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
2020/12/30 1,430 1,465 1,429 1,465 3,100
2020/12/29 1,420 1,450 1,420 1,450 1,200
2020/12/28 1,430 1,434 1,410 1,414 5,400
2020/12/25 1,401 1,404 1,399 1,400 6,800
2020/12/24 1,410 1,417 1,400 1,415 4,200
2020/12/23 1,400 1,408 1,398 1,407 4,300
2020/12/22 1,420 1,421 1,350 1,421 8,500
2020/12/21 1,428 1,428 1,404 1,405 5,400
2020/12/18 1,419 1,420 1,419 1,420 1,100
2020/12/17 1,400 1,419 1,400 1,419 2,300
2020/12/16 1,402 1,419 1,399 1,407 5,300
2020/12/15 1,391 1,408 1,391 1,404 500
2020/12/14 1,433 1,433 1,418 1,418 300
2020/12/11 1,456 1,456 1,401 1,430 10,300
2020/12/10 1,397 1,414 1,397 1,414 2,100
2020/12/09 1,407 1,410 1,400 1,405 2,600
2020/12/08 1,407 1,411 1,407 1,411 200
2020/12/07 1,419 1,423 1,415 1,417 2,100
2020/12/04 1,388 1,393 1,387 1,387 400
2020/12/03 1,386 1,400 1,373 1,386 2,900
2020/12/02 1,383 1,386 1,373 1,386 2,200
2020/12/01 1,366 1,388 1,364 1,385 4,300
2020/11/30 1,386 1,386 1,366 1,369 5,200
2020/11/27 1,385 1,385 1,367 1,384 3,400
2020/11/26 1,386 1,386 1,349 1,376 5,900
2020/11/25 1,385 1,399 1,366 1,366 7,700
2020/11/24 1,398 1,409 1,391 1,394 2,500
2020/11/20 1,375 1,385 1,362 1,385 3,800
2020/11/19 1,371 1,371 1,358 1,358 1,100
2020/11/18 1,379 1,379 1,360 1,360 300
2020/11/17 1,370 1,372 1,350 1,350 900
2020/11/16 1,367 1,370 1,353 1,370 25,600
2020/11/13 1,373 1,389 1,373 1,373 700
2020/11/12 1,373 1,373 1,372 1,372 1,300
2020/11/11 1,388 1,389 1,372 1,380 4,800
2020/11/10 1,387 1,387 1,371 1,371 300
2020/11/09 1,379 1,379 1,370 1,371 1,100
2020/11/06 1,372 1,372 1,372 1,372 100
2020/11/05 1,382 1,382 1,361 1,361 200
2020/11/04 1,381 1,381 1,381 1,381 100
2020/11/02 1,380 1,380 1,351 1,351 200
2020/10/30 1,356 1,366 1,350 1,350 4,100
2020/10/29 1,394 1,394 1,367 1,367 200
2020/10/28 1,390 1,390 1,361 1,371 2,200
2020/10/27 1,391 1,403 1,359 1,393 3,400
2020/10/26 1,414 1,414 1,367 1,373 7,800
2020/10/23 1,394 1,424 1,362 1,424 9,400
2020/10/22 1,395 1,395 1,386 1,387 1,300
2020/10/21 1,371 1,390 1,371 1,381 1,500
2020/10/20 1,361 1,373 1,350 1,361 1,100
2020/10/19 1,325 1,335 1,325 1,335 300
2020/10/16 1,330 1,330 1,330 1,330 100
2020/10/15 1,331 1,351 1,322 1,325 6,300
2020/10/14 1,379 1,379 1,361 1,361 200
2020/10/13 1,350 1,380 1,350 1,357 1,600
2020/10/12 1,385 1,389 1,353 1,355 3,600
2020/10/09 1,414 1,414 1,384 1,385 600
2020/10/08 1,383 1,384 1,383 1,384 200
2020/10/07 1,410 1,410 1,383 1,385 1,300
2020/10/06 1,432 1,432 1,421 1,432 700
2020/10/05 1,434 1,434 1,382 1,426 1,300
2020/10/02 1,381 1,428 1,381 1,428 4,200
2020/09/30 1,427 1,427 1,361 1,382 4,400
2020/09/29 1,379 1,435 1,379 1,403 1,600
2020/09/28 1,372 1,372 1,358 1,358 3,300
2020/09/25 1,390 1,390 1,366 1,372 5,600
2020/09/24 1,370 1,383 1,370 1,383 1,900
2020/09/23 1,387 1,387 1,366 1,369 800
2020/09/18 1,376 1,385 1,365 1,367 1,900
2020/09/17 1,365 1,377 1,360 1,360 1,500
2020/09/16 1,342 1,370 1,342 1,365 700
2020/09/15 1,339 1,340 1,339 1,340 1,200
2020/09/14 1,351 1,351 1,351 1,351 100
2020/09/11 1,323 1,350 1,321 1,321 1,900
2020/09/09 1,350 1,350 1,331 1,331 1,100
2020/09/08 1,380 1,380 1,343 1,356 1,200
2020/09/07 1,343 1,361 1,340 1,340 3,600
2020/09/04 1,356 1,366 1,349 1,350 3,600
2020/09/03 1,372 1,372 1,360 1,364 3,300
2020/09/02 1,352 1,407 1,350 1,363 7,300
2020/09/01 1,338 1,378 1,338 1,355 2,400
2020/08/31 1,355 1,375 1,348 1,352 5,700
2020/08/28 1,366 1,366 1,350 1,355 6,700
2020/08/27 1,410 1,410 1,362 1,366 6,600
2020/08/26 1,412 1,449 1,404 1,406 3,300
2020/08/25 1,423 1,425 1,412 1,412 8,100
2020/08/24 1,450 1,450 1,423 1,450 2,900
2020/08/21 1,445 1,445 1,430 1,443 300
2020/08/20 1,451 1,451 1,411 1,415 13,500
2020/08/19 1,472 1,474 1,428 1,449 21,700
2020/08/18 1,498 1,498 1,477 1,477 1,600
2020/08/17 1,460 1,497 1,460 1,477 3,700
2020/08/14 1,455 1,455 1,400 1,400 500
2020/08/13 1,424 1,455 1,424 1,455 1,100
2020/08/12 1,467 1,476 1,437 1,454 1,200
2020/08/11 1,480 1,480 1,422 1,439 2,700
2020/08/07 1,466 1,469 1,443 1,459 600
2020/08/06 1,440 1,466 1,440 1,466 500
2020/08/05 1,431 1,434 1,431 1,434 300
2020/08/04 1,475 1,481 1,435 1,435 1,000
2020/08/03 1,420 1,428 1,361 1,415 5,000
2020/07/31 1,447 1,468 1,402 1,408 2,800
2020/07/30 1,455 1,478 1,455 1,474 1,200
2020/07/29 1,490 1,490 1,439 1,439 3,100
2020/07/28 1,524 1,527 1,479 1,491 5,000
2020/07/27 1,520 1,520 1,465 1,499 20,500
2020/07/22 1,545 1,568 1,509 1,568 7,300
2020/07/21 1,570 1,570 1,545 1,560 5,300
2020/07/20 1,512 1,569 1,508 1,568 8,800
2020/07/17 1,499 1,500 1,470 1,495 3,700
2020/07/16 1,450 1,450 1,445 1,448 800
2020/07/15 1,462 1,462 1,441 1,450 600
2020/07/14 1,467 1,467 1,467 1,467 100
2020/07/13 1,439 1,477 1,430 1,458 3,100
2020/07/10 1,490 1,491 1,436 1,436 1,900
2020/07/09 1,488 1,500 1,488 1,500 1,200
2020/07/08 1,488 1,497 1,488 1,497 400
2020/07/07 1,468 1,500 1,468 1,500 300
2020/07/06 1,470 1,498 1,456 1,498 6,000
2020/07/03 1,450 1,458 1,410 1,410 900
2020/07/02 1,530 1,530 1,453 1,455 2,200
2020/07/01 1,545 1,545 1,467 1,502 13,200
2020/06/30 1,495 1,506 1,495 1,500 3,800
2020/06/29 1,532 1,532 1,487 1,488 4,700
2020/06/26 1,526 1,526 1,508 1,516 3,100
2020/06/25 1,525 1,525 1,496 1,508 6,400
2020/06/24 1,499 1,514 1,469 1,514 6,300
2020/06/23 1,520 1,522 1,477 1,480 3,600
2020/06/22 1,543 1,547 1,501 1,519 7,900
2020/06/19 1,458 1,647 1,458 1,589 87,800
2020/06/18 1,377 1,391 1,362 1,390 3,100
2020/06/17 1,383 1,400 1,383 1,398 23,900
2020/06/16 1,414 1,415 1,367 1,367 7,100
2020/06/15 1,378 1,402 1,368 1,384 1,900
2020/06/12 1,401 1,408 1,401 1,408 2,400
2020/06/11 1,400 1,408 1,400 1,401 1,900
2020/06/10 1,384 1,408 1,384 1,408 3,100
2020/06/09 1,375 1,405 1,375 1,385 400
2020/06/08 1,419 1,419 1,372 1,372 800
2020/06/05 1,370 1,375 1,360 1,362 600
2020/06/04 1,430 1,430 1,358 1,369 3,700
2020/06/03 1,424 1,430 1,388 1,429 11,200
2020/06/02 1,399 1,440 1,392 1,409 14,800
2020/06/01 1,399 1,399 1,399 1,399 100
2020/05/29 1,373 1,400 1,351 1,392 900
2020/05/28 1,405 1,405 1,375 1,400 2,300
2020/05/27 1,400 1,400 1,387 1,400 900
2020/05/26 1,410 1,410 1,363 1,395 1,000
2020/05/25 1,409 1,409 1,390 1,390 4,500
2020/05/22 1,399 1,409 1,399 1,409 2,800
2020/05/21 1,396 1,396 1,372 1,396 1,200
2020/05/20 1,399 1,399 1,359 1,366 700
2020/05/19 1,351 1,363 1,351 1,354 1,600
2020/05/18 1,360 1,360 1,349 1,350 800
2020/05/15 1,350 1,350 1,349 1,349 2,100
2020/05/14 1,320 1,320 1,270 1,317 2,300
2020/05/13 1,340 1,340 1,340 1,340 100
2020/05/12 1,362 1,362 1,349 1,349 3,000
2020/05/11 1,324 1,352 1,322 1,352 3,400
2020/05/08 1,344 1,344 1,343 1,343 200
2020/05/07 1,345 1,345 1,284 1,344 1,200
2020/05/01 1,350 1,351 1,336 1,345 3,900
2020/04/30 1,353 1,353 1,348 1,348 1,500
2020/04/28 1,400 1,400 1,359 1,359 2,600
2020/04/27 1,385 1,385 1,349 1,370 7,300
2020/04/24 1,379 1,408 1,356 1,408 2,700
2020/04/23 1,330 1,368 1,330 1,368 6,500
2020/04/22 1,280 1,321 1,278 1,318 4,300
2020/04/21 1,309 1,309 1,270 1,271 3,200
2020/04/20 1,310 1,350 1,308 1,309 6,000
2020/04/17 1,250 1,472 1,250 1,310 21,800
2020/04/16 1,176 1,176 1,146 1,172 700
2020/04/15 1,186 1,186 1,186 1,186 100
2020/04/14 1,192 1,192 1,178 1,189 900
2020/04/13 1,188 1,199 1,188 1,199 700
2020/04/09 1,190 1,190 1,188 1,188 600
2020/04/08 1,195 1,195 1,188 1,190 300
2020/04/07 1,158 1,198 1,117 1,198 4,600
2020/04/06 1,128 1,132 1,128 1,132 200
2020/04/03 1,138 1,159 1,053 1,134 4,500
2020/04/02 1,165 1,165 1,109 1,138 1,300
2020/04/01 1,173 1,173 1,173 1,173 800
2020/03/31 1,193 1,193 1,169 1,170 2,500
2020/03/30 1,200 1,200 1,190 1,198 4,800
2020/03/27 1,161 1,232 1,160 1,200 5,100
2020/03/26 1,146 1,157 1,131 1,131 2,600
2020/03/25 1,145 1,265 1,144 1,158 10,400
2020/03/24 1,049 1,122 1,049 1,112 4,000
2020/03/23 1,036 1,047 1,036 1,047 3,400
2020/03/19 1,066 1,086 1,036 1,036 4,000
2020/03/18 1,084 1,084 1,053 1,060 5,000
2020/03/17 967 1,089 967 1,054 3,600
2020/03/16 955 1,062 900 982 37,300
2020/03/13 978 1,024 950 1,000 16,700
2020/03/12 1,202 1,254 1,149 1,158 6,200
2020/03/11 1,258 1,265 1,191 1,221 3,800
2020/03/10 1,161 1,251 1,161 1,228 5,100
2020/03/09 1,225 1,285 1,197 1,197 4,600
2020/03/06 1,243 1,249 1,226 1,249 800
2020/03/05 1,281 1,302 1,273 1,273 1,100
2020/03/04 1,308 1,337 1,278 1,309 1,200
2020/03/03 1,260 1,357 1,260 1,338 6,900
2020/03/02 1,200 1,299 1,200 1,248 3,100
2020/02/28 1,367 1,373 1,208 1,208 10,400
2020/02/27 1,360 1,380 1,360 1,367 2,000
2020/02/26 1,401 1,401 1,350 1,369 5,600
2020/02/25 1,443 1,445 1,383 1,420 12,000
2020/02/21 1,433 1,449 1,430 1,449 3,900
2020/02/20 1,420 1,469 1,415 1,432 7,200
2020/02/19 1,423 1,435 1,420 1,420 4,100
2020/02/18 1,400 1,423 1,400 1,423 6,900
2020/02/17 1,404 1,404 1,390 1,400 101,400
2020/02/14 1,446 1,446 1,390 1,400 3,500
2020/02/13 1,395 1,428 1,395 1,428 4,500
2020/02/12 1,384 1,417 1,380 1,409 9,600
2020/02/10 1,371 1,400 1,369 1,397 8,500
2020/02/07 1,370 1,370 1,350 1,363 2,600
2020/02/06 1,389 1,390 1,375 1,375 1,600
2020/02/05 1,404 1,404 1,368 1,404 2,400
2020/02/04 1,390 1,404 1,390 1,404 3,000
2020/02/03 1,392 1,392 1,388 1,390 500
2020/01/31 1,370 1,424 1,365 1,366 3,300
2020/01/30 1,425 1,425 1,355 1,355 2,900
2020/01/29 1,430 1,430 1,429 1,429 900
2020/01/28 1,445 1,445 1,436 1,444 2,600
2020/01/27 1,445 1,449 1,387 1,448 11,200
2020/01/24 1,445 1,449 1,436 1,449 4,500
2020/01/23 1,400 1,450 1,400 1,430 9,100
2020/01/22 1,378 1,400 1,378 1,400 2,500
2020/01/21 1,377 1,378 1,374 1,378 1,000
2020/01/20 1,364 1,364 1,349 1,357 900
2020/01/17 1,357 1,362 1,345 1,345 1,200
2020/01/16 1,345 1,349 1,337 1,339 2,400
2020/01/15 1,349 1,354 1,349 1,353 600
2020/01/14 1,355 1,379 1,325 1,349 3,000
2020/01/10 1,360 1,360 1,343 1,355 1,400
2020/01/09 1,357 1,357 1,350 1,353 1,700
2020/01/08 1,350 1,362 1,350 1,359 1,800
2020/01/07 1,354 1,367 1,353 1,367 600
2020/01/06 1,391 1,401 1,356 1,356 4,300

このページの先頭へ