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
2026/03/19 2,507 2,507 2,500 2,507 1,300
2026/03/18 2,488 2,507 2,486 2,507 7,500
2026/03/17 2,458 2,458 2,458 2,458 100
2026/03/16 2,488 2,488 2,458 2,458 200
2026/03/13 2,480 2,480 2,480 2,480 200
2026/03/12 2,487 2,489 2,480 2,489 1,000
2026/03/11 2,487 2,487 2,487 2,487 100
2026/03/10 2,494 2,494 2,462 2,462 900
2026/03/09 2,415 2,493 2,365 2,454 1,000
2026/03/06 2,502 2,502 2,432 2,440 1,500
2026/03/05 2,535 2,548 2,499 2,501 1,800
2026/03/04 2,515 2,530 2,498 2,498 4,300
2026/03/03 2,451 2,512 2,436 2,465 2,600
2026/03/02 2,305 2,501 2,303 2,501 14,400
2026/02/27 2,492 2,505 2,490 2,505 1,900
2026/02/26 2,477 2,500 2,472 2,499 4,200
2026/02/25 2,465 2,465 2,464 2,464 4,100
2026/02/24 2,457 2,466 2,454 2,465 2,900
2026/02/20 2,472 2,472 2,460 2,467 600
2026/02/19 2,439 2,479 2,439 2,477 1,300
2026/02/18 2,391 2,443 2,391 2,404 1,100
2026/02/17 2,398 2,450 2,356 2,384 4,200
2026/02/16 2,380 2,380 2,380 2,380 100
2026/02/13 2,353 2,380 2,353 2,380 600
2026/02/12 2,390 2,390 2,390 2,390 200
2026/02/10 2,395 2,396 2,395 2,396 300
2026/02/09 2,394 2,445 2,394 2,445 300
2026/02/06 2,432 2,446 2,383 2,444 1,300
2026/02/05 2,386 2,436 2,386 2,424 300
2026/02/04 2,376 2,401 2,306 2,400 3,900
2026/02/03 2,383 2,401 2,383 2,400 1,400
2026/02/02 2,318 2,366 2,318 2,350 700
2026/01/30 2,320 2,321 2,282 2,318 2,000
2026/01/29 2,347 2,347 2,316 2,320 500
2026/01/28 2,409 2,487 2,317 2,317 2,200
2026/01/27 2,300 2,340 2,291 2,339 1,700
2026/01/26 2,310 2,310 2,288 2,288 3,500
2026/01/23 2,320 2,325 2,320 2,322 600
2026/01/22 2,302 2,320 2,301 2,303 1,000
2026/01/21 2,295 2,303 2,295 2,301 1,200
2026/01/20 2,276 2,287 2,276 2,280 1,400
2026/01/19 2,278 2,278 2,272 2,273 700
2026/01/16 2,288 2,288 2,278 2,278 200
2026/01/15 2,293 2,293 2,282 2,288 700
2026/01/14 2,272 2,282 2,272 2,282 500
2026/01/13 2,276 2,290 2,273 2,274 2,600
2026/01/09 2,276 2,276 2,276 2,276 200
2026/01/08 2,299 2,299 2,278 2,278 200
2026/01/07 2,304 2,304 2,283 2,283 400
2026/01/06 2,311 2,311 2,280 2,280 500
2026/01/05 2,277 2,281 2,277 2,281 300

このページの先頭へ