,100 15,800
2004/10/08 2,250 2,270 2,190 2,190 9,300
2004/10/07 2,310 2,320 2,300 2,300 3,200
2004/10/06 2,350 2,360 2,330 2,330 3,200
2004/10/05 2,370 2,370 2,340 2,360 8,100
2004/10/04 2,340 2,400 2,340 2,370 5,000
2004/10/01 2,250 2,310 2,240 2,310 7,000
2004/09/30 2,160 2,220 2,120 2,220 11,700
2004/09/29 2,210 2,220 2,170 2,170 7,900
2004/09/28 2,250 2,260 2,210 2,230 8,800
2004/09/27 2,290 2,350 2,240 2,240 11,000
2004/09/24 2,300 2,310 2,250 2,290 9,400
2004/09/22 2,350 2,360 2,290 2,290 7,900
2004/09/21 2,360 2,370 2,340 2,340 4,900
2004/09/17 2,470 2,480 2,370 2,380 9,400
2004/09/16 2,530 2,530 2,480 2,500 4,900
2004/09/15 2,610 2,610 2,530 2,540 5,700
2004/09/14 2,660 2,680 2,610 2,620 6,900
2004/09/13 2,600 2,670 2,600 2,660 14,000
2004/09/10 2,600 2,610 2,580 2,590 8,900
2004/09/09 2,610 2,620 2,590 2,600 10,500
2004/09/08 2,630 2,640 2,570 2,620 12,800
2004/09/07 2,670 2,700 2,620 2,620 8,800
2004/09/06 2,650 2,720 2,650 2,720 4,200
2004/09/03 2,810 2,810 2,680 2,720 12,000
2004/09/02 2,910 2,910 2,710 2,800 13,300
2004/09/01 2,850 2,970 2,850 2,900 22,700
2004/08/31 2,720 2,840 2,700 2,810 12,500
2004/08/30 2,650 2,780 2,640 2,710 18,000
2004/08/27 2,580 2,610 2,550 2,600 8,400
2004/08/26 2,440 2,550 2,440 2,550 28,600
2004/08/25 2,440 2,450 2,370 2,400 8,700
2004/08/24 2,430 2,430 2,350 2,430 9,200
2004/08/23 2,410 2,460 2,310 2,430 17,400
2004/08/20 2,500 2,510 2,350 2,410 8,200
2004/08/19 2,510 2,520 2,480 2,520 2,200
2004/08/18 2,500 2,510 2,470 2,500 1,100
2004/08/17 2,530 2,530 2,500 2,510 500
2004/08/16 2,560 2,580 2,520 2,550 3,200
2004/08/13 2,710 2,730 2,500 2,520 7,400
2004/08/12 2,750 2,760 2,750 2,750 900
2004/08/11 2,850 2,850 2,750 2,750 2,500
2004/08/10 2,520 2,790 2,520 2,710 7,800
2004/08/09 2,460 2,530 2,460 2,530 1,600
2004/08/06 2,590 2,600 2,490 2,530 4,500
2004/08/05 2,400 2,800 2,400 2,700 6,900
2004/08/04 2,440 2,450 2,240 2,400 6,900
2004/08/03 2,580 2,590 2,450 2,500 6,600
2004/08/02 2,800 2,800 2,580 2,580 5,200
2004/07/30 2,640 2,800 2,640 2,780 3,000
2004/07/29 2,840 2,840 2,550 2,680 9,000
2004/07/28 2,980 3,000 2,750 2,780 11,000
2004/07/27 3,190 3,200 2,940 2,980 4,500
2004/07/26 3,200 3,210 3,150 3,200 2,900
2004/07/23 3,210 3,210 3,150 3,200 7,600
2004/07/22 3,280 3,280 3,190 3,210 7,500
2004/07/21 3,150 3,350 3,150 3,330 12,900
2004/07/20 3,030 3,100 3,030 3,100 4,100
2004/07/16 3,040 3,070 2,950 3,040 9,300
2004/07/15 3,120 3,130 3,020 3,050 8,600
2004/07/14 3,370 3,380 3,120 3,120 12,900
2004/07/13 3,390 3,400 3,360 3,380 5,100
2004/07/12 3,380 3,410 3,350 3,390 8,300
2004/07/09 3,460 3,460 3,320 3,400 16,700
2004/07/08 3,600 3,600 3,440 3,450 7,600
2004/07/07 3,570 3,600 3,430 3,500 11,800
2004/07/06 3,580 3,710 3,560 3,620 14,000
2004/07/05 3,760 3,770 3,550 3,570 10,700
2004/07/02 3,820 3,830 3,740 3,770 7,500
2004/07/01 4,030 4,090 3,800 3,830 20,100
2004/06/30 3,900 4,020 3,900 4,000 16,600
2004/06/29 4,110 4,120 3,840 3,890 22,600
2004/06/28 3,990 4,230 3,990 4,100 38,800
2004/06/25 4,190 4,200 3,600 3,980 52,700
2004/06/25 1 -> 3.00 分割
2004/06/24 10,600 10,900 10,300 10,800 24,900
2004/06/23 11,000 11,100 10,600 10,700 11,900
2004/06/22 11,400 11,500 10,900 11,000 8,200
2004/06/21 11,800 12,200 11,400 11,500 20,700
2004/06/18 12,000 12,100 11,600 11,800 15,300
2004/06/17 11,900 12,200 11,800 11,900 16,000
2004/06/16 11,300 12,200 11,300 11,800 19,600
2004/06/15 11,200 11,400 11,200 11,300 4,800
2004/06/14 10,800 11,200 10,800 11,200 9,000
2004/06/11 11,000 11,000 10,700 10,800 6,900
2004/06/10 10,900 11,200 10,600 10,900 9,000
2004/06/09 11,400 11,500 11,000 11,100 9,900
2004/06/08 11,100 11,400 10,800 11,400 17,100
2004/06/07 10,700 10,900 10,400 10,900 9,400
2004/06/04 10,900 11,000 10,200 10,700 17,600
2004/06/03 11,100 11,200 10,900 11,000 9,100
2004/06/02 11,300 11,300 10,900 11,100 7,600
2004/06/01 11,400 11,600 10,800 11,200 16,800
2004/05/31 11,200 11,300 10,800 11,300 6,900
2004/05/28 11,200 11,900 10,600 11,300 25,100
2004/05/27 11,900 12,200 11,000 11,200 19,700
2004/05/26 12,500 13,200 12,000 12,300 28,400
2004/05/25 12,800 12,900 11,600 12,800 15,200
2004/05/24 15,000 15,200 12,600 12,900 53,000
2004/05/21 14,700 15,100 14,500 14,900 41,600
2004/05/20 14,200 14,300 13,500 14,100 33,200
2004/05/19 12,800 14,100 12,800 14,100 25,000
2004/05/18 10,200 12,600 10,200 12,200 20,800
2004/05/17 12,400 12,500 9,800 11,200 24,300
2004/05/14 12,900 13,400 12,000 12,500 23,300
2004/05/13 14,300 14,400 13,300 13,600 18,500
2004/05/12 13,600 14,800 13,500 14,300 34,400
2004/05/11 11,000 14,100 9,950 12,500 36,800
2004/05/10 14,600 15,300 12,000 12,100 35,000
2004/05/07 14,100 15,100 14,100 14,600 42,200
2004/05/06 13,100 14,400 13,100 14,000 72,400
2004/04/30 12,400 13,100 11,900 13,000 61,600
2004/04/28 11,800 12,700 11,700 12,300 19,000
2004/04/27 11,200 12,000 10,900 11,800 15,800
2004/04/26 12,700 12,900 10,200 11,200 56,000
2004/04/23 9,800 11,000 9,740 10,800 24,900
2004/04/22 9,940 10,000 9,450 9,800 8,800
2004/04/21 10,300 10,500 9,600 9,800 18,400
2004/04/20 10,100 10,100 8,800 10,100 50,200
2004/04/19 11,100 11,400 9,990 10,200 9,700
2004/04/16 11,300 12,000 9,900 10,600 27,100
2004/04/15 12,300 13,100 9,800 10,600 46,700
2004/04/14 9,500 13,200 9,500 11,900 53,600
2004/04/13 7,870 10,000 7,870 9,200 46,000
2004/04/12 7,700 7,900 7,700 7,700 12,700
2004/04/09 7,490 7,510 7,150 7,450 10,400
2004/04/08 7,650 7,900 7,430 7,450 18,100
2004/04/07 7,210 7,660 7,210 7,650 7,800
2004/04/06 7,530 7,700 7,100 7,220 19,900
2004/04/05 6,970 7,600 6,970 7,500 23,000
2004/04/02 6,900 7,200 6,690 6,900 14,800
2004/04/01 6,180 6,950 6,180 6,900 15,200
2004/03/31 6,050 6,160 6,050 6,140 11,500
2004/03/30 6,170 6,180 6,010 6,050 16,700
2004/03/29 6,110 6,350 6,100 6,170 11,600
2004/03/26 6,350 6,400 5,990 6,080 9,000
2004/03/25 6,550 6,550 6,440 6,440 7,800
2004/03/24 6,600 6,600 6,470 6,550 1,000
2004/03/23 6,570 6,570 6,310 6,550 10,400
2004/03/22 6,630 6,640 6,580 6,590 4,000
2004/03/19 6,600 6,640 6,560 6,600 6,200
2004/03/18 6,560 6,710 6,500 6,570 3,900
2004/03/17 6,800 6,800 6,490 6,600 14,600
2004/03/16 7,000 7,000 6,800 6,900 7,000
2004/03/15 7,200 7,210 6,950 7,100 13,300
2004/03/12 7,330 7,330 7,240 7,250 1,100
2004/03/11 7,350 7,350 7,300 7,330 5,400
2004/03/10 7,550 7,550 7,400 7,400 2,700
2004/03/09 7,700 7,710 7,480 7,600 2,500
2004/03/08 7,640 7,710 7,640 7,710 2,100
2004/03/05 7,450 7,650 7,450 7,650 4,000
2004/03/04 7,410 7,450 7,250 7,450 3,100
2004/03/03 7,310 7,550 7,270 7,410 4,200
2004/03/02 7,550 7,610 7,300 7,350 2,700
2004/03/01 7,880 7,890 7,500 7,600 12,000
2004/02/27 8,300 8,300 7,310 7,620 8,000
2004/02/26 7,840 8,200 7,840 8,200 12,500
2004/02/25 7,210 7,750 7,210 7,750 7,900
2004/02/24 7,150 7,260 7,110 7,200 3,500
2004/02/23 6,950 7,150 6,950 7,150 8,600
2004/02/20 6,840 6,950 6,800 6,900 5,800
2004/02/19 6,850 6,870 6,820 6,820 4,400
2004/02/18 6,950 6,950 6,870 6,870 3,500
2004/02/17 6,590 6,970 6,590 6,950 20,900
2004/02/16 6,400 6,600 6,390 6,600 8,900
2004/02/13 6,300 6,390 6,200 6,390 3,000
2004/02/12 6,340 6,410 6,200 6,400 3,800
2004/02/10 6,590 6,600 6,400 6,400 2,100
2004/02/09 6,600 6,710 6,450 6,600 8,000
2004/02/06 6,280 6,600 6,250 6,540 18,800
2004/02/05 5,950 6,350 5,930 6,320 15,200
2004/02/04 5,900 5,950 5,820 5,950 13,000
2004/02/03 5,760 5,950 5,760 5,900 7,100
2004/02/02 5,760 5,760 5,760 5,760 100
2004/01/30 5,830 5,830 5,730 5,750 1,200
2004/01/29 5,950 5,950 5,810 5,830 1,300
2004/01/28 5,980 6,000 5,930 5,960 1,200
2004/01/27 5,890 6,030 5,890 5,940 5,500
2004/01/26 5,590 5,900 5,590 5,870 8,400
2004/01/23 5,600 5,610 5,550 5,600 2,600
2004/01/22 5,600 5,610 5,600 5,600 1,900
2004/01/21 5,590 5,600 5,590 5,600 2,400
2004/01/20 5,540 5,550 5,520 5,550 1,900
2004/01/19 5,360 5,590 5,330 5,550 3,000
2004/01/16 5,300 5,310 5,290 5,310 1,000
2004/01/15 5,310 5,310 5,270 5,300 1,400
2004/01/14 5,330 5,330 5,330 5,330 100
2004/01/13 5,300 5,330 5,280 5,330 1,500
2004/01/09 5,200 5,300 5,190 5,300 1,400
2004/01/08 5,140 5,150 5,130 5,140 1,100
2004/01/07 5,100 5,130 5,090 5,130 3,600
2004/01/06 5,100 5,100 5,100 5,100 500

このページの先頭へ