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
2017/12/29 2,210 2,229 2,190 2,202 22,600
2017/12/28 2,144 2,230 2,144 2,186 26,800
2017/12/27 2,125 2,168 2,118 2,150 33,600
2017/12/26 2,060 2,118 2,052 2,108 34,800
2017/12/25 2,048 2,060 2,010 2,060 19,200
2017/12/22 2,020 2,050 1,979 2,048 11,200
2017/12/21 2,040 2,085 2,002 2,002 32,600
2017/12/20 2,100 2,102 1,962 2,040 82,800
2017/12/19 1,870 1,899 1,857 1,860 4,700
2017/12/18 1,900 1,916 1,855 1,870 10,500
2017/12/15 1,900 1,901 1,855 1,899 28,300
2017/12/14 1,820 1,860 1,813 1,830 13,300
2017/12/13 1,876 1,876 1,789 1,810 27,400
2017/12/12 1,870 1,890 1,850 1,890 10,800
2017/12/11 1,893 1,897 1,873 1,873 6,400
2017/12/08 1,964 1,964 1,894 1,909 6,900
2017/12/07 1,870 1,943 1,870 1,935 7,100
2017/12/06 1,892 1,930 1,842 1,864 12,100
2017/12/05 1,926 1,926 1,881 1,889 7,600
2017/12/04 1,953 1,995 1,930 1,937 10,500
2017/12/01 1,989 1,989 1,900 1,940 24,500
2017/11/30 1,966 1,966 1,895 1,915 19,000
2017/11/29 2,036 2,036 1,985 1,986 9,400
2017/11/28 2,034 2,061 1,998 2,038 6,800
2017/11/27 2,044 2,079 2,034 2,034 10,800
2017/11/24 2,027 2,049 2,007 2,032 22,100
2017/11/22 2,018 2,022 1,980 1,991 10,300
2017/11/21 1,998 2,016 1,944 2,000 14,400
2017/11/20 1,900 1,992 1,900 1,977 16,000
2017/11/17 1,851 1,940 1,840 1,940 16,900
2017/11/16 1,810 1,889 1,810 1,811 18,100
2017/11/15 1,947 1,947 1,776 1,822 62,500
2017/11/14 1,975 2,000 1,900 1,974 29,400
2017/11/13 2,040 2,040 1,972 1,972 15,700
2017/11/10 2,008 2,058 2,008 2,040 8,200
2017/11/09 2,080 2,094 2,015 2,044 24,200
2017/11/08 2,123 2,124 2,080 2,103 9,500
2017/11/07 2,108 2,146 2,093 2,122 21,200
2017/11/06 2,248 2,255 2,107 2,174 59,500
2017/11/02 2,161 2,202 2,133 2,184 41,100
2017/11/01 2,100 2,171 2,054 2,156 44,600
2017/10/31 2,030 2,080 2,026 2,073 11,600
2017/10/30 2,078 2,078 2,029 2,040 26,600
2017/10/27 2,116 2,140 2,060 2,078 37,600
2017/10/26 2,155 2,155 2,115 2,131 12,700
2017/10/25 2,196 2,212 2,130 2,170 26,700
2017/10/24 2,125 2,221 2,110 2,196 67,800
2017/10/23 2,086 2,120 2,082 2,097 10,000
2017/10/20 2,075 2,104 2,053 2,076 13,600
2017/10/19 2,020 2,080 1,947 2,076 56,900
2017/10/18 2,040 2,053 2,020 2,020 10,200
2017/10/17 2,076 2,111 2,047 2,052 19,900
2017/10/16 2,132 2,132 2,070 2,076 24,700
2017/10/13 2,190 2,190 2,117 2,142 22,600
2017/10/12 2,190 2,214 2,165 2,174 15,800
2017/10/11 2,255 2,255 2,163 2,192 26,000
2017/10/10 2,296 2,304 2,230 2,258 25,400
2017/10/06 2,270 2,311 2,267 2,300 6,200
2017/10/05 2,310 2,323 2,221 2,276 32,300
2017/10/04 2,340 2,344 2,301 2,310 8,400
2017/10/03 2,345 2,376 2,319 2,340 14,600
2017/10/02 2,294 2,351 2,294 2,306 19,200
2017/09/29 2,242 2,324 2,220 2,272 29,000
2017/09/28 2,239 2,259 2,222 2,242 16,600
2017/09/27 2,247 2,273 2,190 2,210 19,200
2017/09/26 2,377 2,377 2,268 2,295 11,700
2017/09/25 2,281 2,385 2,281 2,327 9,800
2017/09/22 2,352 2,362 2,259 2,300 12,600
2017/09/21 2,392 2,442 2,346 2,384 23,000
2017/09/20 2,240 2,412 2,233 2,395 43,300
2017/09/19 2,216 2,233 2,201 2,223 8,900
2017/09/15 2,140 2,197 2,122 2,187 11,700
2017/09/14 2,191 2,192 2,141 2,146 12,400
2017/09/13 2,181 2,221 2,156 2,182 8,600
2017/09/12 2,223 2,230 2,186 2,186 16,500
2017/09/11 2,218 2,218 2,169 2,186 5,900
2017/09/08 2,135 2,218 2,124 2,218 12,100
2017/09/07 2,244 2,250 2,163 2,165 13,400
2017/09/06 2,230 2,259 2,142 2,239 38,700
2017/09/05 2,386 2,413 2,265 2,292 15,700
2017/09/04 2,435 2,456 2,378 2,393 10,900
2017/09/01 2,395 2,419 2,375 2,415 4,700
2017/08/31 2,388 2,413 2,375 2,395 6,300
2017/08/30 2,404 2,416 2,322 2,390 19,700
2017/08/29 2,400 2,434 2,389 2,428 3,500
2017/08/28 2,443 2,455 2,410 2,413 5,900
2017/08/25 2,470 2,488 2,442 2,442 4,700
2017/08/24 2,428 2,476 2,392 2,467 11,400
2017/08/23 2,400 2,440 2,378 2,411 9,700
2017/08/22 2,417 2,419 2,353 2,397 7,700
2017/08/21 2,478 2,478 2,411 2,417 10,100
2017/08/18 2,379 2,460 2,330 2,450 33,100
2017/08/17 2,474 2,474 2,423 2,430 5,800
2017/08/16 2,403 2,469 2,373 2,441 23,800
2017/08/15 2,446 2,496 2,398 2,413 31,800
2017/08/14 2,322 2,420 2,277 2,414 30,900
2017/08/10 2,400 2,407 2,330 2,372 33,600
2017/08/09 2,372 2,385 2,312 2,361 43,900
2017/08/08 2,500 2,500 2,351 2,385 62,800
2017/08/07 2,790 2,792 2,465 2,498 117,500
2017/08/04 2,783 2,783 2,724 2,751 12,100
2017/08/03 2,753 2,790 2,725 2,783 17,400
2017/08/02 2,663 2,749 2,643 2,731 26,300
2017/08/01 2,670 2,716 2,612 2,663 28,500
2017/07/31 2,687 2,729 2,620 2,688 11,900
2017/07/28 2,794 2,794 2,651 2,697 22,300
2017/07/27 2,824 2,824 2,764 2,776 9,900
2017/07/26 2,802 2,845 2,748 2,781 13,000
2017/07/25 2,738 2,752 2,713 2,752 5,100
2017/07/24 2,666 2,740 2,653 2,725 5,800
2017/07/21 2,705 2,738 2,670 2,716 21,900
2017/07/20 2,684 2,765 2,677 2,739 9,400
2017/07/19 2,730 2,731 2,669 2,701 30,000
2017/07/18 2,840 2,840 2,743 2,768 32,400
2017/07/14 2,850 2,895 2,788 2,840 40,500
2017/07/13 2,855 2,876 2,751 2,830 35,400
2017/07/12 2,707 2,880 2,707 2,845 50,800
2017/07/11 2,658 2,755 2,640 2,707 56,200
2017/07/10 2,608 2,672 2,593 2,630 23,200
2017/07/07 2,500 2,623 2,471 2,623 35,300
2017/07/06 2,538 2,570 2,487 2,524 17,900
2017/07/05 2,550 2,590 2,460 2,549 46,000
2017/07/04 2,399 2,530 2,370 2,518 109,100
2017/07/03 2,184 2,394 2,184 2,360 34,000
2017/06/30 2,194 2,212 2,150 2,202 7,200
2017/06/29 2,196 2,219 2,148 2,219 8,100
2017/06/28 2,200 2,226 2,158 2,161 10,500
2017/06/27 2,192 2,247 2,172 2,205 14,400
2017/06/26 2,100 2,237 2,100 2,219 21,300
2017/06/23 2,229 2,229 2,123 2,124 20,200
2017/06/22 2,225 2,233 2,185 2,214 15,600
2017/06/21 2,276 2,276 2,239 2,241 16,000
2017/06/20 2,353 2,353 2,283 2,283 23,700
2017/06/19 2,279 2,359 2,260 2,353 14,600
2017/06/16 2,365 2,381 2,312 2,329 14,300
2017/06/15 2,348 2,397 2,317 2,397 10,400
2017/06/14 2,411 2,440 2,347 2,382 14,100
2017/06/13 2,336 2,400 2,297 2,381 15,800
2017/06/12 2,304 2,366 2,300 2,336 11,900
2017/06/09 2,302 2,435 2,233 2,354 37,100
2017/06/08 2,462 2,478 2,302 2,302 35,200
2017/06/07 2,391 2,452 2,390 2,438 17,500
2017/06/06 2,530 2,539 2,410 2,411 34,700
2017/06/05 2,522 2,600 2,465 2,490 63,800
2017/06/02 2,447 2,569 2,401 2,553 92,400
2017/06/01 2,362 2,490 2,352 2,397 76,900
2017/05/31 2,349 2,440 2,311 2,390 60,600
2017/05/30 2,251 2,393 2,172 2,300 64,600
2017/05/29 2,298 2,320 2,191 2,201 54,900
2017/05/26 2,253 2,349 2,246 2,335 108,100
2017/05/25 2,100 2,288 2,086 2,253 184,300
2017/05/24 1,900 2,083 1,900 2,071 119,400
2017/05/23 1,830 1,914 1,824 1,881 53,900
2017/05/22 1,824 1,846 1,788 1,806 29,000
2017/05/19 1,717 1,829 1,717 1,799 42,900
2017/05/18 1,624 1,739 1,624 1,707 35,000
2017/05/17 1,700 1,721 1,661 1,703 23,500
2017/05/16 1,737 1,737 1,688 1,695 26,100
2017/05/15 1,680 1,749 1,600 1,697 103,500
2017/05/12 1,870 1,982 1,864 1,880 78,300
2017/05/11 1,831 1,870 1,831 1,848 31,800
2017/05/10 1,801 1,860 1,801 1,844 26,700
2017/05/09 1,840 1,840 1,806 1,807 20,300
2017/05/08 1,805 1,839 1,786 1,828 20,500
2017/05/02 1,744 1,797 1,744 1,781 9,500
2017/05/01 1,760 1,760 1,725 1,743 7,300
2017/04/28 1,771 1,771 1,732 1,760 9,500
2017/04/27 1,786 1,786 1,741 1,771 7,100
2017/04/26 1,804 1,822 1,748 1,786 27,400
2017/04/25 1,741 1,789 1,701 1,764 32,400
2017/04/24 1,750 1,750 1,710 1,726 12,200
2017/04/21 1,745 1,760 1,721 1,731 13,300
2017/04/20 1,697 1,740 1,697 1,718 10,900
2017/04/19 1,700 1,720 1,683 1,697 10,200
2017/04/18 1,763 1,790 1,702 1,703 24,100
2017/04/17 1,626 1,700 1,616 1,690 17,700
2017/04/14 1,622 1,690 1,613 1,665 22,700
2017/04/13 1,600 1,677 1,580 1,656 36,300
2017/04/12 1,698 1,698 1,610 1,680 51,700
2017/04/11 1,798 1,806 1,700 1,702 34,900
2017/04/10 1,712 1,816 1,712 1,813 34,800
2017/04/07 1,671 1,732 1,630 1,711 56,600
2017/04/06 1,717 1,749 1,658 1,659 61,900
2017/04/05 1,739 1,799 1,693 1,797 62,000
2017/04/04 1,860 1,861 1,724 1,761 63,700
2017/04/03 1,900 1,910 1,830 1,863 52,100
2017/03/31 1,785 1,935 1,780 1,914 126,700
2017/03/30 1,809 1,826 1,762 1,764 31,700
2017/03/29 1,810 1,865 1,784 1,842 39,400
2017/03/28 1,876 1,910 1,830 1,830 46,000
2017/03/27 1,920 1,941 1,850 1,876 69,000
2017/03/24 1,761 1,890 1,761 1,880 96,300
2017/03/23 1,826 1,840 1,742 1,765 64,300
2017/03/22 1,760 1,900 1,746 1,805 165,000
2017/03/21 1,689 1,813 1,644 1,813 146,300
2017/03/17 1,610 1,610 1,530 1,556 23,200
2017/03/16 1,537 1,618 1,532 1,610 24,200
2017/03/15 1,625 1,633 1,530 1,573 46,200
2017/03/14 1,633 1,669 1,620 1,648 21,800
2017/03/13 1,640 1,640 1,589 1,636 70,100
2017/03/10 1,691 1,706 1,638 1,643 45,900
2017/03/09 1,689 1,721 1,660 1,716 32,900
2017/03/08 1,723 1,737 1,680 1,698 30,800
2017/03/07 1,726 1,769 1,720 1,722 45,900
2017/03/06 1,790 1,800 1,652 1,711 65,000
2017/03/03 1,849 1,849 1,764 1,790 56,400
2017/03/02 1,744 1,825 1,722 1,825 54,600
2017/03/01 1,680 1,723 1,680 1,704 34,900
2017/02/28 1,711 1,751 1,682 1,682 34,700
2017/02/27 1,750 1,783 1,653 1,710 72,400
2017/02/24 1,730 1,779 1,705 1,710 44,300
2017/02/23 1,672 1,705 1,650 1,700 45,200
2017/02/22 1,620 1,695 1,620 1,676 59,500
2017/02/21 1,596 1,622 1,595 1,611 12,400
2017/02/20 1,609 1,645 1,591 1,596 43,200
2017/02/17 1,595 1,731 1,595 1,605 76,500
2017/02/16 1,677 1,685 1,595 1,595 80,900
2017/02/15 1,580 1,661 1,580 1,637 110,300
2017/02/14 1,479 1,590 1,479 1,557 91,400
2017/02/13 1,485 1,485 1,398 1,464 72,600
2017/02/10 1,324 1,510 1,310 1,450 202,400
2017/02/09 1,269 1,288 1,245 1,276 25,300
2017/02/08 1,263 1,275 1,236 1,267 53,200
2017/02/07 1,321 1,338 1,260 1,275 36,800
2017/02/06 1,334 1,397 1,309 1,321 65,700
2017/02/03 1,333 1,370 1,303 1,304 22,600
2017/02/02 1,350 1,380 1,340 1,354 29,200
2017/02/01 1,391 1,406 1,320 1,350 82,400
2017/01/31 1,325 1,409 1,325 1,392 60,000
2017/01/30 1,397 1,418 1,345 1,385 62,700
2017/01/27 1,383 1,400 1,304 1,338 102,800
2017/01/26 1,285 1,370 1,272 1,353 90,400
2017/01/25 1,239 1,288 1,206 1,285 82,300
2017/01/24 1,187 1,259 1,167 1,231 119,500
2017/01/23 1,150 1,208 1,102 1,190 198,800
2017/01/20 1,075 1,078 1,043 1,066 32,500
2017/01/19 1,111 1,111 1,075 1,086 26,300
2017/01/18 1,060 1,097 1,048 1,096 16,000
2017/01/17 1,110 1,112 1,059 1,079 41,400
2017/01/16 1,079 1,119 1,056 1,084 119,900
2017/01/13 1,003 1,027 994 1,019 31,300
2017/01/12 989 1,015 978 988 54,200
2017/01/11 955 1,025 950 1,004 121,900
2017/01/10 925 950 923 942 37,800
2017/01/06 920 923 911 920 26,400
2017/01/05 918 922 909 914 16,500
2017/01/04 908 925 908 921 18,100

このページの先頭へ