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
2020/12/30 848 848 831 836 2,400
2020/12/29 849 850 843 848 2,200
2020/12/28 834 862 834 849 2,800
2020/12/25 827 844 827 838 2,600
2020/12/24 838 849 830 842 6,400
2020/12/23 842 850 836 843 3,700
2020/12/22 863 864 841 841 7,500
2020/12/21 854 863 848 863 3,700
2020/12/18 847 848 845 845 400
2020/12/17 843 844 840 843 1,900
2020/12/16 855 870 843 843 4,100
2020/12/15 860 860 846 860 7,100
2020/12/14 835 850 833 850 6,000
2020/12/11 849 849 835 840 1,200
2020/12/10 842 844 833 838 1,700
2020/12/09 844 844 836 842 800
2020/12/08 828 838 828 838 2,000
2020/12/07 850 850 831 835 6,500
2020/12/04 847 854 841 850 1,500
2020/12/03 855 855 838 849 1,800
2020/12/02 845 849 843 849 900
2020/12/01 850 850 832 845 3,300
2020/11/30 842 854 842 850 2,800
2020/11/27 860 864 850 854 3,000
2020/11/26 868 868 855 865 500
2020/11/25 867 870 855 863 3,100
2020/11/24 878 878 853 864 2,200
2020/11/20 861 870 833 870 5,900
2020/11/19 854 863 849 859 4,500
2020/11/18 841 843 831 832 1,600
2020/11/16 834 843 819 839 1,700
2020/11/13 828 835 802 819 3,600
2020/11/12 857 857 823 828 6,800
2020/11/11 816 839 816 832 2,600
2020/11/10 850 850 826 830 1,300
2020/11/09 853 882 841 842 18,900
2020/11/06 808 809 801 801 4,400
2020/11/05 807 814 805 806 700
2020/11/04 813 813 805 807 300
2020/11/02 812 812 802 807 900
2020/10/30 815 819 806 807 2,100
2020/10/29 804 811 804 811 400
2020/10/28 805 815 805 808 1,300
2020/10/27 807 818 807 818 200
2020/10/26 816 816 809 815 700
2020/10/23 812 814 808 808 4,700
2020/10/22 816 817 811 816 800
2020/10/21 811 814 811 814 500
2020/10/20 806 815 806 809 3,900
2020/10/19 822 823 816 816 1,300
2020/10/16 836 836 823 824 600
2020/10/15 839 839 825 833 1,600
2020/10/14 822 842 822 837 2,300
2020/10/13 825 830 821 826 900
2020/10/12 827 827 825 827 1,100
2020/10/09 816 823 816 822 1,200
2020/10/08 816 823 812 816 3,100
2020/10/07 821 829 820 822 2,400
2020/10/06 824 830 820 821 3,600
2020/10/05 832 840 832 839 1,300
2020/10/02 840 843 825 832 2,000
2020/09/30 844 853 840 840 800
2020/09/29 838 857 838 855 900
2020/09/28 856 858 846 858 2,000
2020/09/25 862 863 842 856 2,000
2020/09/24 850 852 840 852 2,200
2020/09/23 858 867 846 846 4,700
2020/09/18 838 862 838 862 7,300
2020/09/17 851 851 838 838 2,900
2020/09/16 852 852 837 851 1,500
2020/09/15 850 858 833 838 4,200
2020/09/14 860 870 851 855 2,500
2020/09/11 852 865 851 856 2,000
2020/09/10 845 870 845 863 15,200
2020/09/09 840 845 840 845 1,100
2020/09/08 841 841 838 839 600
2020/09/07 816 845 816 832 4,700
2020/09/04 813 818 813 815 1,000
2020/09/03 815 838 808 813 7,700
2020/09/02 818 837 815 830 2,300
2020/09/01 812 823 812 815 1,800
2020/08/31 805 828 805 817 1,400
2020/08/28 820 845 790 795 11,400
2020/08/27 823 827 811 818 2,600
2020/08/26 820 830 818 830 2,000
2020/08/25 821 821 817 818 2,200
2020/08/24 812 814 798 814 1,900
2020/08/21 812 821 806 808 1,300
2020/08/20 822 822 818 818 600
2020/08/19 812 824 812 822 1,100
2020/08/18 824 828 820 827 1,000
2020/08/17 824 827 820 824 700
2020/08/14 822 827 813 817 1,000
2020/08/13 822 829 811 829 6,700
2020/08/12 828 828 813 821 1,000
2020/08/11 838 838 813 828 13,500
2020/08/07 823 828 794 795 7,200
2020/08/06 808 815 808 814 700
2020/08/05 796 817 796 799 3,300
2020/08/04 796 798 796 796 1,000
2020/08/03 806 814 797 802 1,500
2020/07/31 818 818 786 786 2,200
2020/07/30 811 826 811 818 700
2020/07/29 830 830 819 820 600
2020/07/28 834 834 818 830 1,200
2020/07/27 834 836 815 825 2,600
2020/07/22 835 835 824 832 1,600
2020/07/21 824 842 823 829 7,900
2020/07/20 822 822 819 819 1,200
2020/07/17 806 811 805 810 2,000
2020/07/16 810 810 810 810 400
2020/07/15 815 815 792 809 4,900
2020/07/14 800 802 792 800 800
2020/07/13 810 810 791 800 4,500
2020/07/10 806 810 802 802 800
2020/07/09 812 815 800 805 2,300
2020/07/08 812 812 807 812 800
2020/07/07 807 813 805 812 1,000
2020/07/06 810 810 807 808 2,100
2020/07/03 778 820 778 816 5,200
2020/07/02 785 791 775 783 2,600
2020/07/01 790 790 785 785 800
2020/06/30 779 789 771 789 3,200
2020/06/29 780 795 780 794 1,000
2020/06/26 785 793 785 785 3,400
2020/06/25 792 796 790 794 2,500
2020/06/24 812 812 780 792 15,200
2020/06/23 816 822 813 813 1,100
2020/06/22 802 816 802 816 800
2020/06/19 803 809 802 807 1,600
2020/06/18 811 814 809 811 1,000
2020/06/17 808 811 804 811 1,200
2020/06/16 804 818 802 804 2,000
2020/06/15 804 818 804 806 1,600
2020/06/12 801 816 801 814 4,600
2020/06/11 822 825 810 822 5,000
2020/06/10 829 848 821 821 1,900
2020/06/09 833 847 830 830 3,500
2020/06/08 823 855 823 848 8,700
2020/06/05 821 826 820 825 2,900
2020/06/04 830 832 812 821 11,800
2020/06/03 834 834 828 831 2,100
2020/06/02 838 839 830 835 2,700
2020/06/01 835 866 832 835 6,400
2020/05/29 832 833 825 833 4,000
2020/05/28 828 835 828 828 2,800
2020/05/27 821 828 821 822 2,100
2020/05/26 822 831 821 830 3,100
2020/05/25 830 831 825 828 2,700
2020/05/22 820 834 820 830 3,600
2020/05/21 826 830 812 820 6,700
2020/05/20 832 842 816 821 5,200
2020/05/19 828 832 819 832 6,100
2020/05/18 827 827 802 816 5,500
2020/05/15 830 835 827 827 5,500
2020/05/14 828 834 823 825 4,800
2020/05/13 819 845 801 833 10,300
2020/05/12 823 839 821 822 56,900
2020/05/11 868 868 868 868 31,600
2020/05/08 697 719 690 718 10,600
2020/05/07 685 704 685 688 7,500
2020/05/01 678 684 667 668 7,700
2020/04/30 666 680 666 677 7,900
2020/04/28 668 674 664 664 6,700
2020/04/27 683 683 666 670 6,400
2020/04/24 682 694 676 676 3,000
2020/04/23 689 689 676 679 3,900
2020/04/22 682 690 675 685 8,200
2020/04/21 695 695 684 689 5,100
2020/04/20 707 707 696 698 9,100
2020/04/17 705 710 703 705 3,500
2020/04/16 710 725 710 710 3,400
2020/04/15 701 732 700 711 11,500
2020/04/14 737 737 710 717 7,900
2020/04/13 740 740 730 737 1,800
2020/04/10 765 780 750 755 1,500
2020/04/09 747 780 745 780 1,400
2020/04/08 749 749 739 740 1,800
2020/04/07 745 757 716 751 3,700
2020/04/06 715 745 715 745 3,500
2020/04/03 738 765 735 745 1,800
2020/04/02 755 762 721 747 3,900
2020/04/01 790 790 761 782 2,400
2020/03/31 815 815 800 800 800
2020/03/30 800 801 800 800 2,500
2020/03/27 826 855 826 834 6,300
2020/03/26 860 860 823 823 17,900
2020/03/25 872 872 850 870 2,400
2020/03/24 864 865 849 865 2,400
2020/03/23 852 857 840 843 5,700
2020/03/19 872 872 855 860 4,400
2020/03/18 838 872 838 872 3,800
2020/03/17 821 837 811 837 7,500
2020/03/16 824 838 824 838 3,400
2020/03/13 820 839 810 839 15,700
2020/03/12 863 880 835 880 12,100
2020/03/11 916 918 872 881 3,200
2020/03/10 850 887 850 886 11,500
2020/03/09 885 904 853 887 31,600
2020/03/06 908 916 901 904 4,600
2020/03/05 912 912 912 912 200
2020/03/04 900 924 900 912 4,800
2020/03/03 940 940 912 912 4,400
2020/03/02 879 927 865 910 8,000
2020/02/28 943 948 880 889 25,800
2020/02/27 970 976 950 951 7,500
2020/02/26 965 980 956 964 12,000
2020/02/25 928 975 928 959 18,600
2020/02/21 920 958 920 958 11,900
2020/02/20 936 948 920 934 11,300
2020/02/19 923 952 923 930 13,600
2020/02/18 937 943 922 926 25,900
2020/02/17 907 957 907 922 28,600
2020/02/14 899 909 895 909 9,200
2020/02/13 866 920 866 899 31,400
2020/02/12 868 877 860 864 8,200
2020/02/10 870 888 857 865 10,000
2020/02/07 873 873 855 864 20,200
2020/02/06 873 894 873 875 12,200
2020/02/05 883 891 865 869 11,600
2020/02/04 893 924 865 868 36,400
2020/02/03 948 989 863 863 84,600
2020/01/31 886 1,014 886 1,001 292,500
2020/01/30 851 864 851 864 2,800
2020/01/29 865 865 847 852 3,800
2020/01/28 853 859 852 859 1,100
2020/01/27 862 862 850 854 7,800
2020/01/24 866 867 864 864 700
2020/01/23 872 872 853 866 9,400
2020/01/22 863 873 858 865 3,100
2020/01/21 858 865 858 864 3,000
2020/01/20 860 865 860 865 2,300
2020/01/17 852 858 850 858 1,300
2020/01/16 855 855 852 853 5,100
2020/01/15 848 850 845 850 5,100
2020/01/14 856 856 850 850 6,200
2020/01/10 858 860 856 856 2,300
2020/01/09 852 862 852 854 2,700
2020/01/08 859 859 845 859 3,700
2020/01/07 852 863 845 863 5,200
2020/01/06 858 858 853 853 1,400

このページの先頭へ