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
2015/12/30 2,405 2,436 2,405 2,430 3,800
2015/12/29 2,396 2,420 2,392 2,420 3,100
2015/12/28 2,306 2,396 2,306 2,396 4,100
2015/12/25 2,310 2,329 2,267 2,300 15,200
2015/12/24 2,332 2,344 2,321 2,321 7,700
2015/12/22 2,318 2,355 2,318 2,323 6,600
2015/12/21 2,402 2,411 2,307 2,346 12,800
2015/12/18 2,520 2,520 2,400 2,444 10,900
2015/12/17 2,579 2,579 2,501 2,507 17,100
2015/12/16 2,429 2,520 2,429 2,520 6,200
2015/12/15 2,410 2,448 2,410 2,426 7,100
2015/12/14 2,407 2,485 2,407 2,460 6,800
2015/12/11 2,585 2,599 2,546 2,557 11,400
2015/12/10 2,595 2,597 2,546 2,585 4,900
2015/12/09 2,632 2,635 2,627 2,627 900
2015/12/08 2,702 2,703 2,632 2,632 4,700
2015/12/07 2,710 2,739 2,683 2,699 6,300
2015/12/04 2,655 2,675 2,625 2,660 2,000
2015/12/03 2,685 2,691 2,680 2,682 3,100
2015/12/02 2,703 2,710 2,680 2,691 4,600
2015/12/01 2,755 2,775 2,704 2,710 4,200
2015/11/30 2,790 2,790 2,680 2,774 4,300
2015/11/27 2,790 2,800 2,720 2,740 14,800
2015/11/26 2,644 2,780 2,644 2,750 11,900
2015/11/25 2,680 2,680 2,590 2,601 9,100
2015/11/24 2,600 2,680 2,600 2,630 14,400
2015/11/20 2,528 2,580 2,518 2,580 3,800
2015/11/19 2,475 2,538 2,471 2,471 2,100
2015/11/18 2,450 2,485 2,450 2,453 2,300
2015/11/17 2,506 2,506 2,460 2,460 3,100
2015/11/16 2,430 2,549 2,400 2,481 4,200
2015/11/13 2,410 2,425 2,410 2,425 400
2015/11/12 2,415 2,440 2,387 2,425 2,100
2015/11/11 2,400 2,514 2,400 2,415 1,800
2015/11/10 2,500 2,570 2,410 2,410 6,800
2015/11/09 2,450 2,505 2,393 2,479 3,600
2015/11/06 2,390 2,439 2,320 2,439 2,100
2015/11/05 2,424 2,424 2,316 2,370 7,300
2015/11/04 2,520 2,520 2,442 2,442 5,000
2015/11/02 2,540 2,540 2,510 2,510 3,700
2015/10/30 2,530 2,541 2,506 2,519 6,100
2015/10/29 2,540 2,550 2,515 2,520 3,600
2015/10/28 2,515 2,548 2,515 2,541 5,500
2015/10/27 2,600 2,600 2,550 2,550 3,200
2015/10/26 2,620 2,625 2,594 2,594 9,100
2015/10/23 2,608 2,635 2,596 2,617 8,700
2015/10/22 2,633 2,660 2,602 2,602 2,100
2015/10/21 2,628 2,680 2,628 2,633 10,500
2015/10/20 2,657 2,668 2,585 2,630 15,000
2015/10/19 2,670 2,679 2,550 2,659 5,600
2015/10/16 2,655 2,740 2,600 2,620 11,000
2015/10/15 2,660 2,830 2,660 2,705 6,400
2015/10/14 2,719 2,789 2,652 2,710 6,200
2015/10/13 2,940 2,980 2,719 2,719 33,200
2015/10/09 2,491 2,990 2,450 2,990 35,400
2015/10/08 2,545 2,550 2,487 2,490 3,000
2015/10/07 2,550 2,585 2,491 2,525 7,200
2015/10/06 2,470 2,530 2,450 2,530 12,700
2015/10/05 2,501 2,530 2,401 2,420 4,800
2015/10/02 2,130 2,399 2,051 2,399 13,200
2015/10/01 2,175 2,221 2,160 2,180 3,300
2015/09/30 2,200 2,220 2,190 2,190 1,200
2015/09/29 2,308 2,308 2,181 2,200 2,800
2015/09/28 2,419 2,419 2,258 2,308 1,700
2015/09/25 2,353 2,360 2,311 2,360 2,900
2015/09/24 2,339 2,370 2,270 2,303 1,900
2015/09/18 2,380 2,400 2,360 2,390 700
2015/09/17 2,400 2,400 2,324 2,390 1,700
2015/09/16 2,405 2,436 2,360 2,436 6,400
2015/09/15 2,252 2,380 2,251 2,370 6,100
2015/09/14 2,270 2,344 2,252 2,280 3,700
2015/09/11 2,150 2,240 2,150 2,238 1,300
2015/09/10 2,150 2,150 2,106 2,150 800
2015/09/09 2,115 2,200 2,099 2,200 5,400
2015/09/08 2,115 2,115 2,015 2,015 2,900
2015/09/07 2,030 2,115 2,015 2,079 6,000
2015/09/04 2,303 2,303 1,992 2,086 14,700
2015/09/03 2,225 2,339 2,225 2,253 1,300
2015/09/02 2,170 2,284 2,152 2,205 4,500
2015/09/01 2,360 2,360 2,229 2,229 4,600
2015/08/31 2,415 2,415 2,289 2,401 6,900
2015/08/28 2,312 2,410 2,312 2,399 7,400
2015/08/27 2,290 2,385 2,249 2,300 13,700
2015/08/26 2,100 2,314 2,071 2,300 12,000
2015/08/25 2,000 2,195 2,000 2,100 16,900
2015/08/24 2,150 2,340 2,050 2,050 27,700
2015/08/21 2,450 2,450 2,390 2,435 13,300
2015/08/20 2,480 2,487 2,464 2,475 4,600
2015/08/19 2,553 2,553 2,460 2,501 9,900
2015/08/18 2,511 2,565 2,511 2,535 6,300
2015/08/17 2,532 2,579 2,511 2,529 12,100
2015/08/14 2,549 2,586 2,511 2,532 4,500
2015/08/13 2,604 2,604 2,546 2,548 6,900
2015/08/12 2,610 2,620 2,555 2,556 9,400
2015/08/11 2,649 2,649 2,580 2,609 15,100
2015/08/10 2,580 2,640 2,550 2,610 64,300
2015/08/07 3,025 3,025 2,850 2,880 21,200
2015/08/06 3,035 3,100 3,025 3,025 6,500
2015/08/05 3,140 3,140 3,025 3,035 5,600
2015/08/04 3,170 3,170 3,110 3,145 4,600
2015/08/03 3,300 3,300 3,145 3,170 8,300
2015/07/31 3,160 3,200 3,100 3,160 6,400
2015/07/30 3,250 3,250 3,160 3,160 6,800
2015/07/29 3,370 3,395 3,165 3,180 11,900
2015/07/28 3,120 3,350 3,110 3,340 15,900
2015/07/27 3,495 3,495 3,200 3,230 20,600
2015/07/24 3,450 3,450 3,335 3,440 10,800
2015/07/23 3,215 3,425 3,215 3,390 18,400
2015/07/22 3,250 3,270 3,160 3,215 13,500
2015/07/21 3,185 3,300 3,160 3,250 10,900
2015/07/17 3,280 3,285 3,180 3,185 11,300
2015/07/16 3,220 3,370 3,220 3,275 15,700
2015/07/15 3,405 3,435 3,225 3,260 27,700
2015/07/14 3,420 3,480 3,310 3,390 27,700
2015/07/13 3,430 3,525 3,395 3,395 28,700
2015/07/10 3,605 3,605 3,320 3,500 17,800
2015/07/09 3,330 3,595 3,165 3,570 35,200
2015/07/08 3,620 3,620 3,400 3,440 34,900
2015/07/07 3,350 3,750 3,350 3,675 47,300
2015/07/06 3,450 3,470 3,340 3,375 17,800
2015/07/03 3,570 3,570 3,400 3,490 25,100
2015/07/02 3,670 3,695 3,410 3,440 23,600
2015/07/01 3,655 3,790 3,590 3,600 31,500
2015/06/30 3,430 3,575 3,430 3,550 19,700
2015/06/29 3,515 3,680 3,390 3,500 49,500
2015/06/26 3,800 4,050 3,640 3,705 106,700
2015/06/25 3,375 3,845 3,375 3,810 100,600
2015/06/24 3,325 3,400 3,285 3,360 28,900
2015/06/23 3,450 3,760 3,380 3,430 106,500
2015/06/22 3,325 3,480 3,220 3,420 67,400
2015/06/19 2,950 3,160 2,900 3,120 30,300
2015/06/18 2,880 2,947 2,800 2,920 18,400
2015/06/17 2,969 2,969 2,870 2,900 7,400
2015/06/16 2,970 2,980 2,895 2,940 21,600
2015/06/15 2,710 2,920 2,710 2,920 35,900
2015/06/12 2,700 2,730 2,699 2,710 4,500
2015/06/11 2,730 2,730 2,677 2,700 6,100
2015/06/10 2,701 2,738 2,696 2,715 2,800
2015/06/09 2,680 2,750 2,650 2,740 10,600
2015/06/08 2,687 2,709 2,683 2,683 2,900
2015/06/05 2,691 2,713 2,680 2,686 2,200
2015/06/04 2,688 2,719 2,688 2,690 3,900
2015/06/03 2,701 2,722 2,696 2,700 5,000
2015/06/02 2,722 2,722 2,702 2,702 2,300
2015/06/01 2,690 2,734 2,684 2,705 2,600
2015/05/29 2,685 2,709 2,685 2,690 1,500
2015/05/28 2,705 2,710 2,684 2,684 3,800
2015/05/27 2,713 2,770 2,691 2,725 6,200
2015/05/26 2,770 2,785 2,727 2,730 3,100
2015/05/25 2,709 2,777 2,670 2,770 9,400
2015/05/22 2,695 2,704 2,690 2,700 1,900
2015/05/21 2,718 2,731 2,693 2,695 5,300
2015/05/20 2,705 2,710 2,685 2,710 2,700
2015/05/19 2,680 2,693 2,680 2,690 3,100
2015/05/18 2,714 2,714 2,680 2,680 2,300
2015/05/15 2,681 2,709 2,670 2,700 3,300
2015/05/14 2,685 2,734 2,674 2,674 1,200
2015/05/13 2,619 2,649 2,619 2,645 2,300
2015/05/12 2,641 2,660 2,611 2,660 2,300
2015/05/11 2,660 2,759 2,625 2,662 5,700
2015/05/08 2,649 2,649 2,612 2,649 1,900
2015/05/07 2,586 2,620 2,583 2,610 4,800
2015/05/01 2,730 2,731 2,625 2,625 14,600
2015/04/30 2,840 2,840 2,722 2,780 13,600
2015/04/28 2,840 2,920 2,815 2,845 26,200
2015/04/27 2,801 2,807 2,780 2,790 5,700
2015/04/24 2,793 2,800 2,790 2,791 3,400
2015/04/23 2,788 2,809 2,777 2,800 3,900
2015/04/22 2,751 2,825 2,751 2,788 9,300
2015/04/21 2,738 2,790 2,738 2,750 3,500
2015/04/20 2,782 2,814 2,723 2,730 11,000
2015/04/17 2,835 2,889 2,829 2,840 15,800
2015/04/16 2,780 2,849 2,771 2,835 9,100
2015/04/15 2,780 2,785 2,746 2,770 5,000
2015/04/14 2,748 2,780 2,735 2,780 7,200
2015/04/13 2,789 2,789 2,720 2,727 3,700
2015/04/10 2,715 2,715 2,651 2,689 2,500
2015/04/09 2,685 2,695 2,671 2,694 3,400
2015/04/08 2,678 2,717 2,672 2,676 3,300
2015/04/07 2,686 2,717 2,656 2,676 1,500
2015/04/06 2,610 2,687 2,610 2,687 2,800
2015/04/03 2,619 2,619 2,583 2,604 1,500
2015/04/02 2,602 2,630 2,561 2,618 2,600
2015/04/01 2,632 2,639 2,590 2,614 1,700
2015/03/31 2,622 2,630 2,602 2,623 5,800
2015/03/30 2,733 2,733 2,650 2,651 3,400
2015/03/27 2,679 2,688 2,594 2,683 6,200
2015/03/26 2,670 2,670 2,580 2,654 8,700
2015/03/25 2,817 2,817 2,656 2,670 13,800
2015/03/24 2,810 2,822 2,775 2,810 6,700
2015/03/23 2,830 2,830 2,778 2,825 8,500
2015/03/20 2,800 2,800 2,767 2,768 7,100
2015/03/19 2,850 2,850 2,761 2,772 5,700
2015/03/18 2,900 2,910 2,741 2,760 30,100
2015/03/17 2,619 2,820 2,615 2,800 26,300
2015/03/16 2,525 2,611 2,511 2,580 11,200
2015/03/13 2,506 2,530 2,481 2,522 10,100
2015/03/12 2,516 2,525 2,495 2,504 9,300
2015/03/11 2,506 2,584 2,506 2,514 10,100
2015/03/10 2,620 2,639 2,518 2,522 13,800
2015/03/09 2,577 2,630 2,565 2,630 4,600
2015/03/06 2,610 2,613 2,593 2,595 5,300
2015/03/05 2,648 2,648 2,602 2,603 5,900
2015/03/04 2,619 2,639 2,605 2,619 4,800
2015/03/03 2,729 2,735 2,601 2,669 20,200
2015/03/02 2,768 2,813 2,738 2,741 12,200
2015/02/27 2,799 2,799 2,767 2,788 6,000
2015/02/26 2,840 2,840 2,781 2,799 8,500
2015/02/25 2,925 2,925 2,806 2,840 10,400
2015/02/24 2,941 2,941 2,825 2,840 12,900
2015/02/23 2,780 2,940 2,765 2,891 20,800
2015/02/20 2,762 2,780 2,761 2,777 6,200
2015/02/19 2,800 2,800 2,752 2,779 8,900
2015/02/18 2,801 2,810 2,750 2,761 12,100
2015/02/17 2,880 2,880 2,805 2,805 15,600
2015/02/16 2,840 2,888 2,814 2,888 11,800
2015/02/13 2,901 2,930 2,815 2,835 19,800
2015/02/12 3,005 3,075 2,920 2,948 24,600
2015/02/10 3,030 3,100 2,910 3,015 47,200
2015/02/09 3,295 3,300 3,175 3,235 16,900
2015/02/06 3,140 3,260 3,100 3,260 21,200
2015/02/05 3,210 3,240 3,095 3,110 18,700
2015/02/04 3,190 3,245 3,070 3,245 21,100
2015/02/03 3,355 3,400 3,000 3,050 62,000
2015/02/02 3,470 3,585 3,300 3,380 36,600
2015/01/30 3,225 3,500 3,225 3,500 41,900
2015/01/29 3,605 3,630 3,245 3,245 89,200
2015/01/28 3,965 4,105 3,430 3,650 231,700
2015/01/27 3,340 3,670 3,205 3,405 111,900
2015/01/26 3,040 3,350 3,010 3,250 44,400
2015/01/23 2,930 3,110 2,904 3,080 20,600
2015/01/22 2,980 3,100 2,882 2,900 31,100
2015/01/21 3,190 3,195 2,940 3,040 47,500
2015/01/20 2,970 3,390 2,920 3,330 99,200
2015/01/19 2,775 3,000 2,775 2,893 30,400
2015/01/16 2,869 3,000 2,739 2,815 31,400
2015/01/15 2,900 2,940 2,815 2,833 22,700
2015/01/14 3,095 3,150 2,852 2,898 46,900
2015/01/13 3,000 3,070 2,816 3,070 55,600
2015/01/09 3,305 3,500 2,950 3,095 122,400
2015/01/08 3,620 3,830 3,030 3,245 254,000
2015/01/07 2,790 3,130 2,790 3,130 108,800
2015/01/06 2,800 3,215 2,630 2,630 55,600
2015/01/05 2,595 2,800 2,556 2,715 20,700

このページの先頭へ