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
2008/12/30 1,120 1,180 1,120 1,180 500
2008/12/29 1,082 1,082 1,082 1,082 100
2008/12/26 1,050 1,050 1,050 1,050 100
2008/12/25 1,122 1,123 1,070 1,070 5,400
2008/12/24 1,050 1,091 1,050 1,090 600
2008/12/22 1,001 1,030 1,001 1,030 300
2008/12/18 970 970 970 970 2,100
2008/12/17 1,000 1,000 960 1,000 500
2008/12/16 1,000 1,100 1,000 1,020 1,300
2008/12/15 1,040 1,040 1,040 1,040 500
2008/12/12 1,007 1,010 1,007 1,010 2,100
2008/12/11 979 979 978 978 6,400
2008/12/10 910 950 890 950 400
2008/12/09 945 950 940 940 1,200
2008/12/08 970 970 965 965 2,900
2008/12/05 1,078 1,078 1,078 1,078 100
2008/12/04 1,050 1,105 1,050 1,105 300
2008/12/03 1,089 1,150 1,089 1,150 800
2008/12/02 1,089 1,089 1,089 1,089 1,400
2008/12/01 1,058 1,058 1,058 1,058 100
2008/11/28 1,028 1,030 1,028 1,028 1,800
2008/11/27 971 999 971 999 300
2008/11/26 938 980 938 980 200
2008/11/25 978 978 978 978 4,100
2008/11/21 885 950 885 950 1,400
2008/11/20 893 893 893 893 100
2008/11/19 850 851 850 851 600
2008/11/18 849 850 845 850 1,000
2008/11/17 880 880 822 822 1,600
2008/11/13 971 971 911 911 400
2008/11/12 979 979 973 973 1,100
2008/11/06 1,050 1,050 1,050 1,050 200
2008/11/05 1,050 1,089 1,049 1,089 1,300
2008/11/04 1,050 1,050 1,050 1,050 1,100
2008/10/31 1,050 1,050 1,020 1,030 400
2008/10/30 1,045 1,050 1,045 1,050 200
2008/10/29 1,030 1,050 972 1,050 1,500
2008/10/28 1,050 1,050 1,050 1,050 3,500
2008/10/27 1,083 1,084 1,024 1,051 4,400
2008/10/24 1,052 1,054 1,052 1,052 700
2008/10/23 1,100 1,100 1,050 1,050 1,500
2008/10/21 1,115 1,130 1,115 1,115 4,200
2008/10/20 1,115 1,115 1,115 1,115 700
2008/10/17 1,100 1,100 1,100 1,100 1,000
2008/10/16 1,114 1,115 1,100 1,100 600
2008/10/15 1,117 1,117 1,105 1,105 600
2008/10/14 1,046 1,190 1,046 1,150 9,100
2008/10/10 1,106 1,106 1,106 1,106 1,400
2008/10/08 1,386 1,386 1,386 1,386 200
2008/10/07 1,420 1,420 1,240 1,386 1,000
2008/10/06 1,450 1,450 1,450 1,450 100
2008/10/03 1,470 1,470 1,460 1,460 1,700
2008/10/01 1,470 1,470 1,470 1,470 100
2008/09/29 1,600 1,600 1,600 1,600 2,100
2008/09/26 1,575 1,575 1,575 1,575 300
2008/09/25 1,580 1,580 1,580 1,580 3,500
2008/09/24 1,581 1,581 1,581 1,581 100
2008/09/22 1,521 1,521 1,521 1,521 100
2008/09/19 1,521 1,521 1,521 1,521 100
2008/09/17 1,500 1,500 1,500 1,500 100
2008/09/16 1,440 1,440 1,440 1,440 400
2008/09/10 1,610 1,610 1,610 1,610 3,300
2008/09/09 1,610 1,610 1,610 1,610 5,000
2008/09/08 1,475 1,610 1,475 1,610 2,000
2008/09/04 1,580 1,580 1,550 1,550 800
2008/09/01 1,556 1,585 1,556 1,585 4,300
2008/08/29 1,570 1,570 1,570 1,570 5,000
2008/08/28 1,570 1,570 1,570 1,570 3,300
2008/08/27 1,550 1,561 1,550 1,560 800
2008/08/25 1,570 1,570 1,570 1,570 2,300
2008/08/22 1,551 1,551 1,550 1,550 300
2008/08/20 1,550 1,550 1,550 1,550 1,300
2008/08/14 1,550 1,550 1,550 1,550 100
2008/08/13 1,520 1,520 1,520 1,520 100
2008/08/11 1,567 1,590 1,550 1,590 1,100
2008/08/06 1,629 1,629 1,629 1,629 100
2008/08/05 1,599 1,599 1,599 1,599 700
2008/08/04 1,609 1,749 1,609 1,749 500
2008/07/29 1,749 1,749 1,749 1,749 100
2008/07/28 1,749 1,749 1,749 1,749 1,800
2008/07/25 1,699 1,699 1,699 1,699 6,800
2008/07/24 1,580 1,650 1,576 1,650 1,200
2008/07/23 1,571 1,571 1,571 1,571 200
2008/07/17 1,560 1,560 1,560 1,560 300
2008/07/16 1,510 1,570 1,510 1,560 600
2008/07/15 1,630 1,630 1,540 1,540 600
2008/07/14 1,680 1,680 1,680 1,680 100
2008/07/07 1,750 1,750 1,730 1,730 200
2008/07/02 1,775 1,780 1,775 1,780 2,000
2008/07/01 1,799 1,799 1,799 1,799 3,800
2008/06/30 1,799 1,799 1,798 1,798 1,800
2008/06/27 1,721 1,770 1,721 1,770 300
2008/06/25 1,773 1,773 1,720 1,720 3,200
2008/06/24 1,723 1,723 1,723 1,723 100
2008/06/23 1,673 1,674 1,673 1,673 500
2008/06/20 1,700 1,700 1,700 1,700 100
2008/06/19 1,710 1,710 1,710 1,710 200
2008/06/16 1,758 1,758 1,700 1,700 200
2008/06/11 1,700 1,700 1,700 1,700 200
2008/06/10 1,700 1,700 1,700 1,700 600
2008/06/09 1,750 1,750 1,730 1,730 400
2008/06/06 1,730 1,730 1,730 1,730 100
2008/06/04 1,791 1,791 1,791 1,791 300
2008/06/02 1,740 1,790 1,725 1,790 500
2008/05/30 1,770 1,770 1,770 1,770 1,000
2008/05/28 1,797 1,797 1,737 1,737 2,200
2008/05/27 1,720 1,745 1,720 1,745 1,500
2008/05/26 1,779 1,779 1,730 1,730 2,300
2008/05/23 1,720 1,750 1,720 1,730 900
2008/05/22 1,710 1,720 1,710 1,720 600
2008/05/21 1,730 1,730 1,720 1,720 900
2008/05/20 1,730 1,730 1,730 1,730 400
2008/05/19 1,800 1,800 1,715 1,730 1,200
2008/05/16 1,810 1,820 1,800 1,800 1,800
2008/05/15 1,728 1,755 1,725 1,750 2,900
2008/05/14 1,650 1,730 1,650 1,730 2,700
2008/05/13 1,650 1,680 1,650 1,680 1,900
2008/05/12 1,650 1,650 1,630 1,650 1,300
2008/05/09 1,680 1,720 1,650 1,650 6,300
2008/05/08 1,680 1,680 1,650 1,650 3,400
2008/05/02 1,600 1,630 1,600 1,630 1,300
2008/05/01 1,600 1,600 1,580 1,580 600
2008/04/30 1,600 1,600 1,540 1,546 1,500
2008/04/28 1,680 1,680 1,600 1,600 3,600
2008/04/25 1,695 1,695 1,600 1,640 3,600
2008/04/24 1,650 1,650 1,650 1,650 2,000
2008/04/23 1,660 1,660 1,650 1,650 2,100
2008/04/22 1,662 1,662 1,650 1,660 1,100
2008/04/18 1,690 1,690 1,681 1,681 1,100
2008/04/17 1,682 1,700 1,682 1,700 1,800
2008/04/16 1,701 1,701 1,686 1,686 3,000
2008/04/15 1,730 1,730 1,730 1,730 700
2008/04/14 1,730 1,730 1,730 1,730 300
2008/04/11 1,759 1,759 1,759 1,759 100
2008/04/07 1,790 1,790 1,790 1,790 500
2008/04/04 1,790 1,790 1,790 1,790 400
2008/04/03 1,801 1,801 1,790 1,790 800
2008/04/02 1,800 1,850 1,800 1,800 1,900
2008/04/01 1,800 1,810 1,800 1,810 1,000
2008/03/31 1,810 1,810 1,810 1,810 200
2008/03/28 1,869 1,869 1,810 1,810 4,100
2008/03/27 1,835 1,835 1,835 1,835 100
2008/03/25 2,000 2,000 1,884 1,950 3,100
2008/03/21 2,000 2,000 2,000 2,000 200
2008/03/14 2,000 2,005 2,000 2,000 1,100
2008/03/13 2,025 2,180 2,025 2,180 700
2008/03/12 2,195 2,250 2,195 2,195 2,600
2008/03/05 2,210 2,210 2,200 2,200 200
2008/03/03 2,015 2,020 2,015 2,020 200
2008/02/28 2,260 2,265 2,250 2,250 2,000
2008/02/27 2,200 2,200 2,200 2,200 100
2008/02/25 2,185 2,250 2,135 2,135 2,100
2008/02/21 2,105 2,155 2,105 2,130 3,200
2008/02/15 2,050 2,050 2,010 2,010 300
2008/02/07 2,255 2,255 2,250 2,250 400
2008/02/06 2,255 2,285 2,245 2,250 2,800
2008/02/05 2,250 2,255 2,250 2,255 200
2008/02/04 2,300 2,300 2,300 2,300 1,500
2008/01/31 2,300 2,300 2,300 2,300 3,300
2008/01/30 2,250 2,330 2,225 2,330 800
2008/01/29 2,300 2,300 2,300 2,300 3,000
2008/01/28 2,330 2,335 2,300 2,305 2,800
2008/01/25 2,355 2,360 2,295 2,300 7,100
2008/01/24 2,255 2,295 2,255 2,295 1,300
2008/01/23 2,290 2,290 2,255 2,260 3,700
2008/01/18 2,195 2,340 2,190 2,300 1,300
2008/01/16 2,270 2,270 2,195 2,200 3,300
2008/01/11 2,105 2,150 2,105 2,150 400
2008/01/09 2,005 2,195 2,005 2,150 6,400
2008/01/08 2,110 2,210 2,100 2,100 2,000
2008/01/07 2,495 2,495 2,100 2,100 11,600

このページの先頭へ