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
2021/12/29 1,489 1,498 1,486 1,497 1,800
2021/12/28 1,480 1,500 1,477 1,499 4,600
2021/12/27 1,464 1,464 1,420 1,457 8,200
2021/12/24 1,498 1,498 1,343 1,434 27,200
2021/12/23 1,509 1,509 1,486 1,487 600
2021/12/22 1,520 1,520 1,470 1,487 2,800
2021/12/21 1,518 1,522 1,518 1,522 200
2021/12/20 1,501 1,524 1,491 1,496 1,200
2021/12/17 1,501 1,507 1,488 1,501 800
2021/12/16 1,503 1,503 1,503 1,503 100
2021/12/15 1,518 1,518 1,462 1,501 5,900
2021/12/14 1,537 1,537 1,535 1,535 300
2021/12/13 1,549 1,549 1,499 1,513 10,500
2021/12/10 1,510 1,526 1,496 1,526 2,600
2021/12/09 1,539 1,540 1,534 1,540 3,300
2021/12/08 1,538 1,539 1,537 1,539 400
2021/12/07 1,524 1,538 1,524 1,537 3,100
2021/12/06 1,518 1,528 1,518 1,528 1,300
2021/12/03 1,508 1,518 1,508 1,518 600
2021/12/02 1,519 1,519 1,516 1,516 800
2021/12/01 1,520 1,527 1,499 1,527 5,100
2021/11/30 1,538 1,540 1,500 1,520 3,700
2021/11/29 1,543 1,560 1,501 1,538 5,500
2021/11/26 1,517 1,539 1,517 1,539 2,500
2021/11/25 1,529 1,529 1,500 1,517 6,700
2021/11/24 1,524 1,529 1,500 1,529 5,600
2021/11/22 1,523 1,524 1,511 1,524 1,200
2021/11/19 1,520 1,550 1,507 1,507 6,300
2021/11/18 1,516 1,525 1,507 1,518 2,800
2021/11/17 1,500 1,516 1,498 1,516 1,800
2021/11/16 1,479 1,508 1,479 1,500 3,100
2021/11/12 1,484 1,484 1,484 1,484 100
2021/11/11 1,476 1,484 1,474 1,484 800
2021/11/10 1,485 1,485 1,484 1,484 300
2021/11/09 1,494 1,494 1,494 1,494 300
2021/11/08 1,480 1,509 1,478 1,496 2,500
2021/11/05 1,496 1,496 1,496 1,496 300
2021/11/04 1,493 1,496 1,493 1,496 200
2021/11/02 1,476 1,476 1,476 1,476 100
2021/11/01 1,500 1,500 1,481 1,481 2,100
2021/10/29 1,500 1,513 1,494 1,513 700
2021/10/28 1,529 1,529 1,499 1,508 3,000
2021/10/27 1,524 1,530 1,520 1,530 900
2021/10/26 1,545 1,545 1,515 1,535 2,100
2021/10/25 1,543 1,544 1,480 1,515 9,200
2021/10/22 1,527 1,543 1,501 1,543 4,800
2021/10/21 1,528 1,528 1,523 1,523 300
2021/10/20 1,499 1,516 1,499 1,508 1,300
2021/10/19 1,505 1,531 1,480 1,490 4,300
2021/10/18 1,510 1,541 1,498 1,498 5,700
2021/10/15 1,472 1,515 1,472 1,513 900
2021/10/14 1,500 1,500 1,500 1,500 100
2021/10/13 1,493 1,493 1,493 1,493 100
2021/10/12 1,500 1,500 1,500 1,500 200
2021/10/11 1,498 1,518 1,487 1,516 700
2021/10/07 1,498 1,498 1,498 1,498 100
2021/10/06 1,516 1,519 1,491 1,491 700
2021/10/05 1,495 1,516 1,488 1,516 1,100
2021/10/04 1,537 1,537 1,490 1,503 1,300
2021/10/01 1,497 1,548 1,497 1,530 4,500
2021/09/30 1,523 1,523 1,476 1,495 6,200
2021/09/29 1,532 1,532 1,485 1,493 1,200
2021/09/28 1,540 1,540 1,523 1,532 3,200
2021/09/27 1,553 1,553 1,519 1,540 6,300
2021/09/24 1,540 1,549 1,521 1,537 3,300
2021/09/22 1,503 1,536 1,494 1,536 6,200
2021/09/21 1,482 1,521 1,480 1,518 4,700
2021/09/17 1,466 1,485 1,466 1,485 3,600
2021/09/16 1,451 1,480 1,451 1,466 5,700
2021/09/15 1,477 1,490 1,460 1,480 5,000
2021/09/14 1,481 1,481 1,451 1,480 2,800
2021/09/13 1,486 1,500 1,469 1,469 3,200
2021/09/10 1,486 1,486 1,481 1,486 1,800
2021/09/08 1,517 1,517 1,486 1,486 200
2021/09/06 1,465 1,487 1,464 1,487 600
2021/09/03 1,512 1,512 1,475 1,476 1,700
2021/09/01 1,482 1,482 1,482 1,482 100
2021/08/31 1,537 1,537 1,505 1,505 200
2021/08/30 1,534 1,534 1,480 1,483 2,500
2021/08/27 1,524 1,524 1,499 1,508 700
2021/08/26 1,495 1,505 1,495 1,505 300
2021/08/25 1,541 1,541 1,480 1,480 6,100
2021/08/24 1,480 1,501 1,479 1,501 2,800
2021/08/23 1,510 1,510 1,466 1,466 4,600
2021/08/20 1,468 1,480 1,468 1,480 1,100
2021/08/19 1,497 1,497 1,476 1,481 2,700
2021/08/18 1,480 1,536 1,479 1,480 3,400
2021/08/17 1,435 1,441 1,435 1,441 1,600
2021/08/16 1,423 1,450 1,423 1,437 600
2021/08/13 1,465 1,467 1,453 1,453 600
2021/08/12 1,444 1,468 1,440 1,468 1,700
2021/08/11 1,426 1,454 1,420 1,446 3,100
2021/08/10 1,474 1,474 1,430 1,430 900
2021/08/06 1,460 1,480 1,460 1,480 800
2021/08/05 1,460 1,460 1,460 1,460 1,200
2021/08/04 1,500 1,500 1,460 1,460 1,100
2021/08/03 1,468 1,468 1,468 1,468 100
2021/08/02 1,468 1,468 1,468 1,468 100
2021/07/30 1,522 1,522 1,480 1,480 600
2021/07/29 1,525 1,527 1,451 1,527 5,800
2021/07/28 1,520 1,520 1,479 1,480 3,200
2021/07/27 1,500 1,520 1,477 1,520 1,600
2021/07/26 1,561 1,561 1,486 1,487 16,200
2021/07/21 1,488 1,516 1,477 1,516 5,400
2021/07/20 1,451 1,465 1,449 1,465 2,000
2021/07/19 1,469 1,469 1,400 1,453 9,300
2021/07/16 1,434 1,484 1,429 1,484 5,100
2021/07/15 1,400 1,440 1,400 1,416 4,800
2021/07/14 1,395 1,426 1,375 1,400 3,000
2021/07/13 1,410 1,432 1,409 1,425 2,800
2021/07/12 1,410 1,427 1,410 1,410 1,100
2021/07/09 1,423 1,447 1,423 1,440 1,200
2021/07/08 1,450 1,469 1,422 1,422 900
2021/07/07 1,474 1,480 1,473 1,480 600
2021/07/06 1,480 1,490 1,480 1,490 2,600
2021/07/05 1,486 1,492 1,486 1,492 1,000
2021/07/02 1,500 1,538 1,495 1,495 7,100
2021/07/01 1,520 1,555 1,520 1,540 14,800
2021/06/30 1,542 1,555 1,522 1,555 3,600
2021/06/29 1,548 1,548 1,524 1,534 900
2021/06/28 1,528 1,540 1,528 1,540 2,500
2021/06/25 1,518 1,520 1,501 1,520 7,400
2021/06/24 1,549 1,564 1,517 1,534 9,200
2021/06/23 1,487 1,545 1,483 1,531 9,800
2021/06/22 1,449 1,495 1,449 1,487 7,400
2021/06/21 1,430 1,449 1,427 1,448 5,800
2021/06/18 1,438 1,438 1,408 1,433 1,400
2021/06/17 1,425 1,446 1,424 1,438 6,700
2021/06/16 1,417 1,421 1,405 1,416 4,300
2021/06/15 1,415 1,415 1,411 1,411 800
2021/06/14 1,402 1,415 1,402 1,415 700
2021/06/11 1,409 1,430 1,409 1,415 2,200
2021/06/09 1,414 1,414 1,414 1,414 600
2021/06/07 1,419 1,426 1,419 1,426 400
2021/06/04 1,411 1,411 1,411 1,411 100
2021/06/03 1,401 1,401 1,401 1,401 200
2021/06/02 1,444 1,444 1,399 1,399 2,000
2021/06/01 1,478 1,479 1,455 1,455 3,700
2021/05/31 1,449 1,480 1,443 1,466 13,900
2021/05/28 1,440 1,448 1,436 1,444 4,900
2021/05/27 1,434 1,439 1,430 1,439 4,700
2021/05/26 1,420 1,435 1,417 1,425 4,800
2021/05/25 1,398 1,450 1,397 1,413 15,200
2021/05/24 1,348 1,386 1,321 1,357 62,300
2021/05/21 1,343 1,350 1,310 1,344 21,400
2021/05/20 1,350 1,350 1,319 1,327 5,700
2021/05/19 1,355 1,359 1,336 1,344 3,700
2021/05/18 1,285 1,369 1,285 1,366 4,600
2021/05/17 1,378 1,379 1,236 1,267 13,300
2021/05/13 1,385 1,394 1,380 1,380 4,700
2021/05/12 1,386 1,400 1,385 1,385 1,200
2021/05/11 1,384 1,390 1,384 1,385 800
2021/05/10 1,388 1,389 1,388 1,388 300
2021/05/07 1,388 1,403 1,388 1,388 1,100
2021/05/06 1,387 1,387 1,387 1,387 100
2021/04/30 1,390 1,390 1,389 1,390 800
2021/04/28 1,400 1,400 1,390 1,390 3,100
2021/04/27 1,406 1,409 1,394 1,404 3,300
2021/04/26 1,408 1,408 1,400 1,400 4,600
2021/04/23 1,404 1,410 1,387 1,410 4,200
2021/04/22 1,372 1,389 1,372 1,389 200
2021/04/21 1,405 1,405 1,367 1,368 4,300
2021/04/20 1,385 1,400 1,385 1,388 1,800
2021/04/19 1,403 1,403 1,385 1,385 3,200
2021/04/16 1,408 1,410 1,400 1,403 2,700
2021/04/15 1,424 1,438 1,415 1,419 2,400
2021/04/14 1,398 1,414 1,380 1,413 32,200
2021/04/13 1,388 1,398 1,381 1,398 1,400
2021/04/12 1,380 1,395 1,380 1,388 1,000
2021/04/09 1,387 1,390 1,378 1,379 600
2021/04/08 1,390 1,390 1,380 1,380 300
2021/04/07 1,390 1,390 1,390 1,390 200
2021/04/06 1,393 1,400 1,377 1,377 2,700
2021/04/05 1,381 1,420 1,381 1,397 2,700
2021/04/02 1,381 1,381 1,381 1,381 200
2021/04/01 1,382 1,392 1,381 1,382 600
2021/03/31 1,397 1,397 1,373 1,397 2,700
2021/03/29 1,401 1,403 1,372 1,403 5,800
2021/03/26 1,411 1,411 1,372 1,399 7,400
2021/03/25 1,390 1,398 1,357 1,386 11,400
2021/03/24 1,400 1,401 1,376 1,397 5,600
2021/03/23 1,403 1,403 1,400 1,401 800
2021/03/22 1,404 1,413 1,399 1,402 1,600
2021/03/19 1,386 1,413 1,386 1,403 5,400
2021/03/18 1,381 1,396 1,380 1,381 1,800
2021/03/17 1,413 1,413 1,381 1,381 7,200
2021/03/16 1,386 1,395 1,386 1,388 600
2021/03/15 1,400 1,419 1,399 1,414 5,200
2021/03/11 1,391 1,394 1,391 1,391 500
2021/03/10 1,391 1,395 1,391 1,395 200
2021/03/09 1,391 1,399 1,391 1,399 400
2021/03/08 1,403 1,405 1,380 1,391 8,700
2021/03/05 1,398 1,398 1,374 1,397 2,300
2021/03/04 1,399 1,399 1,399 1,399 100
2021/03/03 1,380 1,400 1,371 1,400 2,300
2021/03/02 1,415 1,415 1,349 1,349 8,100
2021/03/01 1,426 1,426 1,400 1,400 2,700
2021/02/26 1,400 1,407 1,400 1,401 2,800
2021/02/25 1,400 1,400 1,390 1,400 5,700
2021/02/24 1,406 1,417 1,403 1,417 1,900
2021/02/22 1,400 1,405 1,400 1,400 800
2021/02/19 1,404 1,404 1,389 1,389 2,300
2021/02/18 1,409 1,409 1,390 1,390 3,400
2021/02/17 1,400 1,404 1,393 1,395 1,700
2021/02/15 1,403 1,404 1,399 1,403 1,600
2021/02/12 1,405 1,405 1,402 1,402 1,500
2021/02/10 1,400 1,412 1,399 1,405 2,300
2021/02/09 1,399 1,416 1,399 1,404 500
2021/02/08 1,410 1,410 1,391 1,391 2,400
2021/02/05 1,380 1,380 1,380 1,380 200
2021/02/04 1,390 1,391 1,352 1,352 6,900
2021/02/03 1,384 1,384 1,384 1,384 300
2021/02/02 1,397 1,397 1,397 1,397 200
2021/02/01 1,380 1,419 1,380 1,397 2,300
2021/01/29 1,360 1,390 1,360 1,376 2,500
2021/01/28 1,397 1,397 1,380 1,380 4,800
2021/01/27 1,392 1,405 1,390 1,403 2,800
2021/01/26 1,400 1,402 1,388 1,402 3,400
2021/01/25 1,400 1,400 1,385 1,394 7,200
2021/01/22 1,400 1,402 1,384 1,402 4,300
2021/01/21 1,400 1,402 1,378 1,383 9,600
2021/01/20 1,400 1,428 1,390 1,396 4,300
2021/01/19 1,386 1,448 1,351 1,374 6,800
2021/01/18 1,379 1,380 1,356 1,356 6,900
2021/01/15 1,413 1,415 1,376 1,390 15,400
2021/01/14 1,447 1,447 1,407 1,407 1,700
2021/01/12 1,447 1,447 1,417 1,425 4,900
2021/01/08 1,447 1,460 1,423 1,457 10,200
2021/01/07 1,448 1,448 1,421 1,447 1,900
2021/01/06 1,436 1,436 1,436 1,436 200
2021/01/05 1,407 1,447 1,407 1,447 600
2021/01/04 1,420 1,448 1,391 1,435 4,000

このページの先頭へ