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
2007/12/28 2,530 2,535 2,500 2,500 2,700
2007/12/27 2,500 2,515 2,490 2,490 5,100
2007/12/26 2,500 2,500 2,495 2,500 5,600
2007/12/25 2,500 2,505 2,475 2,500 7,400
2007/12/20 2,505 2,505 2,480 2,500 5,700
2007/12/19 2,465 2,470 2,465 2,470 300
2007/12/18 2,445 2,450 2,445 2,445 1,000
2007/12/17 2,500 2,505 2,470 2,475 5,200
2007/12/14 2,470 2,495 2,470 2,480 1,000
2007/12/13 2,445 2,475 2,440 2,470 3,700
2007/12/12 2,405 2,425 2,400 2,425 1,600
2007/12/11 2,400 2,480 2,400 2,400 6,100
2007/12/10 2,355 2,405 2,355 2,400 2,500
2007/12/06 2,405 2,405 2,390 2,390 6,900
2007/12/05 2,400 2,415 2,390 2,390 2,200
2007/12/04 2,405 2,405 2,390 2,400 2,000
2007/12/03 2,400 2,425 2,380 2,400 1,400
2007/11/30 2,395 2,405 2,390 2,400 5,100
2007/11/29 2,395 2,395 2,395 2,395 300
2007/11/28 2,425 2,430 2,350 2,395 2,500
2007/11/27 2,355 2,360 2,355 2,360 500
2007/11/26 2,445 2,450 2,400 2,400 1,900
2007/11/22 2,255 2,400 2,255 2,400 300
2007/11/21 2,300 2,300 2,300 2,300 600
2007/11/20 2,400 2,400 2,400 2,400 300
2007/11/19 2,400 2,420 2,350 2,420 1,100
2007/11/16 2,400 2,440 2,330 2,440 300
2007/11/15 2,445 2,450 2,445 2,450 200
2007/11/14 2,450 2,480 2,450 2,480 200
2007/11/13 2,470 2,485 2,470 2,480 1,400
2007/11/08 2,500 2,500 2,405 2,490 1,000
2007/11/06 2,510 2,545 2,500 2,545 4,900
2007/11/05 2,405 2,545 2,405 2,545 1,500
2007/10/31 2,505 2,555 2,440 2,550 8,400
2007/10/30 2,550 2,555 2,550 2,555 200
2007/10/29 2,335 2,505 2,335 2,505 5,500
2007/10/25 2,445 2,450 2,340 2,340 2,800
2007/10/24 2,450 2,450 2,450 2,450 3,000
2007/10/19 2,450 2,450 2,450 2,450 3,200
2007/10/18 2,400 2,450 2,400 2,450 1,800
2007/10/17 2,450 2,450 2,305 2,450 3,400
2007/10/16 2,450 2,450 2,450 2,450 2,000
2007/10/15 2,450 2,450 2,445 2,450 1,400
2007/10/12 2,450 2,495 2,450 2,450 1,000
2007/10/11 2,490 2,490 2,485 2,490 1,000
2007/10/10 2,450 2,485 2,430 2,485 12,600
2007/10/04 2,450 2,450 2,450 2,450 6,000
2007/10/02 2,440 2,450 2,440 2,440 1,000
2007/09/28 2,500 2,520 2,500 2,520 5,200
2007/09/27 2,445 2,455 2,445 2,455 800
2007/09/25 2,495 2,505 2,495 2,500 5,200
2007/09/21 2,460 2,460 2,450 2,450 2,000
2007/09/19 2,335 2,335 2,325 2,325 400
2007/09/18 2,260 2,260 2,250 2,255 500
2007/09/14 2,200 2,410 2,115 2,300 2,300
2007/09/13 2,500 2,500 2,495 2,495 1,000
2007/09/12 2,590 2,595 2,590 2,590 3,100
2007/09/11 2,550 2,555 2,550 2,555 5,500
2007/09/10 2,500 2,585 2,500 2,570 6,500
2007/09/07 2,580 2,590 2,580 2,590 3,200
2007/09/06 2,580 2,580 2,570 2,580 5,400
2007/09/05 2,500 2,575 2,500 2,575 7,200
2007/09/04 2,500 2,505 2,500 2,500 4,200
2007/09/03 2,500 2,505 2,500 2,500 4,400
2007/08/31 2,465 2,470 2,400 2,450 3,100
2007/08/30 2,565 2,565 2,400 2,470 7,600
2007/08/29 2,650 2,655 2,500 2,560 5,600
2007/08/28 2,695 2,725 2,600 2,660 26,600
2007/08/27 2,530 2,650 2,530 2,645 16,800
2007/08/24 2,410 2,545 2,405 2,510 40,700
2007/08/23 2,355 2,405 2,350 2,400 10,300
2007/08/22 2,295 2,360 2,295 2,350 18,400
2007/08/21 2,215 2,300 2,215 2,250 11,200
2007/08/20 2,050 2,200 2,050 2,195 16,500
2007/08/17 2,060 2,070 1,971 2,010 14,400
2007/08/16 2,115 2,115 1,980 2,060 4,000
2007/08/15 2,095 2,110 2,095 2,100 23,100
2007/08/14 2,060 2,060 2,055 2,060 800
2007/08/13 2,055 2,060 2,055 2,060 3,700
2007/08/10 2,030 2,060 1,949 2,000 11,900
2007/08/09 2,005 2,060 2,005 2,060 1,900
2007/08/06 2,085 2,085 2,085 2,085 100
2007/08/03 2,090 2,095 2,085 2,090 1,800
2007/08/02 2,100 2,105 2,085 2,090 3,500
2007/08/01 2,100 2,100 2,090 2,100 18,600
2007/07/31 2,095 2,100 2,085 2,100 3,000
2007/07/30 2,105 2,110 2,090 2,095 5,200
2007/07/27 2,095 2,100 2,050 2,050 3,400
2007/07/26 2,105 2,105 2,085 2,085 2,000
2007/07/25 2,095 2,100 2,090 2,090 8,700
2007/07/24 2,090 2,110 2,040 2,040 25,800
2007/07/23 2,090 2,095 2,030 2,050 2,800
2007/07/20 2,090 2,095 2,080 2,085 2,400
2007/07/19 2,060 2,105 2,060 2,095 2,800
2007/07/18 2,130 2,135 2,045 2,050 3,200
2007/07/17 2,045 2,135 1,984 2,135 14,100
2007/07/13 2,100 2,100 2,040 2,050 3,100
2007/07/12 2,135 2,135 2,100 2,100 2,500
2007/07/11 2,150 2,155 2,135 2,135 3,600
2007/07/10 2,150 2,155 2,145 2,150 9,800
2007/07/09 2,090 2,090 2,090 2,090 500
2007/07/06 2,095 2,105 2,090 2,090 1,800
2007/07/05 2,180 2,180 2,150 2,150 1,800
2007/07/04 2,150 2,180 2,000 2,180 3,500
2007/07/03 2,185 2,220 2,150 2,190 14,400
2007/07/02 2,045 2,135 2,045 2,130 6,700
2007/06/29 1,930 2,000 1,930 2,000 4,100
2007/06/28 2,000 2,030 1,900 1,930 6,400
2007/06/27 1,990 1,999 1,989 1,990 1,100
2007/06/26 1,950 1,998 1,950 1,997 14,500
2007/06/25 1,925 1,931 1,925 1,926 3,600
2007/06/22 1,899 1,899 1,855 1,870 1,600
2007/06/21 1,981 1,988 1,900 1,900 1,400
2007/06/20 1,940 1,988 1,940 1,988 5,100
2007/06/19 1,900 1,950 1,900 1,945 23,600
2007/06/18 1,860 1,871 1,850 1,870 1,600
2007/06/15 1,852 1,900 1,851 1,860 1,600
2007/06/14 1,850 1,850 1,830 1,850 1,700
2007/06/13 1,850 1,850 1,849 1,850 400
2007/06/12 1,856 1,856 1,850 1,850 600
2007/06/11 1,855 1,855 1,854 1,855 1,000
2007/06/08 1,851 1,851 1,851 1,851 400
2007/06/06 1,856 1,900 1,856 1,900 600
2007/06/01 1,940 1,940 1,939 1,939 1,000
2007/05/31 1,939 1,940 1,938 1,939 1,500
2007/05/30 1,945 1,945 1,925 1,940 1,500
2007/05/29 1,903 1,945 1,850 1,945 5,900
2007/05/28 1,905 1,906 1,904 1,905 7,100
2007/05/25 1,895 1,905 1,850 1,850 4,500
2007/05/24 1,890 1,900 1,849 1,850 2,100
2007/05/23 1,850 1,850 1,849 1,850 1,400
2007/05/22 1,844 1,845 1,844 1,845 1,800
2007/05/21 1,800 1,800 1,798 1,799 1,700
2007/05/18 1,826 1,826 1,700 1,720 3,800
2007/05/17 1,830 1,839 1,824 1,830 5,100
2007/05/16 1,829 1,835 1,823 1,823 6,300
2007/05/15 1,829 1,829 1,829 1,829 200
2007/05/14 1,850 1,850 1,835 1,835 300
2007/05/10 1,829 1,829 1,829 1,829 700
2007/05/09 1,850 1,850 1,850 1,850 200
2007/05/08 1,830 1,850 1,801 1,850 4,300
2007/05/07 1,830 1,831 1,830 1,830 1,800
2007/05/02 1,847 1,847 1,818 1,818 500
2007/05/01 1,818 1,818 1,800 1,800 5,100
2007/04/27 1,835 1,839 1,761 1,766 1,000
2007/04/26 1,866 1,869 1,774 1,774 3,300
2007/04/25 1,830 1,883 1,830 1,865 4,700
2007/04/24 1,832 1,832 1,800 1,829 1,500
2007/04/23 1,799 1,851 1,711 1,800 9,700
2007/04/20 1,800 1,801 1,750 1,799 700
2007/04/19 1,770 1,866 1,760 1,800 1,600
2007/04/18 1,776 1,776 1,771 1,771 1,600
2007/04/16 1,772 1,772 1,771 1,772 400
2007/04/13 1,780 1,780 1,779 1,780 1,000
2007/04/12 1,784 1,785 1,784 1,785 600
2007/04/11 1,784 1,785 1,784 1,785 600
2007/04/10 1,810 1,811 1,771 1,810 2,000
2007/04/09 1,815 1,815 1,814 1,814 200
2007/04/06 1,820 1,820 1,813 1,814 600
2007/04/05 1,871 1,871 1,820 1,820 1,400
2007/04/04 1,820 1,821 1,820 1,820 4,300
2007/04/03 1,829 1,830 1,800 1,801 400
2007/04/02 1,829 1,836 1,829 1,835 2,000
2007/03/30 1,846 1,935 1,846 1,886 2,500
2007/03/29 1,931 1,931 1,897 1,897 300
2007/03/28 1,921 1,959 1,921 1,945 3,900
2007/03/27 1,902 1,902 1,902 1,902 100
2007/03/26 1,900 1,940 1,900 1,920 3,700
2007/03/23 1,900 1,900 1,879 1,880 1,400
2007/03/22 1,900 1,900 1,880 1,880 2,200
2007/03/20 1,850 1,900 1,850 1,900 1,500
2007/03/19 1,840 1,841 1,834 1,840 1,800
2007/03/16 1,878 1,879 1,821 1,826 3,700
2007/03/15 1,860 1,899 1,860 1,879 5,100
2007/03/14 1,830 1,840 1,830 1,839 2,800
2007/03/13 1,830 1,836 1,825 1,826 600
2007/03/12 1,809 1,830 1,809 1,820 700
2007/03/09 1,854 1,855 1,802 1,803 900
2007/03/08 1,860 1,905 1,859 1,870 900
2007/03/07 1,901 1,930 1,854 1,860 6,700
2007/03/06 1,900 1,910 1,900 1,910 1,000
2007/03/05 1,899 1,903 1,899 1,900 19,500
2007/03/02 1,933 1,934 1,899 1,900 2,700
2007/03/01 1,935 1,935 1,900 1,901 2,000
2007/02/28 1,940 1,941 1,880 1,919 7,700
2007/02/27 1,928 1,937 1,928 1,937 1,000
2007/02/26 1,920 1,946 1,920 1,920 4,900
2007/02/23 1,930 1,931 1,900 1,900 2,100
2007/02/22 1,950 1,950 1,900 1,900 3,800
2007/02/21 1,949 1,950 1,880 1,900 1,800
2007/02/20 1,945 1,946 1,912 1,930 2,700
2007/02/19 1,908 1,980 1,850 1,940 2,600
2007/02/16 1,995 1,996 1,995 1,996 2,000
2007/02/15 1,999 2,000 1,950 1,995 2,800
2007/02/14 2,020 2,020 2,010 2,010 2,100
2007/02/13 2,020 2,025 2,015 2,015 2,900
2007/02/09 2,020 2,025 2,015 2,020 12,000
2007/02/08 2,020 2,025 2,020 2,025 2,400
2007/02/07 2,020 2,025 2,015 2,015 2,000
2007/02/06 2,000 2,015 1,990 2,015 2,300
2007/02/05 2,000 2,030 1,950 1,979 4,100
2007/02/02 1,960 1,960 1,950 1,960 1,000
2007/02/01 1,970 1,970 1,960 1,960 600
2007/01/31 1,900 1,950 1,900 1,950 1,100
2007/01/30 2,000 2,010 1,999 2,000 2,700
2007/01/29 1,970 2,030 1,970 1,990 5,400
2007/01/26 1,979 1,980 1,970 1,970 1,200
2007/01/25 1,948 1,960 1,940 1,960 8,300
2007/01/24 1,920 1,923 1,918 1,920 2,000
2007/01/23 1,940 1,951 1,880 1,901 3,900
2007/01/22 1,938 1,950 1,938 1,950 5,900
2007/01/19 1,919 1,925 1,918 1,925 2,200
2007/01/18 1,836 1,901 1,836 1,890 11,800
2007/01/17 1,848 1,850 1,821 1,840 3,100
2007/01/16 1,801 1,820 1,800 1,820 3,100
2007/01/15 1,800 1,801 1,799 1,800 5,200
2007/01/12 1,819 1,821 1,810 1,810 4,100
2007/01/11 1,810 1,820 1,810 1,819 5,400
2007/01/10 1,845 1,860 1,810 1,810 4,200
2007/01/09 1,839 1,846 1,839 1,845 8,100
2007/01/05 1,760 1,799 1,748 1,799 7,500
2007/01/04 1,750 1,771 1,740 1,760 8,300

このページの先頭へ