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
2014/12/30 2,460 2,580 2,363 2,545 10,200
2014/12/29 2,189 2,500 2,185 2,460 9,300
2014/12/26 2,180 2,189 2,178 2,189 2,900
2014/12/25 2,230 2,230 2,180 2,201 5,900
2014/12/24 2,228 2,235 2,218 2,230 11,000
2014/12/22 2,229 2,229 2,201 2,229 5,700
2014/12/19 2,155 2,229 2,135 2,229 3,900
2014/12/18 2,134 2,188 2,120 2,136 6,100
2014/12/17 2,058 2,084 2,055 2,084 2,100
2014/12/16 2,070 2,160 2,051 2,070 9,400
2014/12/15 2,004 2,080 2,000 2,080 8,800
2014/12/12 1,952 2,000 1,952 2,000 6,400
2014/12/11 1,945 1,945 1,944 1,944 4,400
2014/12/10 1,900 1,933 1,899 1,920 7,000
2014/12/09 1,951 1,951 1,935 1,940 1,700
2014/12/08 1,967 1,967 1,954 1,960 1,700
2014/12/05 1,980 1,980 1,951 1,953 2,500
2014/12/04 1,990 1,990 1,982 1,982 1,200
2014/12/02 1,988 1,990 1,988 1,990 700
2014/12/01 1,989 1,990 1,989 1,990 1,200
2014/11/28 1,980 1,982 1,979 1,982 1,500
2014/11/27 1,978 1,988 1,951 1,951 5,100
2014/11/26 2,017 2,017 1,955 1,978 3,700
2014/11/25 1,989 2,020 1,989 2,018 3,400
2014/11/21 1,993 2,000 1,973 1,975 5,100
2014/11/20 1,988 1,995 1,988 1,995 300
2014/11/19 1,970 1,985 1,970 1,985 2,000
2014/11/18 1,964 1,969 1,953 1,969 1,200
2014/11/17 1,960 1,965 1,950 1,950 3,100
2014/11/14 1,966 1,966 1,957 1,957 1,700
2014/11/13 1,932 1,987 1,932 1,980 500
2014/11/12 1,975 1,979 1,949 1,955 8,000
2014/11/11 1,989 1,997 1,950 1,960 4,400
2014/11/10 1,999 2,000 1,935 1,939 4,300
2014/11/07 1,996 2,000 1,970 1,976 3,700
2014/11/06 1,998 2,000 1,971 1,976 2,700
2014/11/05 2,029 2,035 2,009 2,009 2,100
2014/11/04 2,031 2,031 2,010 2,010 200
2014/10/31 2,010 2,010 2,001 2,001 900
2014/10/30 2,011 2,011 1,995 1,996 400
2014/10/29 2,029 2,030 1,995 2,001 2,500
2014/10/28 2,037 2,037 1,991 2,001 1,600
2014/10/27 2,044 2,044 2,000 2,010 3,400
2014/10/24 1,999 2,001 1,990 1,998 1,500
2014/10/23 2,001 2,001 1,973 1,973 500
2014/10/22 1,930 1,961 1,930 1,961 7,800
2014/10/21 1,950 1,985 1,950 1,950 1,700
2014/10/20 1,941 1,957 1,918 1,950 1,000
2014/10/17 1,900 1,900 1,821 1,821 8,400
2014/10/16 1,920 1,960 1,851 1,860 4,600
2014/10/15 1,900 1,965 1,900 1,965 900
2014/10/14 1,890 1,945 1,890 1,900 3,900
2014/10/10 1,960 1,997 1,950 1,985 4,900
2014/10/09 2,129 2,129 2,057 2,060 4,000
2014/10/08 2,120 2,154 2,110 2,154 4,400
2014/10/07 2,155 2,168 2,155 2,168 1,700
2014/10/06 2,163 2,163 2,151 2,155 2,100
2014/10/03 2,103 2,169 2,103 2,130 1,000
2014/10/02 2,191 2,191 2,060 2,091 10,900
2014/10/01 2,307 2,340 2,236 2,236 7,200
2014/09/30 2,218 2,300 2,211 2,300 14,800
2014/09/29 2,230 2,230 2,183 2,190 3,400
2014/09/26 2,189 2,189 2,181 2,181 2,500
2014/09/25 2,250 2,250 2,090 2,189 16,300
2014/09/24 2,210 2,250 2,179 2,190 16,600
2014/09/22 2,000 2,250 2,000 2,240 21,800
2014/09/19 1,879 1,970 1,875 1,970 5,800
2014/09/18 1,853 1,875 1,850 1,875 4,300
2014/09/17 1,850 1,850 1,830 1,835 4,000
2014/09/16 1,851 1,881 1,834 1,844 7,000
2014/09/12 1,850 1,900 1,826 1,834 11,400
2014/09/11 1,844 1,844 1,816 1,816 300
2014/09/10 1,830 1,830 1,815 1,820 2,600
2014/09/09 1,847 1,848 1,839 1,839 900
2014/09/08 1,821 1,850 1,820 1,850 2,000
2014/09/05 1,830 1,850 1,830 1,835 8,200
2014/09/04 1,844 1,844 1,824 1,825 8,000
2014/09/03 1,845 1,856 1,844 1,844 3,700
2014/09/02 1,845 1,851 1,838 1,844 11,600
2014/09/01 1,820 1,845 1,820 1,835 1,700
2014/08/29 1,847 1,847 1,840 1,845 1,800
2014/08/28 1,848 1,848 1,835 1,835 2,500
2014/08/27 1,831 1,840 1,820 1,834 3,300
2014/08/26 1,830 1,850 1,827 1,850 1,300
2014/08/25 1,850 1,850 1,848 1,850 4,600
2014/08/22 1,786 1,840 1,779 1,840 2,400
2014/08/21 1,792 1,792 1,785 1,790 500
2014/08/20 1,790 1,790 1,751 1,781 1,000
2014/08/19 1,788 1,790 1,785 1,785 700
2014/08/18 1,751 1,770 1,751 1,770 1,200
2014/08/15 1,737 1,750 1,737 1,750 400
2014/08/14 1,760 1,760 1,723 1,735 2,600
2014/08/13 1,760 1,768 1,742 1,742 500
2014/08/12 1,720 1,770 1,720 1,745 1,900
2014/08/11 1,745 1,770 1,720 1,745 6,100
2014/08/08 1,730 1,739 1,700 1,739 3,900
2014/08/07 1,741 1,771 1,741 1,770 600
2014/08/06 1,760 1,760 1,752 1,753 900
2014/08/05 1,801 1,801 1,790 1,790 1,700
2014/08/04 1,783 1,822 1,780 1,780 1,200
2014/08/01 1,789 1,806 1,780 1,806 3,100
2014/07/31 1,810 1,815 1,801 1,806 1,200
2014/07/30 1,830 1,830 1,822 1,822 400
2014/07/29 1,849 1,850 1,849 1,850 1,000
2014/07/28 1,850 1,850 1,820 1,834 1,600
2014/07/25 1,865 1,865 1,800 1,830 14,300
2014/07/24 1,807 1,828 1,807 1,828 3,000
2014/07/23 1,772 1,840 1,772 1,805 5,600
2014/07/22 1,737 1,785 1,737 1,766 2,500
2014/07/18 1,740 1,740 1,735 1,735 2,200
2014/07/17 1,745 1,745 1,732 1,740 1,000
2014/07/16 1,730 1,733 1,730 1,730 2,900
2014/07/15 1,780 1,780 1,734 1,739 3,500
2014/07/14 1,743 1,745 1,735 1,740 1,900
2014/07/11 1,710 1,735 1,701 1,735 5,100
2014/07/10 1,795 1,795 1,749 1,750 5,100
2014/07/09 1,801 1,801 1,791 1,794 2,300
2014/07/08 1,801 1,801 1,801 1,801 200
2014/07/07 1,803 1,841 1,800 1,841 2,600
2014/07/04 1,815 1,829 1,807 1,822 1,600
2014/07/03 1,848 1,848 1,821 1,821 1,000
2014/07/02 1,850 1,870 1,821 1,848 11,100
2014/07/01 1,914 1,914 1,726 1,815 12,800
2014/06/30 1,792 1,880 1,790 1,860 15,200
2014/06/27 1,821 1,822 1,792 1,792 3,400
2014/06/26 1,820 1,826 1,820 1,823 2,200
2014/06/25 1,849 1,849 1,812 1,812 3,700
2014/06/24 1,849 1,870 1,835 1,850 10,900
2014/06/23 1,747 1,830 1,740 1,830 27,300
2014/06/20 1,735 1,744 1,720 1,744 4,300
2014/06/19 1,730 1,756 1,730 1,747 14,800
2014/06/18 1,710 1,726 1,710 1,726 2,100
2014/06/17 1,714 1,729 1,714 1,719 2,500
2014/06/16 1,740 1,750 1,706 1,725 10,100
2014/06/13 1,648 1,705 1,648 1,700 7,100
2014/06/12 1,704 1,704 1,635 1,642 11,600
2014/06/11 1,620 1,635 1,620 1,624 1,000
2014/06/10 1,640 1,641 1,628 1,637 3,300
2014/06/09 1,632 1,650 1,632 1,642 5,800
2014/06/06 1,624 1,631 1,624 1,631 900
2014/06/05 1,611 1,619 1,611 1,619 700
2014/06/04 1,612 1,613 1,612 1,613 400
2014/06/03 1,610 1,620 1,606 1,613 500
2014/06/02 1,603 1,624 1,603 1,624 1,600
2014/05/30 1,620 1,648 1,619 1,623 3,700
2014/05/29 1,619 1,619 1,619 1,619 100
2014/05/28 1,612 1,619 1,609 1,619 2,500
2014/05/27 1,615 1,620 1,612 1,618 1,100
2014/05/26 1,610 1,620 1,607 1,609 4,400
2014/05/23 1,619 1,619 1,610 1,611 1,300
2014/05/22 1,606 1,613 1,606 1,613 1,200
2014/05/21 1,598 1,600 1,598 1,600 200
2014/05/20 1,618 1,618 1,604 1,610 1,300
2014/05/19 1,621 1,622 1,598 1,598 900
2014/05/16 1,603 1,603 1,603 1,603 100
2014/05/15 1,608 1,620 1,595 1,603 8,300
2014/05/14 1,545 1,561 1,545 1,554 1,300
2014/05/13 1,594 1,594 1,560 1,560 1,300
2014/05/12 1,568 1,572 1,564 1,565 1,500
2014/05/09 1,585 1,585 1,581 1,581 600
2014/05/08 1,570 1,590 1,570 1,583 1,200
2014/05/07 1,575 1,580 1,574 1,574 2,200
2014/05/02 1,614 1,614 1,580 1,597 17,500
2014/05/01 1,545 1,565 1,545 1,565 900
2014/04/28 1,594 1,594 1,526 1,540 2,200
2014/04/25 1,559 1,559 1,510 1,554 5,400
2014/04/24 1,565 1,565 1,553 1,555 700
2014/04/23 1,560 1,570 1,555 1,569 800
2014/04/22 1,542 1,550 1,542 1,550 11,700
2014/04/21 1,540 1,542 1,540 1,542 400
2014/04/18 1,548 1,548 1,526 1,529 500
2014/04/17 1,546 1,546 1,546 1,546 100
2014/04/16 1,516 1,522 1,516 1,522 700
2014/04/15 1,525 1,539 1,525 1,539 800
2014/04/14 1,522 1,536 1,522 1,536 200
2014/04/11 1,521 1,549 1,516 1,537 1,300
2014/04/10 1,537 1,537 1,537 1,537 500
2014/04/09 1,532 1,573 1,527 1,527 1,400
2014/04/07 1,570 1,570 1,570 1,570 100
2014/04/04 1,577 1,577 1,554 1,575 700
2014/04/03 1,578 1,578 1,560 1,567 700
2014/04/02 1,541 1,542 1,541 1,542 500
2014/04/01 1,545 1,570 1,545 1,564 1,300
2014/03/31 1,538 1,550 1,507 1,525 17,200
2014/03/28 1,560 1,570 1,533 1,538 5,000
2014/03/27 1,494 1,541 1,486 1,541 2,400
2014/03/26 1,579 1,579 1,579 1,579 100
2014/03/25 1,555 1,565 1,551 1,551 3,600
2014/03/24 1,565 1,570 1,545 1,559 2,400
2014/03/20 1,580 1,580 1,541 1,544 2,900
2014/03/19 1,587 1,587 1,580 1,580 700
2014/03/18 1,565 1,585 1,565 1,585 3,700
2014/03/17 1,558 1,567 1,557 1,557 1,700
2014/03/14 1,562 1,562 1,543 1,543 1,500
2014/03/13 1,568 1,569 1,563 1,563 700
2014/03/12 1,570 1,570 1,567 1,570 1,300
2014/03/11 1,570 1,577 1,570 1,577 1,500
2014/03/10 1,577 1,577 1,565 1,566 1,000
2014/03/07 1,585 1,586 1,577 1,577 3,700
2014/03/06 1,580 1,584 1,567 1,580 2,400
2014/03/05 1,578 1,584 1,578 1,582 1,000
2014/03/04 1,575 1,575 1,573 1,573 2,200
2014/03/03 1,600 1,600 1,556 1,570 1,100
2014/02/28 1,614 1,614 1,592 1,592 1,500
2014/02/27 1,619 1,619 1,583 1,602 700
2014/02/26 1,624 1,625 1,600 1,600 3,600
2014/02/25 1,642 1,642 1,618 1,620 3,900
2014/02/24 1,610 1,611 1,591 1,602 2,500
2014/02/21 1,579 1,599 1,579 1,587 1,500
2014/02/20 1,566 1,568 1,566 1,566 700
2014/02/19 1,600 1,600 1,560 1,576 8,800
2014/02/18 1,593 1,595 1,592 1,594 2,000
2014/02/17 1,615 1,615 1,593 1,593 1,600
2014/02/14 1,601 1,606 1,600 1,600 4,900
2014/02/13 1,656 1,656 1,612 1,616 2,600
2014/02/12 1,638 1,676 1,621 1,676 1,400
2014/02/10 1,620 1,623 1,594 1,608 4,400
2014/02/07 1,533 1,570 1,533 1,570 3,500
2014/02/06 1,515 1,530 1,515 1,530 1,800
2014/02/05 1,521 1,566 1,507 1,515 4,400
2014/02/04 1,536 1,551 1,452 1,500 13,100
2014/02/03 1,617 1,619 1,560 1,560 9,200
2014/01/31 1,638 1,651 1,630 1,630 1,900
2014/01/30 1,658 1,658 1,625 1,636 4,200
2014/01/29 1,698 1,698 1,658 1,688 2,700
2014/01/28 1,685 1,685 1,632 1,676 3,100
2014/01/27 1,666 1,668 1,607 1,645 14,300
2014/01/24 1,700 1,728 1,690 1,719 7,200
2014/01/23 1,715 1,720 1,701 1,707 2,700
2014/01/22 1,719 1,719 1,689 1,709 2,100
2014/01/21 1,700 1,723 1,688 1,688 2,900
2014/01/20 1,725 1,730 1,680 1,698 3,800
2014/01/17 1,728 1,728 1,677 1,718 4,800
2014/01/16 1,655 1,728 1,655 1,728 6,400
2014/01/15 1,651 1,651 1,630 1,630 4,600
2014/01/14 1,650 1,675 1,611 1,650 13,400
2014/01/10 1,701 1,701 1,652 1,682 5,200
2014/01/09 1,672 1,715 1,672 1,701 6,600
2014/01/08 1,632 1,664 1,631 1,664 7,200
2014/01/07 1,617 1,645 1,616 1,630 4,600
2014/01/06 1,644 1,644 1,609 1,609 5,700

このページの先頭へ