エヌアイシ・オートテック(5742)の株価時系列情報
エヌアイシ・オートテック(5742)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 765 | 769 | 761 | 769 | 5,300 |
| 2025/08/07 | 764 | 767 | 761 | 767 | 5,100 |
| 2025/08/06 | 774 | 777 | 768 | 769 | 6,100 |
| 2025/08/05 | 773 | 779 | 763 | 776 | 13,600 |
| 2025/08/04 | 753 | 783 | 751 | 777 | 12,200 |
| 2025/08/01 | 758 | 836 | 755 | 773 | 74,800 |
| 2025/07/31 | 752 | 756 | 751 | 755 | 4,500 |
| 2025/07/30 | 753 | 756 | 751 | 753 | 1,000 |
| 2025/07/29 | 756 | 756 | 747 | 755 | 2,500 |
| 2025/07/28 | 757 | 757 | 750 | 756 | 4,300 |
| 2025/07/25 | 754 | 757 | 748 | 757 | 3,300 |
| 2025/07/24 | 755 | 755 | 747 | 754 | 2,800 |
| 2025/07/23 | 746 | 755 | 739 | 755 | 5,800 |
| 2025/07/22 | 749 | 749 | 745 | 746 | 1,700 |
| 2025/07/18 | 749 | 749 | 748 | 748 | 400 |
| 2025/07/17 | 753 | 753 | 741 | 749 | 4,300 |
| 2025/07/16 | 756 | 756 | 750 | 755 | 3,700 |
| 2025/07/15 | 759 | 759 | 753 | 759 | 4,700 |
| 2025/07/14 | 755 | 760 | 748 | 760 | 4,100 |
| 2025/07/11 | 757 | 759 | 750 | 757 | 4,200 |
| 2025/07/10 | 758 | 759 | 757 | 757 | 1,600 |
| 2025/07/09 | 754 | 757 | 753 | 757 | 800 |
| 2025/07/08 | 745 | 758 | 745 | 757 | 1,000 |
| 2025/07/07 | 748 | 758 | 748 | 756 | 1,300 |
| 2025/07/04 | 750 | 752 | 745 | 748 | 3,100 |
| 2025/07/03 | 764 | 764 | 747 | 749 | 5,700 |
| 2025/07/02 | 753 | 764 | 747 | 764 | 2,000 |
| 2025/07/01 | 757 | 757 | 749 | 753 | 600 |
| 2025/06/30 | 762 | 762 | 744 | 757 | 3,700 |
| 2025/06/27 | 752 | 767 | 749 | 767 | 1,600 |
| 2025/06/26 | 753 | 765 | 737 | 752 | 3,400 |
| 2025/06/25 | 760 | 767 | 757 | 767 | 1,400 |
| 2025/06/24 | 752 | 760 | 745 | 760 | 700 |
| 2025/06/23 | 761 | 764 | 756 | 759 | 1,600 |
| 2025/06/20 | 749 | 764 | 749 | 761 | 1,300 |
| 2025/06/19 | 759 | 759 | 751 | 751 | 800 |
| 2025/06/18 | 749 | 766 | 749 | 759 | 1,500 |
| 2025/06/17 | 754 | 758 | 749 | 749 | 300 |
| 2025/06/16 | 756 | 766 | 743 | 757 | 3,600 |
| 2025/06/13 | 748 | 756 | 748 | 756 | 900 |
| 2025/06/12 | 751 | 757 | 751 | 751 | 1,100 |
| 2025/06/11 | 760 | 760 | 754 | 754 | 600 |
| 2025/06/10 | 767 | 768 | 753 | 763 | 2,000 |
| 2025/06/09 | 764 | 771 | 760 | 767 | 2,300 |
| 2025/06/06 | 750 | 779 | 750 | 769 | 6,700 |
| 2025/06/04 | 752 | 752 | 748 | 748 | 600 |
| 2025/06/03 | 754 | 754 | 754 | 754 | 100 |
| 2025/06/02 | 737 | 753 | 737 | 751 | 700 |
| 2025/05/30 | 740 | 757 | 710 | 740 | 9,800 |
| 2025/05/29 | 750 | 750 | 745 | 745 | 4,900 |
| 2025/05/28 | 758 | 758 | 754 | 754 | 700 |
| 2025/05/27 | 755 | 756 | 752 | 754 | 1,200 |
| 2025/05/26 | 757 | 766 | 754 | 755 | 1,400 |
| 2025/05/23 | 762 | 762 | 761 | 761 | 500 |
| 2025/05/22 | 766 | 767 | 752 | 761 | 3,400 |
| 2025/05/21 | 759 | 766 | 756 | 766 | 500 |
| 2025/05/20 | 756 | 764 | 755 | 759 | 1,100 |
| 2025/05/19 | 757 | 765 | 755 | 765 | 1,100 |
| 2025/05/15 | 754 | 768 | 751 | 762 | 1,300 |
| 2025/05/14 | 769 | 769 | 752 | 769 | 2,800 |
| 2025/05/13 | 770 | 770 | 757 | 769 | 2,200 |
| 2025/05/12 | 770 | 778 | 770 | 771 | 1,700 |
| 2025/05/09 | 781 | 793 | 769 | 769 | 3,600 |
| 2025/05/08 | 751 | 787 | 751 | 787 | 10,600 |
| 2025/05/07 | 750 | 751 | 750 | 751 | 1,500 |
| 2025/05/02 | 748 | 754 | 747 | 754 | 700 |
| 2025/05/01 | 751 | 751 | 748 | 748 | 400 |
| 2025/04/30 | 758 | 758 | 751 | 751 | 1,000 |
| 2025/04/28 | 762 | 762 | 751 | 758 | 1,500 |
| 2025/04/25 | 756 | 756 | 755 | 756 | 1,100 |
| 2025/04/24 | 770 | 770 | 760 | 760 | 1,400 |
| 2025/04/23 | 764 | 798 | 755 | 765 | 17,300 |
| 2025/04/22 | 783 | 795 | 762 | 774 | 1,700 |
| 2025/04/21 | 765 | 812 | 763 | 786 | 15,200 |
| 2025/04/18 | 741 | 784 | 741 | 780 | 2,000 |
| 2025/04/16 | 756 | 756 | 756 | 756 | 200 |
| 2025/04/15 | 746 | 758 | 743 | 756 | 1,500 |
| 2025/04/14 | 744 | 759 | 744 | 746 | 900 |
| 2025/04/11 | 755 | 755 | 741 | 753 | 1,400 |
| 2025/04/10 | 740 | 760 | 711 | 760 | 2,500 |
| 2025/04/09 | 734 | 734 | 720 | 731 | 300 |
| 2025/04/08 | 686 | 749 | 686 | 749 | 2,800 |
| 2025/04/07 | 700 | 701 | 681 | 683 | 4,100 |
| 2025/04/04 | 766 | 766 | 725 | 745 | 4,300 |
| 2025/04/03 | 770 | 786 | 752 | 785 | 2,800 |
| 2025/04/02 | 774 | 778 | 772 | 778 | 700 |
| 2025/04/01 | 778 | 787 | 774 | 787 | 800 |
| 2025/03/31 | 796 | 796 | 775 | 775 | 3,000 |
| 2025/03/28 | 799 | 799 | 777 | 797 | 5,600 |
| 2025/03/27 | 809 | 818 | 801 | 818 | 3,300 |
| 2025/03/26 | 809 | 809 | 807 | 809 | 700 |
| 2025/03/25 | 803 | 809 | 803 | 809 | 1,200 |
| 2025/03/24 | 802 | 808 | 798 | 798 | 2,400 |
| 2025/03/21 | 800 | 800 | 799 | 799 | 300 |
| 2025/03/18 | 799 | 800 | 799 | 800 | 600 |
| 2025/03/17 | 798 | 798 | 795 | 797 | 400 |
| 2025/03/14 | 798 | 798 | 797 | 797 | 200 |
| 2025/03/13 | 798 | 800 | 794 | 800 | 1,100 |
| 2025/03/12 | 797 | 798 | 789 | 798 | 1,200 |
| 2025/03/11 | 784 | 789 | 781 | 789 | 1,300 |
| 2025/03/10 | 786 | 789 | 785 | 785 | 1,000 |
| 2025/03/07 | 786 | 790 | 786 | 789 | 1,600 |
| 2025/03/06 | 792 | 798 | 780 | 798 | 900 |
| 2025/03/05 | 778 | 792 | 762 | 792 | 2,900 |
| 2025/03/04 | 799 | 799 | 787 | 793 | 2,500 |
| 2025/03/03 | 793 | 794 | 793 | 794 | 400 |
| 2025/02/28 | 800 | 800 | 790 | 793 | 1,400 |
| 2025/02/26 | 798 | 805 | 796 | 796 | 1,500 |
| 2025/02/25 | 798 | 798 | 796 | 798 | 2,400 |
| 2025/02/21 | 798 | 798 | 798 | 798 | 700 |
| 2025/02/20 | 795 | 798 | 795 | 798 | 1,100 |
| 2025/02/19 | 805 | 805 | 798 | 798 | 1,200 |
| 2025/02/18 | 801 | 801 | 797 | 801 | 1,100 |
| 2025/02/17 | 808 | 810 | 800 | 800 | 1,000 |
| 2025/02/14 | 810 | 810 | 804 | 804 | 1,800 |
| 2025/02/13 | 800 | 809 | 800 | 805 | 500 |
| 2025/02/12 | 805 | 810 | 800 | 800 | 1,100 |
| 2025/02/10 | 782 | 809 | 782 | 808 | 3,200 |
| 2025/02/07 | 787 | 802 | 781 | 781 | 4,200 |
| 2025/02/06 | 791 | 799 | 784 | 799 | 1,000 |
| 2025/02/05 | 785 | 790 | 782 | 782 | 700 |
| 2025/02/04 | 786 | 786 | 785 | 785 | 200 |
| 2025/02/03 | 785 | 790 | 782 | 784 | 1,200 |
| 2025/01/31 | 789 | 789 | 789 | 789 | 800 |
| 2025/01/30 | 793 | 795 | 793 | 795 | 800 |
| 2025/01/29 | 790 | 802 | 789 | 802 | 2,100 |
| 2025/01/28 | 788 | 799 | 784 | 787 | 2,600 |
| 2025/01/27 | 798 | 798 | 789 | 789 | 900 |
| 2025/01/24 | 800 | 800 | 789 | 789 | 1,400 |
| 2025/01/23 | 799 | 799 | 795 | 799 | 700 |
| 2025/01/22 | 797 | 800 | 792 | 799 | 900 |
| 2025/01/21 | 797 | 804 | 797 | 797 | 900 |
| 2025/01/20 | 800 | 800 | 795 | 797 | 2,500 |
| 2025/01/17 | 802 | 805 | 799 | 805 | 1,800 |
| 2025/01/16 | 797 | 800 | 796 | 800 | 1,100 |
| 2025/01/15 | 797 | 803 | 797 | 803 | 300 |
| 2025/01/14 | 799 | 799 | 797 | 797 | 900 |
| 2025/01/10 | 805 | 805 | 805 | 805 | 500 |
| 2025/01/09 | 803 | 803 | 799 | 803 | 900 |
| 2025/01/08 | 815 | 815 | 795 | 803 | 4,700 |
| 2025/01/07 | 807 | 807 | 792 | 800 | 4,200 |
| 2025/01/06 | 782 | 800 | 782 | 799 | 2,800 |
| 2024/12/30 | 775 | 790 | 775 | 789 | 1,400 |
| 2024/12/27 | 777 | 783 | 768 | 768 | 2,100 |
| 2024/12/26 | 785 | 800 | 785 | 787 | 1,200 |
| 2024/12/25 | 789 | 800 | 784 | 784 | 1,800 |
| 2024/12/24 | 772 | 798 | 760 | 790 | 10,800 |
| 2024/12/23 | 781 | 781 | 770 | 772 | 1,900 |
| 2024/12/20 | 780 | 780 | 778 | 779 | 900 |
| 2024/12/19 | 782 | 782 | 778 | 778 | 7,600 |
| 2024/12/18 | 791 | 791 | 775 | 775 | 1,500 |
| 2024/12/17 | 799 | 820 | 791 | 794 | 7,900 |
| 2024/12/16 | 799 | 810 | 791 | 792 | 7,400 |
| 2024/12/13 | 789 | 802 | 782 | 802 | 7,900 |
| 2024/12/12 | 780 | 780 | 766 | 780 | 2,700 |
| 2024/12/11 | 757 | 777 | 757 | 776 | 2,800 |
| 2024/12/10 | 760 | 760 | 760 | 760 | 300 |
| 2024/12/09 | 764 | 765 | 764 | 765 | 500 |
| 2024/12/06 | 750 | 768 | 748 | 755 | 4,200 |
| 2024/12/05 | 756 | 757 | 745 | 757 | 400 |
| 2024/12/04 | 751 | 765 | 740 | 756 | 8,300 |
| 2024/12/03 | 769 | 769 | 766 | 766 | 1,100 |
| 2024/12/02 | 778 | 784 | 765 | 784 | 2,200 |
| 2024/11/29 | 778 | 783 | 775 | 783 | 1,900 |
| 2024/11/28 | 783 | 792 | 777 | 778 | 800 |
| 2024/11/27 | 798 | 798 | 778 | 786 | 1,000 |
| 2024/11/26 | 799 | 810 | 776 | 801 | 3,500 |
| 2024/11/25 | 786 | 800 | 763 | 799 | 5,800 |
| 2024/11/22 | 758 | 789 | 757 | 788 | 9,700 |
| 2024/11/21 | 753 | 757 | 739 | 757 | 4,400 |
| 2024/11/20 | 726 | 754 | 726 | 754 | 5,800 |
| 2024/11/19 | 727 | 734 | 727 | 728 | 800 |
| 2024/11/18 | 728 | 730 | 727 | 727 | 800 |
| 2024/11/15 | 728 | 728 | 727 | 728 | 900 |
| 2024/11/14 | 729 | 729 | 728 | 729 | 600 |
| 2024/11/13 | 733 | 734 | 730 | 730 | 800 |
| 2024/11/12 | 736 | 736 | 733 | 733 | 600 |
| 2024/11/11 | 738 | 738 | 734 | 734 | 1,400 |
| 2024/11/08 | 739 | 739 | 732 | 738 | 1,000 |
| 2024/11/07 | 732 | 736 | 732 | 736 | 700 |
| 2024/11/06 | 737 | 744 | 729 | 744 | 2,500 |
| 2024/11/05 | 776 | 776 | 735 | 737 | 14,000 |
| 2024/11/01 | 706 | 726 | 706 | 726 | 1,500 |
| 2024/10/31 | 718 | 725 | 715 | 715 | 1,900 |
| 2024/10/30 | 704 | 710 | 703 | 709 | 2,300 |
| 2024/10/29 | 700 | 702 | 700 | 701 | 1,100 |
| 2024/10/28 | 702 | 725 | 700 | 702 | 2,400 |
| 2024/10/25 | 720 | 720 | 701 | 703 | 5,000 |
| 2024/10/24 | 725 | 725 | 701 | 720 | 2,900 |
| 2024/10/23 | 728 | 728 | 720 | 720 | 2,500 |
| 2024/10/22 | 738 | 738 | 725 | 728 | 2,000 |
| 2024/10/21 | 730 | 742 | 725 | 726 | 3,200 |
| 2024/10/18 | 739 | 739 | 729 | 729 | 500 |
| 2024/10/16 | 730 | 744 | 729 | 729 | 1,800 |
| 2024/10/15 | 744 | 744 | 726 | 733 | 4,100 |
| 2024/10/11 | 738 | 739 | 738 | 738 | 800 |
| 2024/10/10 | 743 | 743 | 732 | 738 | 1,000 |
| 2024/10/09 | 733 | 740 | 730 | 740 | 400 |
| 2024/10/08 | 733 | 733 | 733 | 733 | 700 |
| 2024/10/07 | 740 | 744 | 733 | 733 | 1,700 |