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
2011/12/28 1,279 1,279 1,279 1,279 2,000
2011/12/27 1,268 1,277 1,268 1,277 500
2011/12/26 1,268 1,268 1,268 1,268 3,800
2011/12/22 1,290 1,290 1,260 1,275 1,800
2011/12/21 1,269 1,280 1,251 1,251 600
2011/12/19 1,239 1,239 1,239 1,239 100
2011/12/16 1,239 1,239 1,239 1,239 300
2011/12/14 1,215 1,215 1,215 1,215 700
2011/12/13 1,250 1,250 1,220 1,220 1,000
2011/12/12 1,229 1,229 1,229 1,229 7,200
2011/12/09 1,240 1,250 1,240 1,250 1,000
2011/12/08 1,229 1,229 1,229 1,229 100
2011/12/07 1,220 1,228 1,213 1,213 3,400
2011/12/06 1,231 1,250 1,215 1,215 1,700
2011/12/05 1,201 1,201 1,201 1,201 100
2011/12/02 1,192 1,202 1,192 1,202 500
2011/11/30 1,179 1,179 1,179 1,179 100
2011/11/29 1,172 1,172 1,172 1,172 200
2011/11/28 1,215 1,215 1,180 1,180 5,600
2011/11/25 1,180 1,180 1,180 1,180 4,300
2011/11/24 1,180 1,180 1,180 1,180 1,500
2011/11/22 1,166 1,166 1,144 1,144 400
2011/11/21 1,166 1,166 1,165 1,165 800
2011/11/18 0 0 0 1,161 0
2011/11/17 1,180 1,180 1,161 1,161 500
2011/11/16 1,170 1,180 1,170 1,180 700
2011/11/15 1,164 1,164 1,164 1,164 100
2011/11/14 1,171 1,171 1,171 1,171 400
2011/11/11 1,190 1,190 1,190 1,190 100
2011/11/10 1,180 1,180 1,180 1,180 400
2011/11/09 0 0 0 1,152 0
2011/11/08 1,152 1,152 1,152 1,152 100
2011/11/07 1,160 1,160 1,160 1,160 100
2011/11/04 0 0 0 1,170 0
2011/11/02 0 0 0 1,170 0
2011/11/01 1,170 1,170 1,170 1,170 400
2011/10/31 1,200 1,200 1,175 1,175 1,600
2011/10/28 1,200 1,200 1,190 1,190 2,300
2011/10/27 1,190 1,190 1,190 1,190 300
2011/10/26 1,185 1,185 1,185 1,185 100
2011/10/25 1,224 1,224 1,200 1,200 4,900
2011/10/24 1,173 1,189 1,173 1,189 1,000
2011/10/21 1,212 1,212 1,212 1,212 200
2011/10/20 1,152 1,152 1,152 1,152 200
2011/10/19 0 0 0 1,151 0
2011/10/18 0 0 0 1,151 0
2011/10/17 0 0 0 1,151 0
2011/10/14 1,151 1,151 1,151 1,151 100
2011/10/13 0 0 0 1,140 0
2011/10/12 1,140 1,140 1,140 1,140 500
2011/10/11 1,121 1,150 1,121 1,150 800
2011/10/07 0 0 0 1,181 0
2011/10/06 1,181 1,181 1,181 1,181 100
2011/10/05 1,180 1,180 1,180 1,180 100
2011/10/04 0 0 0 1,140 0
2011/10/03 1,140 1,140 1,140 1,140 100
2011/09/30 0 0 0 1,200 0
2011/09/29 1,200 1,200 1,200 1,200 100
2011/09/28 1,189 1,200 1,189 1,200 2,300
2011/09/27 1,199 1,199 1,199 1,199 100
2011/09/26 1,190 1,190 1,190 1,190 3,800
2011/09/22 1,156 1,170 1,156 1,160 1,200
2011/09/21 1,154 1,154 1,150 1,150 300
2011/09/20 1,139 1,154 1,139 1,154 500
2011/09/16 0 0 0 1,135 0
2011/09/15 1,135 1,140 1,135 1,135 1,500
2011/09/14 1,131 1,131 1,131 1,131 200
2011/09/13 1,130 1,130 1,130 1,130 400
2011/09/12 1,140 1,140 1,130 1,130 200
2011/09/09 1,133 1,133 1,133 1,133 200
2011/09/08 1,133 1,133 1,133 1,133 200
2011/09/07 0 0 0 1,130 0
2011/09/06 0 0 0 1,130 0
2011/09/05 1,130 1,130 1,130 1,130 500
2011/09/02 1,137 1,137 1,137 1,137 200
2011/09/01 1,140 1,140 1,136 1,136 200
2011/08/31 1,130 1,130 1,130 1,130 200
2011/08/30 1,139 1,139 1,130 1,131 1,100
2011/08/29 1,140 1,169 1,140 1,169 2,300
2011/08/26 1,147 1,147 1,147 1,147 200
2011/08/25 1,120 1,155 1,120 1,136 4,800
2011/08/24 1,133 1,158 1,128 1,128 1,200
2011/08/23 1,132 1,132 1,132 1,132 100
2011/08/22 1,132 1,132 1,132 1,132 200
2011/08/19 0 0 0 1,125 0
2011/08/18 1,169 1,169 1,114 1,125 900
2011/08/17 0 0 0 1,150 0
2011/08/16 1,152 1,152 1,150 1,150 9,900
2011/08/15 1,144 1,150 1,144 1,150 300
2011/08/12 1,169 1,169 1,114 1,114 1,200
2011/08/11 1,119 1,120 1,119 1,120 1,600
2011/08/10 1,123 1,124 1,120 1,120 800
2011/08/09 1,101 1,101 1,100 1,100 2,500
2011/08/08 1,129 1,129 1,129 1,129 300
2011/08/05 1,153 1,153 1,126 1,129 1,800
2011/08/04 0 0 0 1,153 0
2011/08/03 0 0 0 1,153 0
2011/08/02 1,201 1,202 1,153 1,153 4,500
2011/08/01 1,201 1,201 1,201 1,201 200
2011/07/29 1,228 1,229 1,225 1,225 1,800
2011/07/28 1,260 1,260 1,226 1,226 3,100
2011/07/27 1,255 1,260 1,255 1,260 300
2011/07/26 1,277 1,277 1,251 1,255 700
2011/07/25 1,250 1,310 1,250 1,277 14,100
2011/07/22 1,278 1,320 1,278 1,300 2,300
2011/07/21 1,255 1,270 1,255 1,268 1,500
2011/07/20 1,241 1,250 1,241 1,250 2,600
2011/07/19 1,249 1,249 1,240 1,240 1,000
2011/07/15 1,211 1,250 1,211 1,250 1,400
2011/07/14 1,214 1,214 1,211 1,211 700
2011/07/13 1,211 1,211 1,208 1,208 1,300
2011/07/12 1,226 1,226 1,208 1,208 300
2011/07/11 1,221 1,226 1,221 1,226 300
2011/07/08 1,216 1,221 1,216 1,221 400
2011/07/07 1,221 1,234 1,221 1,234 400
2011/07/06 1,209 1,211 1,209 1,211 300
2011/07/05 1,206 1,206 1,206 1,206 200
2011/07/04 1,189 1,236 1,189 1,220 300
2011/07/01 1,237 1,237 1,217 1,217 6,800
2011/06/30 1,202 1,211 1,202 1,211 500
2011/06/29 1,197 1,211 1,197 1,201 300
2011/06/28 1,188 1,206 1,188 1,191 3,700
2011/06/27 1,180 1,211 1,180 1,208 5,600
2011/06/24 1,226 1,230 1,226 1,230 300
2011/06/23 1,224 1,232 1,224 1,227 1,300
2011/06/22 1,221 1,230 1,221 1,223 900
2011/06/21 1,201 1,215 1,201 1,215 700
2011/06/20 1,195 1,231 1,195 1,202 600
2011/06/17 1,204 1,204 1,188 1,188 400
2011/06/16 1,177 1,180 1,177 1,180 600
2011/06/15 1,183 1,188 1,183 1,185 600
2011/06/14 1,176 1,183 1,176 1,183 400
2011/06/13 1,169 1,174 1,169 1,174 300
2011/06/10 1,163 1,193 1,163 1,169 400
2011/06/09 1,163 1,222 1,162 1,222 600
2011/06/08 1,163 1,163 1,161 1,162 600
2011/06/07 1,160 1,163 1,160 1,162 500
2011/06/06 1,160 1,161 1,160 1,160 400
2011/06/03 1,171 1,230 1,160 1,160 500
2011/06/02 1,180 1,180 1,170 1,170 500
2011/06/01 1,178 1,180 1,178 1,180 500
2011/05/31 1,180 1,200 1,180 1,180 800
2011/05/30 1,172 1,183 1,172 1,177 4,400
2011/05/27 1,183 1,185 1,176 1,183 600
2011/05/26 1,200 1,200 1,181 1,183 6,200
2011/05/25 1,185 1,222 1,185 1,200 5,200
2011/05/24 1,227 1,245 1,227 1,237 1,600
2011/05/23 1,220 1,227 1,220 1,227 300
2011/05/20 1,211 1,214 1,211 1,214 200
2011/05/19 1,208 1,210 1,208 1,210 200
2011/05/18 1,204 1,207 1,204 1,207 200
2011/05/17 1,211 1,211 1,200 1,203 1,300
2011/05/16 1,221 1,221 1,212 1,212 700
2011/05/13 1,209 1,209 1,209 1,209 300
2011/05/12 1,210 1,210 1,209 1,209 300
2011/05/11 1,208 1,210 1,208 1,210 300
2011/05/10 1,203 1,211 1,201 1,201 300
2011/05/09 1,210 1,212 1,210 1,212 300
2011/05/06 1,215 1,215 1,215 1,215 300
2011/05/02 1,184 1,274 1,184 1,215 400
2011/04/28 1,244 1,244 1,244 1,244 2,700
2011/04/27 1,195 1,215 1,195 1,214 400
2011/04/26 1,186 1,210 1,186 1,210 300
2011/04/25 1,183 1,238 1,183 1,205 4,900
2011/04/22 1,205 1,221 1,205 1,220 700
2011/04/21 1,203 1,210 1,203 1,210 300
2011/04/20 1,184 1,201 1,184 1,201 400
2011/04/19 1,186 1,186 1,184 1,184 500
2011/04/18 1,182 1,200 1,182 1,186 600
2011/04/15 1,170 1,179 1,170 1,176 400
2011/04/14 1,165 1,179 1,165 1,170 700
2011/04/13 1,166 1,166 1,165 1,165 500
2011/04/12 1,170 1,170 1,166 1,166 400
2011/04/11 1,171 1,171 1,170 1,170 400
2011/04/08 1,175 1,175 1,171 1,171 1,100
2011/04/07 1,173 1,173 1,172 1,172 400
2011/04/06 1,185 1,185 1,171 1,183 700
2011/04/05 1,180 1,186 1,180 1,185 600
2011/04/04 1,185 1,185 1,174 1,175 500
2011/04/01 1,165 1,195 1,165 1,185 1,200
2011/03/31 1,197 1,197 1,161 1,165 1,800
2011/03/30 1,191 1,198 1,191 1,197 500
2011/03/29 1,160 1,190 1,160 1,180 500
2011/03/28 1,293 1,293 1,260 1,265 3,000
2011/03/25 1,250 1,280 1,250 1,263 4,700
2011/03/24 1,290 1,293 1,280 1,280 1,500
2011/03/23 1,251 1,300 1,251 1,290 1,300
2011/03/22 1,211 1,255 1,211 1,255 600
2011/03/18 1,100 1,201 1,100 1,201 1,000
2011/03/17 1,100 1,101 1,080 1,080 700
2011/03/16 1,055 1,175 1,055 1,125 1,500
2011/03/15 1,250 1,250 1,060 1,060 700
2011/03/14 1,311 1,311 1,200 1,290 5,200
2011/03/11 1,345 1,345 1,333 1,340 1,100
2011/03/10 1,346 1,346 1,342 1,342 300
2011/03/09 1,340 1,389 1,340 1,351 600
2011/03/08 1,340 1,341 1,340 1,341 300
2011/03/07 1,360 1,360 1,341 1,341 400
2011/03/04 1,361 1,370 1,360 1,360 1,000
2011/03/03 1,354 1,356 1,354 1,356 200
2011/03/02 1,355 1,355 1,355 1,355 300
2011/03/01 1,359 1,365 1,359 1,360 1,800
2011/02/28 1,388 1,388 1,358 1,358 2,400
2011/02/25 1,340 1,359 1,340 1,359 4,400
2011/02/24 1,342 1,359 1,342 1,346 400
2011/02/23 1,341 1,345 1,341 1,345 300
2011/02/22 1,349 1,355 1,342 1,342 1,900
2011/02/21 1,340 1,344 1,340 1,344 400
2011/02/18 1,348 1,355 1,326 1,326 1,300
2011/02/17 1,350 1,350 1,330 1,330 300
2011/02/16 1,326 1,327 1,326 1,327 300
2011/02/15 1,325 1,350 1,325 1,329 600
2011/02/14 1,320 1,345 1,319 1,320 1,600
2011/02/10 1,311 1,325 1,311 1,315 1,800
2011/02/09 1,372 1,374 1,363 1,363 400
2011/02/08 1,383 1,388 1,383 1,385 300
2011/02/07 1,400 1,400 1,376 1,381 900
2011/02/04 1,357 1,397 1,357 1,375 800
2011/02/03 1,352 1,357 1,352 1,357 300
2011/02/02 1,346 1,351 1,346 1,351 300
2011/02/01 1,343 1,355 1,343 1,354 500
2011/01/31 1,373 1,373 1,373 1,373 500
2011/01/28 1,430 1,430 1,373 1,373 2,600
2011/01/27 1,376 1,400 1,370 1,400 900
2011/01/26 1,375 1,400 1,375 1,390 900
2011/01/25 1,395 1,395 1,375 1,375 3,200
2011/01/24 1,364 1,389 1,364 1,378 500
2011/01/21 1,394 1,394 1,365 1,370 400
2011/01/20 1,391 1,410 1,391 1,400 700
2011/01/19 1,380 1,389 1,380 1,389 400
2011/01/18 1,381 1,382 1,380 1,382 500
2011/01/17 1,385 1,385 1,383 1,383 500
2011/01/14 1,397 1,397 1,380 1,381 1,000
2011/01/13 1,397 1,400 1,397 1,400 300
2011/01/12 1,401 1,401 1,396 1,396 500
2011/01/11 1,400 1,400 1,397 1,400 2,600
2011/01/07 1,350 1,400 1,350 1,400 600
2011/01/06 1,371 1,372 1,371 1,372 700
2011/01/05 0 0 0 1,371 0
2011/01/04 1,371 1,371 1,371 1,371 2,000

このページの先頭へ