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
2021/12/30 854 854 837 854 2,400
2021/12/29 835 841 835 841 1,500
2021/12/28 832 841 827 833 2,400
2021/12/27 823 835 823 832 4,100
2021/12/24 841 843 820 831 5,400
2021/12/23 844 844 835 841 2,200
2021/12/22 846 846 836 840 900
2021/12/21 829 845 829 845 2,300
2021/12/20 862 862 824 829 6,000
2021/12/17 870 870 851 870 1,900
2021/12/16 877 877 866 870 1,200
2021/12/15 865 866 859 866 4,200
2021/12/14 865 865 831 859 6,300
2021/12/13 881 881 855 865 3,800
2021/12/10 882 882 853 879 3,900
2021/12/09 881 882 874 881 2,200
2021/12/08 882 884 869 882 4,200
2021/12/07 880 880 860 879 4,800
2021/12/06 886 887 843 870 17,100
2021/12/03 891 895 888 891 2,300
2021/12/02 900 900 880 897 2,200
2021/12/01 903 920 900 902 4,200
2021/11/30 932 940 901 903 8,600
2021/11/29 927 940 927 935 800
2021/11/26 948 948 900 912 3,300
2021/11/25 950 958 946 946 3,100
2021/11/24 930 947 930 946 1,500
2021/11/22 954 956 943 945 800
2021/11/19 953 960 930 952 4,700
2021/11/18 945 957 942 954 900
2021/11/17 953 954 938 954 1,300
2021/11/16 947 961 932 952 700
2021/11/15 951 960 940 954 3,800
2021/11/12 960 960 946 946 1,000
2021/11/11 957 964 948 964 3,000
2021/11/10 958 967 958 962 3,700
2021/11/09 967 977 958 958 2,200
2021/11/08 933 991 933 977 7,000
2021/11/05 1,000 1,000 963 963 6,800
2021/11/04 991 1,000 991 1,000 1,200
2021/11/02 1,000 1,000 992 992 1,000
2021/11/01 1,000 1,000 1,000 1,000 600
2021/10/29 1,000 1,000 988 999 1,000
2021/10/28 998 1,000 992 1,000 800
2021/10/27 986 999 986 999 900
2021/10/26 999 999 988 999 1,500
2021/10/25 992 999 987 997 1,900
2021/10/22 990 997 990 997 700
2021/10/21 987 999 984 999 900
2021/10/20 982 988 979 984 1,600
2021/10/19 994 997 976 985 2,400
2021/10/18 984 1,002 974 997 8,200
2021/10/15 997 1,010 975 999 2,700
2021/10/14 981 996 976 995 3,300
2021/10/13 999 999 984 996 1,000
2021/10/12 1,004 1,004 978 995 1,400
2021/10/11 1,000 1,000 983 999 1,700
2021/10/08 1,010 1,010 962 999 4,200
2021/10/07 978 1,028 976 1,005 8,200
2021/10/06 979 994 979 993 900
2021/10/05 980 993 965 993 1,700
2021/10/04 985 989 959 980 2,000
2021/10/01 990 999 990 995 800
2021/09/30 999 999 998 999 2,200
2021/09/29 1,000 1,010 980 999 3,900
2021/09/28 1,005 1,016 999 1,016 1,900
2021/09/27 1,000 1,004 998 998 1,100
2021/09/24 997 1,000 993 999 2,600
2021/09/22 994 999 992 992 700
2021/09/21 995 998 981 992 1,700
2021/09/17 998 1,014 998 1,007 2,300
2021/09/16 1,004 1,005 993 1,005 2,700
2021/09/15 1,003 1,003 987 1,000 4,100
2021/09/14 1,006 1,006 987 1,006 2,900
2021/09/13 1,003 1,006 996 1,006 1,600
2021/09/10 1,015 1,015 999 1,003 1,900
2021/09/09 1,010 1,016 1,008 1,015 1,400
2021/09/08 1,032 1,033 1,002 1,032 2,200
2021/09/07 1,030 1,035 1,005 1,028 1,600
2021/09/06 1,015 1,046 1,015 1,030 2,500
2021/09/03 991 1,029 987 1,015 3,000
2021/09/02 1,000 1,000 994 1,000 400
2021/09/01 993 1,003 990 1,000 1,800
2021/08/31 993 994 973 993 2,000
2021/08/30 1,011 1,011 992 1,000 1,100
2021/08/27 992 1,005 985 1,005 800
2021/08/26 988 1,005 988 1,005 4,000
2021/08/25 987 988 970 988 5,300
2021/08/24 981 992 979 990 2,800
2021/08/23 986 993 981 981 1,700
2021/08/20 980 992 962 990 4,900
2021/08/19 992 998 981 989 3,100
2021/08/18 992 996 972 995 2,300
2021/08/17 995 1,000 990 995 4,700
2021/08/16 1,003 1,003 993 995 2,300
2021/08/13 999 1,003 991 1,003 1,800
2021/08/12 1,000 1,001 984 999 3,800
2021/08/11 1,005 1,007 990 996 3,000
2021/08/10 1,020 1,029 992 1,005 9,800
2021/08/06 1,022 1,050 1,022 1,048 2,900
2021/08/05 1,052 1,054 1,033 1,049 3,200
2021/08/04 1,043 1,069 1,031 1,064 3,200
2021/08/03 1,067 1,070 1,030 1,048 3,400
2021/08/02 1,082 1,082 1,020 1,078 2,700
2021/07/30 1,056 1,080 1,038 1,067 1,900
2021/07/29 1,080 1,082 1,039 1,064 4,000
2021/07/28 1,036 1,090 1,036 1,090 1,900
2021/07/27 1,055 1,069 1,022 1,036 3,600
2021/07/26 1,119 1,131 1,040 1,077 13,500
2021/07/21 1,061 1,090 1,051 1,090 12,600
2021/07/20 985 1,031 985 1,031 3,500
2021/07/19 1,000 1,000 984 984 1,900
2021/07/16 997 1,010 993 999 1,500
2021/07/15 1,011 1,011 1,000 1,005 2,300
2021/07/14 999 1,009 996 1,009 3,400
2021/07/13 1,003 1,009 996 999 700
2021/07/12 979 1,009 979 1,003 2,600
2021/07/09 1,002 1,002 980 994 2,200
2021/07/08 1,005 1,020 1,005 1,007 1,400
2021/07/07 1,009 1,030 1,000 1,009 2,200
2021/07/06 995 1,019 971 1,019 8,400
2021/07/05 1,030 1,030 972 995 10,800
2021/07/02 951 990 950 970 4,600
2021/07/01 931 948 931 948 2,200
2021/06/30 926 945 926 931 2,100
2021/06/29 919 923 919 923 400
2021/06/28 926 932 918 918 1,700
2021/06/25 926 931 926 931 600
2021/06/24 925 926 923 926 500
2021/06/23 923 928 923 925 800
2021/06/22 934 934 918 918 2,500
2021/06/21 927 930 920 921 2,400
2021/06/18 937 955 921 940 4,400
2021/06/17 947 952 942 952 3,800
2021/06/16 937 947 933 947 2,800
2021/06/15 931 940 930 935 2,400
2021/06/14 933 935 930 931 2,500
2021/06/11 927 935 925 933 600
2021/06/10 926 936 925 930 2,600
2021/06/09 947 962 934 934 4,500
2021/06/08 948 948 938 945 2,600
2021/06/07 938 938 933 934 2,200
2021/06/04 924 924 924 924 100
2021/06/03 928 928 921 923 900
2021/06/02 920 921 919 921 400
2021/06/01 926 929 912 925 3,800
2021/05/31 923 932 920 926 2,600
2021/05/28 925 925 913 924 1,300
2021/05/27 921 925 910 923 1,100
2021/05/26 922 931 921 926 2,100
2021/05/25 938 940 918 928 3,400
2021/05/24 940 940 925 940 2,900
2021/05/21 929 940 924 940 3,200
2021/05/20 924 927 922 927 1,700
2021/05/19 923 927 920 927 1,200
2021/05/18 916 920 911 919 1,400
2021/05/17 913 920 912 912 2,300
2021/05/14 922 931 914 917 2,600
2021/05/13 910 935 910 931 2,000
2021/05/12 935 937 919 919 2,900
2021/05/11 927 944 927 942 8,700
2021/05/10 930 946 916 925 17,900
2021/05/07 900 915 895 915 3,700
2021/05/06 899 907 895 905 1,600
2021/04/30 900 901 893 901 1,000
2021/04/28 892 902 892 897 1,100
2021/04/27 896 904 896 900 800
2021/04/26 895 905 895 904 1,300
2021/04/23 915 921 896 900 6,800
2021/04/22 904 915 900 915 3,200
2021/04/21 905 906 891 898 2,500
2021/04/20 901 905 900 905 1,400
2021/04/19 898 908 898 900 2,600
2021/04/16 894 899 890 899 1,200
2021/04/15 883 895 883 895 2,100
2021/04/14 880 894 880 882 300
2021/04/13 878 880 874 880 2,300
2021/04/12 880 880 870 870 2,400
2021/04/09 887 887 878 880 1,200
2021/04/08 878 889 878 886 2,000
2021/04/07 886 887 886 887 300
2021/04/06 894 894 881 881 1,700
2021/04/05 876 888 876 888 1,300
2021/04/02 894 894 876 876 2,500
2021/04/01 890 891 880 886 1,200
2021/03/31 891 891 880 890 5,300
2021/03/30 907 907 873 894 4,200
2021/03/29 926 931 918 928 3,300
2021/03/26 932 932 915 927 3,200
2021/03/25 919 925 900 925 2,300
2021/03/24 920 920 900 919 5,100
2021/03/23 948 948 920 925 3,400
2021/03/22 925 950 925 948 6,600
2021/03/19 919 923 900 923 4,800
2021/03/18 911 920 905 920 3,000
2021/03/17 912 914 903 911 2,500
2021/03/16 898 914 893 910 3,200
2021/03/15 890 900 882 890 5,400
2021/03/12 886 888 875 884 3,800
2021/03/11 866 884 866 884 2,200
2021/03/10 890 890 866 866 2,400
2021/03/09 868 877 860 877 2,700
2021/03/08 855 876 845 860 24,300
2021/03/05 907 922 904 915 3,000
2021/03/04 918 918 912 918 600
2021/03/03 919 924 910 918 2,000
2021/03/02 930 930 915 920 2,200
2021/03/01 905 930 905 930 1,600
2021/02/26 919 919 901 905 1,300
2021/02/25 911 925 900 919 3,100
2021/02/24 914 920 900 917 2,100
2021/02/22 906 919 906 914 1,300
2021/02/19 930 930 900 915 4,000
2021/02/18 919 939 919 919 1,500
2021/02/17 944 944 930 931 1,900
2021/02/16 932 944 928 940 4,900
2021/02/15 936 942 930 942 2,300
2021/02/12 940 949 930 934 1,500
2021/02/10 925 940 925 940 1,900
2021/02/09 964 971 930 940 7,500
2021/02/08 930 950 881 949 15,100
2021/02/05 909 985 909 963 19,100
2021/02/04 902 910 900 907 5,400
2021/02/03 899 909 891 899 5,300
2021/02/02 898 925 881 890 7,800
2021/02/01 868 890 861 888 6,600
2021/01/29 886 886 862 862 3,400
2021/01/28 864 873 861 863 2,200
2021/01/27 870 870 859 870 2,300
2021/01/26 857 870 856 856 2,900
2021/01/25 876 876 855 865 5,800
2021/01/22 878 878 865 876 3,000
2021/01/21 874 876 861 873 3,500
2021/01/20 875 883 866 866 4,200
2021/01/19 851 880 851 880 7,600
2021/01/18 866 872 851 851 3,800
2021/01/15 879 879 855 862 6,800
2021/01/14 867 878 860 865 5,100
2021/01/13 870 879 867 878 4,000
2021/01/12 880 880 863 878 6,000
2021/01/08 854 860 845 860 2,100
2021/01/07 848 853 842 847 2,800
2021/01/06 833 842 833 842 1,200
2021/01/05 836 836 829 830 2,600
2021/01/04 850 850 835 835 1,500

このページの先頭へ