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
2012/12/28 1,590 1,620 1,590 1,620 2,300
2012/12/27 1,540 1,550 1,531 1,550 600
2012/12/26 1,549 1,550 1,549 1,550 400
2012/12/25 1,530 1,530 1,511 1,520 3,800
2012/12/21 1,571 1,571 1,571 1,571 300
2012/12/20 1,570 1,576 1,570 1,570 1,900
2012/12/19 1,552 1,670 1,552 1,610 3,900
2012/12/18 1,546 1,547 1,546 1,547 200
2012/12/14 1,520 1,539 1,520 1,521 600
2012/12/13 1,600 1,600 1,600 1,600 1,000
2012/12/12 1,592 1,592 1,592 1,592 100
2012/12/11 1,600 1,600 1,600 1,600 5,900
2012/12/07 1,555 1,565 1,555 1,565 800
2012/12/06 1,541 1,541 1,535 1,535 300
2012/12/05 1,525 1,569 1,525 1,569 2,700
2012/12/04 1,521 1,549 1,521 1,549 500
2012/11/30 1,521 1,521 1,521 1,521 200
2012/11/28 1,520 1,520 1,520 1,520 1,600
2012/11/27 1,498 1,498 1,490 1,490 300
2012/11/26 1,500 1,500 1,485 1,485 3,300
2012/11/22 1,480 1,485 1,471 1,485 1,000
2012/11/21 1,479 1,479 1,479 1,479 100
2012/11/19 1,443 1,443 1,443 1,443 400
2012/11/15 1,450 1,450 1,450 1,450 300
2012/11/14 1,420 1,420 1,401 1,420 1,000
2012/11/09 1,450 1,450 1,411 1,411 500
2012/11/07 1,435 1,450 1,435 1,450 400
2012/11/02 1,449 1,449 1,449 1,449 1,300
2012/10/29 1,450 1,450 1,440 1,440 2,200
2012/10/26 1,450 1,450 1,445 1,445 400
2012/10/25 1,450 1,450 1,450 1,450 5,100
2012/10/24 1,428 1,428 1,428 1,428 400
2012/10/23 1,435 1,435 1,435 1,435 200
2012/10/19 1,450 1,450 1,413 1,413 500
2012/10/18 1,410 1,410 1,410 1,410 300
2012/10/17 1,384 1,384 1,384 1,384 300
2012/10/15 1,400 1,400 1,400 1,400 100
2012/10/12 1,381 1,381 1,381 1,381 600
2012/10/11 1,450 1,450 1,410 1,410 700
2012/10/10 1,410 1,410 1,410 1,410 100
2012/10/09 1,450 1,450 1,450 1,450 500
2012/10/05 1,400 1,400 1,400 1,400 500
2012/10/02 1,420 1,420 1,420 1,420 2,500
2012/10/01 1,450 1,450 1,420 1,420 200
2012/09/28 1,420 1,420 1,420 1,420 1,600
2012/09/26 1,425 1,425 1,425 1,425 100
2012/09/25 1,420 1,420 1,420 1,420 3,400
2012/09/24 1,412 1,412 1,412 1,412 1,300
2012/09/20 1,410 1,410 1,410 1,410 600
2012/09/19 1,410 1,410 1,410 1,410 1,000
2012/09/14 1,400 1,415 1,382 1,385 700
2012/09/13 1,392 1,392 1,392 1,392 500
2012/09/12 1,377 1,391 1,377 1,391 300
2012/09/11 1,390 1,390 1,386 1,386 300
2012/09/10 1,371 1,410 1,371 1,391 1,300
2012/09/07 1,412 1,412 1,391 1,391 400
2012/09/06 1,430 1,430 1,421 1,421 300
2012/09/05 1,441 1,450 1,441 1,450 8,500
2012/09/04 1,449 1,450 1,447 1,448 3,800
2012/09/03 1,450 1,450 1,450 1,450 1,300
2012/08/31 1,450 1,450 1,450 1,450 400
2012/08/29 1,450 1,450 1,450 1,450 1,200
2012/08/28 1,473 1,473 1,473 1,473 1,600
2012/08/27 1,480 1,480 1,473 1,473 3,700
2012/08/24 1,442 1,442 1,442 1,442 200
2012/08/22 1,426 1,426 1,420 1,420 800
2012/08/21 1,420 1,421 1,420 1,420 1,400
2012/08/20 1,420 1,420 1,420 1,420 800
2012/08/17 1,420 1,420 1,420 1,420 1,000
2012/08/14 1,410 1,410 1,410 1,410 200
2012/08/13 1,410 1,410 1,410 1,410 1,100
2012/08/08 1,410 1,410 1,410 1,410 4,000
2012/08/07 1,410 1,410 1,410 1,410 2,300
2012/08/06 1,410 1,410 1,410 1,410 1,000
2012/08/02 1,410 1,410 1,410 1,410 1,000
2012/07/31 1,449 1,449 1,400 1,410 600
2012/07/30 1,450 1,450 1,431 1,431 2,000
2012/07/27 1,456 1,456 1,455 1,455 300
2012/07/26 1,470 1,470 1,470 1,470 600
2012/07/25 1,445 1,450 1,445 1,450 14,000
2012/07/24 1,480 1,480 1,470 1,471 1,900
2012/07/23 1,480 1,480 1,480 1,480 2,800
2012/07/20 1,481 1,481 1,480 1,480 900
2012/07/19 1,484 1,484 1,480 1,480 1,400
2012/07/18 1,482 1,482 1,480 1,480 2,700
2012/07/17 1,500 1,500 1,500 1,500 1,500
2012/07/13 1,495 1,500 1,495 1,500 700
2012/07/11 1,456 1,466 1,456 1,461 2,100
2012/07/09 1,481 1,481 1,481 1,481 700
2012/07/05 1,481 1,481 1,481 1,481 200
2012/07/03 1,530 1,530 1,468 1,468 2,600
2012/07/02 1,545 1,545 1,545 1,545 5,900
2012/06/29 1,495 1,500 1,495 1,500 1,000
2012/06/28 1,495 1,495 1,495 1,495 2,800
2012/06/27 1,464 1,485 1,464 1,485 1,700
2012/06/26 1,463 1,463 1,456 1,456 200
2012/06/25 1,451 1,451 1,451 1,451 3,400
2012/06/22 1,460 1,460 1,454 1,454 800
2012/06/21 1,451 1,451 1,444 1,444 900
2012/06/20 1,439 1,440 1,439 1,440 300
2012/06/19 1,420 1,425 1,420 1,425 200
2012/06/14 1,400 1,400 1,400 1,400 700
2012/06/13 1,379 1,400 1,375 1,400 800
2012/06/12 1,379 1,379 1,379 1,379 100
2012/06/11 1,379 1,380 1,379 1,380 300
2012/06/07 1,361 1,361 1,361 1,361 200
2012/05/31 1,340 1,340 1,340 1,340 100
2012/05/29 1,380 1,380 1,370 1,370 400
2012/05/28 1,398 1,398 1,398 1,398 1,900
2012/05/25 1,390 1,405 1,390 1,401 4,100
2012/05/24 1,400 1,400 1,380 1,390 800
2012/05/23 1,370 1,370 1,370 1,370 200
2012/05/22 1,342 1,342 1,342 1,342 300
2012/05/21 1,326 1,326 1,326 1,326 200
2012/05/18 1,342 1,342 1,325 1,325 400
2012/05/17 1,341 1,341 1,341 1,341 100
2012/05/14 1,341 1,341 1,340 1,340 300
2012/05/10 1,330 1,330 1,330 1,330 100
2012/05/09 1,350 1,350 1,350 1,350 100
2012/05/08 1,390 1,390 1,390 1,390 100
2012/05/01 1,408 1,408 1,388 1,388 2,000
2012/04/27 1,400 1,400 1,375 1,399 800
2012/04/26 1,430 1,430 1,403 1,403 1,000
2012/04/25 1,416 1,416 1,413 1,413 3,600
2012/04/24 1,417 1,423 1,417 1,423 400
2012/04/23 1,406 1,406 1,406 1,406 200
2012/04/20 1,413 1,416 1,402 1,402 900
2012/04/18 1,400 1,400 1,400 1,400 500
2012/04/17 1,400 1,401 1,400 1,400 2,900
2012/04/16 1,416 1,416 1,400 1,400 2,100
2012/04/13 1,422 1,422 1,422 1,422 100
2012/04/11 1,392 1,392 1,391 1,391 400
2012/04/10 1,408 1,409 1,400 1,400 1,300
2012/04/06 1,438 1,438 1,438 1,438 200
2012/04/05 1,439 1,439 1,438 1,438 500
2012/04/04 1,441 1,441 1,441 1,441 400
2012/04/03 1,430 1,440 1,430 1,440 600
2012/03/29 1,470 1,470 1,431 1,431 700
2012/03/28 1,499 1,510 1,499 1,510 1,900
2012/03/27 1,530 1,530 1,501 1,501 300
2012/03/26 1,510 1,510 1,510 1,510 3,100
2012/03/23 1,499 1,500 1,498 1,500 3,200
2012/03/22 1,498 1,498 1,498 1,498 200
2012/03/21 1,498 1,498 1,498 1,498 800
2012/03/19 1,491 1,499 1,490 1,499 600
2012/03/14 1,450 1,450 1,450 1,450 100
2012/03/13 1,440 1,450 1,440 1,450 2,000
2012/03/12 1,450 1,450 1,440 1,440 700
2012/03/09 1,470 1,470 1,470 1,470 500
2012/03/06 1,477 1,477 1,430 1,430 1,100
2012/03/02 1,480 1,480 1,480 1,480 100
2012/03/01 1,485 1,485 1,485 1,485 100
2012/02/29 1,494 1,494 1,494 1,494 200
2012/02/28 1,494 1,494 1,494 1,494 1,800
2012/02/27 1,495 1,495 1,475 1,475 3,300
2012/02/24 1,449 1,465 1,449 1,465 800
2012/02/23 1,439 1,445 1,437 1,445 800
2012/02/22 1,403 1,420 1,403 1,420 400
2012/02/21 1,400 1,400 1,400 1,400 100
2012/02/17 1,370 1,380 1,370 1,380 1,100
2012/02/15 1,380 1,380 1,380 1,380 600
2012/02/14 1,380 1,385 1,380 1,385 700
2012/02/13 1,351 1,370 1,351 1,370 400
2012/02/10 1,418 1,418 1,411 1,411 1,200
2012/02/08 1,415 1,415 1,415 1,415 600
2012/02/06 1,420 1,420 1,420 1,420 100
2012/02/03 1,430 1,430 1,430 1,430 200
2012/02/02 1,451 1,451 1,441 1,441 600
2012/02/01 1,479 1,479 1,470 1,470 300
2012/01/31 1,480 1,480 1,480 1,480 100
2012/01/30 1,500 1,500 1,480 1,480 1,900
2012/01/27 1,503 1,503 1,500 1,500 300
2012/01/26 1,480 1,480 1,480 1,480 300
2012/01/25 1,462 1,462 1,461 1,461 3,200
2012/01/24 1,390 1,460 1,390 1,420 900
2012/01/23 1,395 1,395 1,395 1,395 100
2012/01/19 1,291 1,305 1,291 1,305 400
2012/01/18 1,400 1,400 1,288 1,300 800
2012/01/16 1,251 1,251 1,251 1,251 100
2012/01/12 1,250 1,250 1,250 1,250 100
2012/01/11 1,250 1,250 1,250 1,250 200
2012/01/04 1,285 1,285 1,250 1,250 200

このページの先頭へ