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
2025/06/13 2,258 2,258 2,258 2,258 600
2025/06/12 2,305 2,310 2,262 2,286 1,000
2025/06/11 2,315 2,328 2,283 2,305 800
2025/06/05 2,365 2,365 2,365 2,365 100
2025/06/03 2,356 2,356 2,340 2,340 1,400
2025/06/02 2,335 2,335 2,335 2,335 200
2025/05/30 2,379 2,379 2,340 2,352 1,100
2025/05/29 2,370 2,370 2,343 2,343 400
2025/05/28 2,329 2,340 2,329 2,333 1,800
2025/05/27 2,379 2,379 2,379 2,379 100
2025/05/26 2,342 2,368 2,342 2,361 4,000
2025/05/23 2,391 2,391 2,389 2,389 300
2025/05/22 2,355 2,355 2,353 2,353 500
2025/05/21 2,405 2,405 2,355 2,355 1,300
2025/05/20 2,388 2,388 2,368 2,368 1,000
2025/05/19 2,385 2,385 2,368 2,369 2,100
2025/05/16 2,388 2,388 2,385 2,385 200
2025/05/14 2,390 2,394 2,390 2,393 900
2025/05/13 2,342 2,388 2,342 2,388 800
2025/05/12 2,356 2,394 2,356 2,392 400
2025/05/09 2,341 2,341 2,331 2,331 400
2025/05/07 2,405 2,405 2,405 2,405 100
2025/04/30 2,400 2,400 2,400 2,400 100
2025/04/28 2,350 2,400 2,350 2,400 3,800
2025/04/25 2,360 2,385 2,347 2,350 6,000
2025/04/24 2,342 2,360 2,342 2,360 1,500
2025/04/23 2,341 2,345 2,338 2,339 2,800
2025/04/22 2,325 2,350 2,323 2,340 4,300
2025/04/21 2,314 2,335 2,313 2,313 3,300
2025/04/18 2,305 2,310 2,225 2,234 5,800
2025/04/17 2,315 2,315 2,315 2,315 500
2025/04/16 2,315 2,324 2,315 2,315 1,800
2025/04/11 2,306 2,389 2,305 2,389 1,100
2025/04/10 2,392 2,394 2,311 2,390 2,300
2025/04/09 2,315 2,380 2,315 2,380 300
2025/04/08 2,358 2,358 2,358 2,358 300
2025/04/07 2,320 2,345 2,320 2,345 900
2025/04/04 2,333 2,333 2,326 2,326 400
2025/04/01 2,433 2,433 2,433 2,433 100
2025/03/31 2,494 2,494 2,416 2,480 2,600
2025/03/28 2,382 2,489 2,382 2,459 2,500
2025/03/27 2,452 2,452 2,341 2,341 2,300
2025/03/26 2,455 2,455 2,442 2,452 1,500
2025/03/25 2,441 2,441 2,371 2,371 3,300
2025/03/24 2,399 2,420 2,399 2,420 1,100
2025/03/21 2,352 2,391 2,352 2,385 1,100
2025/03/19 2,337 2,399 2,337 2,352 300
2025/03/18 2,335 2,343 2,333 2,334 3,100
2025/03/17 2,350 2,350 2,328 2,329 1,400
2025/03/14 2,320 2,340 2,320 2,320 1,000
2025/03/13 2,320 2,320 2,320 2,320 100
2025/03/11 2,345 2,345 2,340 2,340 800
2025/03/10 2,385 2,385 2,351 2,358 700
2025/03/07 2,430 2,435 2,430 2,435 200
2025/03/06 2,430 2,430 2,430 2,430 200
2025/03/03 2,440 2,440 2,425 2,425 200
2025/02/28 2,440 2,440 2,420 2,440 1,200
2025/02/27 2,423 2,440 2,423 2,438 600
2025/02/26 2,445 2,445 2,439 2,440 800
2025/02/25 2,404 2,404 2,404 2,404 3,000
2025/02/21 2,395 2,425 2,386 2,404 2,500
2025/02/20 2,394 2,394 2,394 2,394 200
2025/02/19 2,395 2,395 2,370 2,373 700
2025/02/18 2,400 2,400 2,355 2,355 1,300
2025/02/17 2,370 2,400 2,370 2,400 400
2025/02/14 2,350 2,368 2,350 2,368 400
2025/02/13 2,400 2,400 2,400 2,400 100
2025/02/12 2,420 2,420 2,420 2,420 200
2025/02/10 2,474 2,478 2,448 2,451 2,500
2025/02/07 2,412 2,462 2,412 2,455 1,700
2025/02/06 2,401 2,402 2,401 2,402 200
2025/02/05 2,351 2,351 2,351 2,351 200
2025/02/04 2,404 2,418 2,368 2,368 6,500
2025/01/30 2,404 2,404 2,404 2,404 1,100
2025/01/28 2,404 2,404 2,404 2,404 1,100
2025/01/27 2,417 2,417 2,404 2,404 3,800
2025/01/24 2,420 2,435 2,401 2,418 3,500
2025/01/23 2,429 2,429 2,386 2,429 700
2025/01/22 2,455 2,455 2,429 2,429 1,100
2025/01/21 2,439 2,439 2,410 2,410 1,500
2025/01/17 2,397 2,397 2,361 2,389 1,300
2025/01/16 2,497 2,497 2,447 2,447 200
2025/01/15 2,446 2,498 2,420 2,497 2,000
2025/01/14 2,490 2,540 2,490 2,540 600
2025/01/10 2,540 2,540 2,540 2,540 200
2025/01/06 2,600 2,600 2,501 2,501 600

このページの先頭へ