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 |
---|---|---|---|---|---|
2022/12/30 | 780 | 784 | 777 | 784 | 1,600 |
2022/12/29 | 777 | 780 | 777 | 780 | 300 |
2022/12/28 | 774 | 779 | 774 | 779 | 1,500 |
2022/12/27 | 780 | 780 | 777 | 777 | 1,900 |
2022/12/26 | 780 | 780 | 777 | 780 | 1,200 |
2022/12/23 | 780 | 780 | 777 | 780 | 1,400 |
2022/12/22 | 780 | 780 | 778 | 780 | 1,900 |
2022/12/21 | 779 | 780 | 777 | 780 | 1,500 |
2022/12/20 | 782 | 789 | 778 | 780 | 3,200 |
2022/12/19 | 781 | 788 | 780 | 786 | 3,500 |
2022/12/16 | 781 | 786 | 780 | 786 | 1,600 |
2022/12/15 | 789 | 789 | 780 | 784 | 3,800 |
2022/12/14 | 785 | 786 | 784 | 784 | 1,700 |
2022/12/13 | 787 | 791 | 784 | 785 | 2,400 |
2022/12/12 | 787 | 787 | 784 | 787 | 800 |
2022/12/09 | 784 | 788 | 780 | 787 | 1,300 |
2022/12/08 | 785 | 785 | 785 | 785 | 400 |
2022/12/07 | 783 | 786 | 775 | 784 | 1,400 |
2022/12/06 | 784 | 784 | 771 | 783 | 2,500 |
2022/12/05 | 788 | 788 | 775 | 782 | 4,300 |
2022/12/02 | 784 | 789 | 784 | 785 | 700 |
2022/12/01 | 790 | 790 | 783 | 786 | 1,200 |
2022/11/30 | 790 | 790 | 785 | 785 | 800 |
2022/11/29 | 785 | 792 | 785 | 792 | 200 |
2022/11/28 | 783 | 790 | 783 | 790 | 1,400 |
2022/11/25 | 786 | 788 | 782 | 783 | 1,800 |
2022/11/24 | 782 | 787 | 780 | 782 | 1,900 |
2022/11/22 | 781 | 787 | 780 | 782 | 4,000 |
2022/11/21 | 786 | 788 | 780 | 788 | 1,600 |
2022/11/18 | 786 | 786 | 786 | 786 | 300 |
2022/11/17 | 783 | 786 | 783 | 786 | 300 |
2022/11/16 | 776 | 780 | 776 | 779 | 3,000 |
2022/11/14 | 793 | 793 | 790 | 792 | 400 |
2022/11/11 | 788 | 793 | 778 | 793 | 1,800 |
2022/11/10 | 777 | 785 | 775 | 784 | 1,400 |
2022/11/09 | 790 | 791 | 777 | 777 | 1,800 |
2022/11/08 | 791 | 791 | 791 | 791 | 2,600 |
2022/11/07 | 795 | 795 | 757 | 785 | 3,800 |
2022/11/02 | 799 | 802 | 799 | 802 | 1,100 |
2022/11/01 | 803 | 803 | 800 | 802 | 900 |
2022/10/31 | 798 | 803 | 798 | 803 | 300 |
2022/10/28 | 802 | 802 | 795 | 802 | 700 |
2022/10/27 | 802 | 802 | 802 | 802 | 300 |
2022/10/26 | 800 | 801 | 800 | 801 | 300 |
2022/10/25 | 801 | 803 | 799 | 800 | 1,500 |
2022/10/24 | 804 | 805 | 801 | 801 | 1,800 |
2022/10/21 | 802 | 802 | 802 | 802 | 300 |
2022/10/20 | 801 | 801 | 801 | 801 | 100 |
2022/10/19 | 801 | 804 | 800 | 804 | 700 |
2022/10/18 | 799 | 803 | 798 | 801 | 600 |
2022/10/17 | 805 | 805 | 798 | 799 | 2,000 |
2022/10/14 | 802 | 804 | 802 | 802 | 1,100 |
2022/10/13 | 801 | 808 | 801 | 802 | 600 |
2022/10/12 | 799 | 807 | 799 | 807 | 700 |
2022/10/11 | 800 | 803 | 800 | 802 | 700 |
2022/10/07 | 800 | 805 | 797 | 799 | 3,800 |
2022/10/06 | 807 | 807 | 807 | 807 | 300 |
2022/10/05 | 806 | 810 | 806 | 806 | 600 |
2022/10/04 | 810 | 810 | 805 | 808 | 700 |
2022/10/03 | 805 | 807 | 783 | 807 | 2,600 |
2022/09/30 | 795 | 805 | 795 | 805 | 1,000 |
2022/09/29 | 810 | 810 | 804 | 808 | 2,100 |
2022/09/28 | 809 | 820 | 808 | 808 | 700 |
2022/09/27 | 809 | 819 | 803 | 819 | 2,100 |
2022/09/26 | 817 | 817 | 807 | 815 | 1,300 |
2022/09/22 | 805 | 819 | 805 | 817 | 1,500 |
2022/09/21 | 813 | 817 | 804 | 817 | 2,700 |
2022/09/20 | 816 | 821 | 808 | 815 | 3,600 |
2022/09/16 | 815 | 817 | 815 | 817 | 300 |
2022/09/15 | 816 | 821 | 816 | 821 | 1,900 |
2022/09/14 | 813 | 819 | 813 | 816 | 800 |
2022/09/13 | 818 | 820 | 818 | 820 | 300 |
2022/09/12 | 818 | 818 | 816 | 816 | 400 |
2022/09/09 | 819 | 819 | 815 | 815 | 400 |
2022/09/08 | 817 | 817 | 817 | 817 | 100 |
2022/09/07 | 818 | 818 | 808 | 815 | 1,600 |
2022/09/06 | 815 | 818 | 812 | 818 | 1,300 |
2022/09/05 | 809 | 811 | 806 | 811 | 800 |
2022/09/02 | 817 | 820 | 806 | 806 | 2,800 |
2022/09/01 | 823 | 823 | 807 | 813 | 2,800 |
2022/08/31 | 815 | 822 | 811 | 821 | 4,400 |
2022/08/30 | 813 | 815 | 813 | 814 | 2,300 |
2022/08/29 | 809 | 817 | 808 | 816 | 1,300 |
2022/08/26 | 815 | 817 | 814 | 816 | 1,500 |
2022/08/25 | 812 | 815 | 812 | 815 | 2,100 |
2022/08/24 | 812 | 814 | 812 | 814 | 700 |
2022/08/23 | 812 | 812 | 810 | 810 | 2,000 |
2022/08/22 | 811 | 813 | 811 | 812 | 900 |
2022/08/19 | 812 | 813 | 810 | 811 | 1,000 |
2022/08/18 | 811 | 813 | 810 | 813 | 1,500 |
2022/08/17 | 811 | 814 | 807 | 810 | 2,900 |
2022/08/16 | 812 | 812 | 811 | 812 | 500 |
2022/08/15 | 809 | 813 | 809 | 812 | 1,200 |
2022/08/12 | 809 | 812 | 809 | 809 | 1,100 |
2022/08/10 | 810 | 811 | 806 | 811 | 500 |
2022/08/09 | 814 | 814 | 811 | 812 | 500 |
2022/08/08 | 814 | 814 | 810 | 814 | 2,100 |
2022/08/05 | 808 | 814 | 805 | 812 | 3,100 |
2022/08/04 | 810 | 810 | 808 | 808 | 1,000 |
2022/08/03 | 810 | 810 | 810 | 810 | 300 |
2022/08/02 | 806 | 810 | 806 | 810 | 600 |
2022/08/01 | 813 | 813 | 806 | 806 | 2,600 |
2022/07/29 | 809 | 814 | 807 | 813 | 2,300 |
2022/07/28 | 811 | 812 | 803 | 809 | 400 |
2022/07/27 | 814 | 815 | 800 | 803 | 2,800 |
2022/07/26 | 813 | 818 | 813 | 814 | 600 |
2022/07/25 | 818 | 818 | 813 | 813 | 1,200 |
2022/07/22 | 817 | 818 | 812 | 818 | 8,300 |
2022/07/21 | 808 | 825 | 808 | 817 | 4,100 |
2022/07/20 | 807 | 808 | 800 | 808 | 3,900 |
2022/07/19 | 805 | 807 | 803 | 807 | 1,000 |
2022/07/15 | 805 | 805 | 803 | 804 | 2,800 |
2022/07/14 | 801 | 803 | 799 | 803 | 2,500 |
2022/07/13 | 802 | 803 | 801 | 801 | 1,200 |
2022/07/12 | 804 | 807 | 800 | 802 | 2,600 |
2022/07/11 | 804 | 804 | 800 | 802 | 1,600 |
2022/07/08 | 803 | 804 | 801 | 804 | 900 |
2022/07/07 | 803 | 803 | 803 | 803 | 500 |
2022/07/06 | 803 | 803 | 800 | 803 | 600 |
2022/07/05 | 804 | 804 | 800 | 804 | 1,500 |
2022/07/04 | 806 | 806 | 800 | 800 | 2,400 |
2022/07/01 | 807 | 807 | 801 | 806 | 500 |
2022/06/30 | 803 | 810 | 800 | 807 | 2,700 |
2022/06/29 | 799 | 802 | 799 | 802 | 1,200 |
2022/06/28 | 798 | 804 | 798 | 803 | 2,200 |
2022/06/27 | 792 | 798 | 792 | 798 | 400 |
2022/06/24 | 793 | 794 | 790 | 792 | 500 |
2022/06/23 | 789 | 798 | 789 | 793 | 1,600 |
2022/06/22 | 799 | 799 | 796 | 798 | 1,000 |
2022/06/21 | 797 | 800 | 792 | 795 | 600 |
2022/06/20 | 798 | 799 | 789 | 797 | 900 |
2022/06/17 | 796 | 798 | 791 | 798 | 2,100 |
2022/06/16 | 796 | 799 | 796 | 797 | 1,400 |
2022/06/15 | 798 | 798 | 794 | 796 | 700 |
2022/06/14 | 798 | 798 | 794 | 795 | 700 |
2022/06/13 | 800 | 800 | 798 | 798 | 200 |
2022/06/10 | 798 | 802 | 796 | 800 | 1,300 |
2022/06/09 | 800 | 800 | 796 | 796 | 3,500 |
2022/06/08 | 798 | 798 | 797 | 798 | 700 |
2022/06/07 | 796 | 797 | 791 | 797 | 2,000 |
2022/06/06 | 797 | 797 | 790 | 793 | 3,200 |
2022/06/03 | 796 | 798 | 793 | 798 | 1,000 |
2022/06/02 | 795 | 797 | 789 | 792 | 1,100 |
2022/06/01 | 793 | 794 | 791 | 791 | 1,100 |
2022/05/31 | 787 | 793 | 787 | 789 | 1,700 |
2022/05/30 | 790 | 794 | 790 | 792 | 1,100 |
2022/05/27 | 789 | 789 | 778 | 785 | 900 |
2022/05/26 | 781 | 787 | 778 | 778 | 2,200 |
2022/05/25 | 781 | 788 | 779 | 788 | 1,700 |
2022/05/24 | 772 | 781 | 772 | 780 | 2,300 |
2022/05/23 | 761 | 779 | 761 | 771 | 13,500 |
2022/05/20 | 784 | 801 | 781 | 781 | 7,300 |
2022/05/19 | 787 | 787 | 780 | 784 | 1,600 |
2022/05/18 | 790 | 790 | 783 | 787 | 700 |
2022/05/17 | 785 | 790 | 783 | 787 | 1,000 |
2022/05/16 | 794 | 794 | 785 | 792 | 2,000 |
2022/05/13 | 777 | 783 | 777 | 780 | 900 |
2022/05/12 | 784 | 788 | 774 | 777 | 3,200 |
2022/05/11 | 784 | 786 | 779 | 779 | 1,000 |
2022/05/10 | 778 | 783 | 778 | 778 | 1,300 |
2022/05/09 | 775 | 794 | 775 | 785 | 5,200 |
2022/05/06 | 785 | 788 | 777 | 782 | 1,700 |
2022/05/02 | 782 | 784 | 771 | 780 | 3,200 |
2022/04/28 | 781 | 783 | 777 | 780 | 1,800 |
2022/04/27 | 782 | 782 | 781 | 781 | 200 |
2022/04/26 | 787 | 787 | 777 | 779 | 5,200 |
2022/04/25 | 791 | 791 | 785 | 787 | 1,100 |
2022/04/22 | 790 | 792 | 786 | 792 | 1,300 |
2022/04/21 | 790 | 791 | 785 | 791 | 1,700 |
2022/04/20 | 790 | 792 | 789 | 791 | 800 |
2022/04/19 | 787 | 793 | 787 | 792 | 700 |
2022/04/18 | 789 | 790 | 785 | 787 | 1,400 |
2022/04/15 | 785 | 790 | 784 | 784 | 1,400 |
2022/04/14 | 785 | 792 | 783 | 788 | 2,600 |
2022/04/13 | 788 | 793 | 784 | 785 | 2,200 |
2022/04/12 | 790 | 794 | 788 | 794 | 1,500 |
2022/04/11 | 790 | 798 | 789 | 790 | 3,200 |
2022/04/08 | 790 | 798 | 790 | 793 | 2,900 |
2022/04/07 | 792 | 800 | 792 | 796 | 2,400 |
2022/04/06 | 799 | 805 | 799 | 799 | 2,600 |
2022/04/05 | 804 | 807 | 800 | 804 | 3,000 |
2022/04/04 | 792 | 805 | 792 | 805 | 8,000 |
2022/04/01 | 814 | 822 | 814 | 814 | 1,400 |
2022/03/31 | 819 | 824 | 813 | 813 | 900 |
2022/03/30 | 811 | 822 | 811 | 819 | 2,400 |
2022/03/29 | 829 | 833 | 821 | 828 | 3,400 |
2022/03/28 | 827 | 830 | 821 | 828 | 2,900 |
2022/03/25 | 828 | 830 | 822 | 823 | 5,000 |
2022/03/24 | 821 | 830 | 818 | 830 | 5,300 |
2022/03/23 | 822 | 829 | 821 | 821 | 1,800 |
2022/03/22 | 824 | 825 | 820 | 821 | 3,300 |
2022/03/18 | 827 | 827 | 820 | 825 | 1,200 |
2022/03/17 | 825 | 829 | 820 | 827 | 3,000 |
2022/03/16 | 819 | 827 | 815 | 825 | 2,700 |
2022/03/15 | 816 | 817 | 809 | 815 | 1,200 |
2022/03/14 | 817 | 817 | 802 | 817 | 2,000 |
2022/03/11 | 804 | 817 | 804 | 817 | 2,500 |
2022/03/10 | 801 | 816 | 799 | 804 | 2,700 |
2022/03/09 | 800 | 802 | 794 | 798 | 3,700 |
2022/03/08 | 819 | 819 | 801 | 817 | 1,100 |
2022/03/07 | 825 | 825 | 788 | 825 | 12,200 |
2022/03/04 | 831 | 833 | 822 | 824 | 3,400 |
2022/03/03 | 841 | 841 | 830 | 831 | 1,300 |
2022/03/02 | 827 | 841 | 827 | 833 | 1,500 |
2022/03/01 | 835 | 843 | 830 | 831 | 5,200 |
2022/02/28 | 838 | 854 | 837 | 838 | 4,900 |
2022/02/25 | 836 | 836 | 829 | 833 | 2,100 |
2022/02/24 | 827 | 837 | 822 | 827 | 3,800 |
2022/02/22 | 823 | 828 | 819 | 819 | 3,200 |
2022/02/21 | 829 | 834 | 822 | 823 | 2,500 |
2022/02/18 | 828 | 831 | 819 | 829 | 4,400 |
2022/02/17 | 823 | 828 | 818 | 828 | 2,600 |
2022/02/16 | 827 | 827 | 817 | 823 | 3,400 |
2022/02/15 | 814 | 839 | 814 | 816 | 5,600 |
2022/02/14 | 830 | 840 | 817 | 817 | 7,900 |
2022/02/10 | 831 | 838 | 829 | 834 | 3,000 |
2022/02/09 | 829 | 834 | 829 | 834 | 3,100 |
2022/02/08 | 829 | 839 | 829 | 830 | 2,700 |
2022/02/07 | 820 | 849 | 815 | 844 | 15,600 |
2022/02/04 | 848 | 856 | 820 | 820 | 10,800 |
2022/02/03 | 849 | 856 | 849 | 854 | 700 |
2022/02/02 | 849 | 850 | 843 | 846 | 1,900 |
2022/02/01 | 849 | 849 | 843 | 843 | 700 |
2022/01/31 | 847 | 849 | 845 | 849 | 500 |
2022/01/28 | 836 | 847 | 836 | 847 | 1,600 |
2022/01/27 | 841 | 846 | 835 | 846 | 1,900 |
2022/01/26 | 844 | 848 | 844 | 847 | 800 |
2022/01/25 | 846 | 846 | 844 | 844 | 1,900 |
2022/01/24 | 832 | 845 | 832 | 845 | 1,600 |
2022/01/21 | 845 | 845 | 845 | 845 | 200 |
2022/01/20 | 845 | 845 | 840 | 845 | 500 |
2022/01/19 | 852 | 852 | 831 | 846 | 900 |
2022/01/18 | 850 | 853 | 848 | 851 | 600 |
2022/01/17 | 844 | 848 | 840 | 848 | 1,300 |
2022/01/14 | 854 | 854 | 838 | 850 | 1,200 |
2022/01/13 | 850 | 854 | 850 | 854 | 500 |
2022/01/12 | 850 | 850 | 844 | 849 | 900 |
2022/01/11 | 844 | 846 | 840 | 846 | 700 |
2022/01/07 | 836 | 854 | 825 | 841 | 3,200 |
2022/01/06 | 845 | 860 | 832 | 834 | 5,600 |
2022/01/05 | 850 | 857 | 845 | 845 | 1,400 |
2022/01/04 | 854 | 855 | 846 | 855 | 1,900 |