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 |
|---|---|---|---|---|---|
| 2024/07/26 | 743 | 752 | 743 | 752 | 2,800 |
| 2024/07/25 | 753 | 753 | 742 | 753 | 2,900 |
| 2024/07/24 | 755 | 759 | 754 | 759 | 600 |
| 2024/07/23 | 756 | 758 | 754 | 758 | 1,100 |
| 2024/07/22 | 759 | 759 | 757 | 757 | 300 |
| 2024/07/19 | 759 | 759 | 759 | 759 | 700 |
| 2024/07/18 | 753 | 760 | 753 | 759 | 4,800 |
| 2024/07/17 | 759 | 759 | 753 | 759 | 1,400 |
| 2024/07/16 | 751 | 759 | 751 | 759 | 600 |
| 2024/07/12 | 760 | 760 | 751 | 760 | 4,000 |
| 2024/07/11 | 751 | 756 | 745 | 756 | 2,900 |
| 2024/07/10 | 754 | 754 | 745 | 753 | 1,200 |
| 2024/07/09 | 757 | 758 | 747 | 747 | 500 |
| 2024/07/08 | 759 | 759 | 746 | 746 | 3,900 |
| 2024/07/05 | 760 | 760 | 759 | 760 | 1,500 |
| 2024/07/04 | 759 | 760 | 758 | 760 | 1,900 |
| 2024/07/03 | 755 | 759 | 751 | 759 | 1,100 |
| 2024/07/02 | 759 | 759 | 752 | 758 | 300 |
| 2024/07/01 | 759 | 759 | 751 | 759 | 2,600 |
| 2024/06/28 | 760 | 760 | 753 | 753 | 2,000 |
| 2024/06/27 | 756 | 757 | 752 | 752 | 1,500 |
| 2024/06/26 | 753 | 753 | 750 | 750 | 1,400 |
| 2024/06/25 | 748 | 755 | 748 | 753 | 3,100 |
| 2024/06/24 | 745 | 752 | 745 | 751 | 17,800 |
| 2024/06/21 | 710 | 716 | 710 | 716 | 2,200 |
| 2024/06/20 | 711 | 714 | 711 | 711 | 1,800 |
| 2024/06/19 | 719 | 719 | 713 | 719 | 1,600 |
| 2024/06/18 | 717 | 720 | 715 | 716 | 700 |
| 2024/06/17 | 718 | 718 | 715 | 717 | 700 |
| 2024/06/14 | 712 | 718 | 710 | 718 | 7,500 |
| 2024/06/13 | 721 | 721 | 711 | 711 | 700 |
| 2024/06/12 | 711 | 720 | 711 | 714 | 1,200 |
| 2024/06/11 | 717 | 717 | 711 | 712 | 2,000 |
| 2024/06/10 | 718 | 720 | 712 | 717 | 2,900 |
| 2024/06/07 | 720 | 720 | 718 | 718 | 1,100 |
| 2024/06/06 | 724 | 725 | 720 | 725 | 400 |
| 2024/06/05 | 721 | 721 | 718 | 718 | 1,200 |
| 2024/06/04 | 726 | 727 | 717 | 727 | 1,100 |
| 2024/06/03 | 720 | 725 | 718 | 725 | 1,100 |
| 2024/05/31 | 716 | 719 | 710 | 719 | 1,500 |
| 2024/05/30 | 717 | 717 | 715 | 715 | 1,800 |
| 2024/05/29 | 724 | 725 | 717 | 717 | 4,900 |
| 2024/05/28 | 723 | 729 | 721 | 729 | 1,700 |
| 2024/05/27 | 721 | 723 | 721 | 723 | 2,400 |
| 2024/05/24 | 728 | 728 | 722 | 723 | 4,800 |
| 2024/05/23 | 722 | 732 | 722 | 728 | 3,300 |
| 2024/05/22 | 728 | 730 | 722 | 722 | 5,900 |
| 2024/05/21 | 735 | 739 | 722 | 737 | 7,400 |
| 2024/05/20 | 759 | 770 | 720 | 722 | 21,500 |
| 2024/05/17 | 780 | 786 | 771 | 771 | 4,600 |
| 2024/05/16 | 791 | 799 | 788 | 788 | 3,400 |
| 2024/05/15 | 790 | 795 | 790 | 791 | 1,400 |
| 2024/05/14 | 797 | 798 | 792 | 792 | 1,900 |
| 2024/05/13 | 800 | 800 | 797 | 797 | 4,200 |
| 2024/05/10 | 805 | 805 | 799 | 800 | 1,600 |
| 2024/05/09 | 802 | 805 | 801 | 805 | 1,600 |
| 2024/05/08 | 802 | 802 | 799 | 799 | 2,600 |
| 2024/05/07 | 799 | 804 | 799 | 799 | 4,300 |
| 2024/05/02 | 800 | 804 | 799 | 799 | 1,700 |
| 2024/05/01 | 800 | 800 | 798 | 798 | 2,800 |
| 2024/04/30 | 801 | 803 | 798 | 800 | 7,500 |
| 2024/04/26 | 807 | 807 | 805 | 805 | 900 |
| 2024/04/25 | 810 | 810 | 800 | 802 | 4,200 |
| 2024/04/24 | 812 | 812 | 810 | 810 | 2,300 |
| 2024/04/23 | 820 | 822 | 814 | 814 | 500 |
| 2024/04/22 | 814 | 814 | 812 | 812 | 2,100 |
| 2024/04/19 | 820 | 820 | 812 | 814 | 2,100 |
| 2024/04/18 | 821 | 823 | 815 | 823 | 600 |
| 2024/04/17 | 815 | 820 | 815 | 820 | 300 |
| 2024/04/16 | 820 | 820 | 815 | 815 | 900 |
| 2024/04/15 | 821 | 821 | 820 | 820 | 300 |
| 2024/04/12 | 825 | 825 | 821 | 821 | 1,800 |
| 2024/04/11 | 828 | 828 | 825 | 825 | 600 |
| 2024/04/10 | 830 | 832 | 828 | 828 | 2,200 |
| 2024/04/09 | 832 | 839 | 829 | 829 | 3,000 |
| 2024/04/08 | 840 | 844 | 829 | 843 | 2,800 |
| 2024/04/05 | 848 | 848 | 841 | 841 | 1,200 |
| 2024/04/04 | 851 | 854 | 846 | 852 | 7,800 |
| 2024/04/03 | 847 | 853 | 847 | 851 | 3,400 |
| 2024/04/02 | 848 | 850 | 847 | 847 | 3,800 |
| 2024/04/01 | 844 | 862 | 844 | 849 | 5,300 |
| 2024/03/29 | 853 | 854 | 838 | 838 | 8,100 |
| 2024/03/28 | 851 | 851 | 841 | 846 | 800 |
| 2024/03/27 | 854 | 859 | 854 | 857 | 6,900 |
| 2024/03/26 | 855 | 855 | 846 | 854 | 4,100 |
| 2024/03/25 | 849 | 859 | 835 | 855 | 8,700 |
| 2024/03/22 | 833 | 857 | 833 | 849 | 9,500 |
| 2024/03/21 | 836 | 840 | 835 | 837 | 5,500 |
| 2024/03/19 | 839 | 839 | 835 | 836 | 2,900 |
| 2024/03/18 | 829 | 835 | 828 | 831 | 8,400 |
| 2024/03/15 | 845 | 845 | 838 | 844 | 600 |
| 2024/03/14 | 840 | 844 | 837 | 844 | 700 |
| 2024/03/13 | 841 | 851 | 840 | 840 | 2,500 |
| 2024/03/12 | 842 | 845 | 841 | 845 | 1,600 |
| 2024/03/11 | 838 | 844 | 837 | 842 | 1,400 |
| 2024/03/08 | 839 | 842 | 837 | 838 | 2,400 |
| 2024/03/07 | 840 | 848 | 839 | 848 | 1,100 |
| 2024/03/06 | 847 | 848 | 840 | 847 | 4,100 |
| 2024/03/05 | 856 | 856 | 845 | 847 | 1,900 |
| 2024/03/04 | 857 | 857 | 850 | 857 | 800 |
| 2024/03/01 | 843 | 859 | 843 | 859 | 3,600 |
| 2024/02/29 | 848 | 855 | 848 | 854 | 2,500 |
| 2024/02/28 | 838 | 853 | 834 | 846 | 3,200 |
| 2024/02/27 | 853 | 853 | 840 | 853 | 1,700 |
| 2024/02/26 | 855 | 870 | 853 | 853 | 6,800 |
| 2024/02/22 | 869 | 869 | 842 | 855 | 5,000 |
| 2024/02/21 | 849 | 872 | 844 | 855 | 14,100 |
| 2024/02/20 | 845 | 850 | 840 | 849 | 2,200 |
| 2024/02/19 | 845 | 845 | 838 | 843 | 2,100 |
| 2024/02/16 | 835 | 841 | 825 | 840 | 4,800 |
| 2024/02/15 | 840 | 840 | 828 | 833 | 3,200 |
| 2024/02/14 | 825 | 835 | 825 | 829 | 4,300 |
| 2024/02/13 | 834 | 835 | 825 | 830 | 2,400 |
| 2024/02/09 | 840 | 845 | 824 | 835 | 15,800 |
| 2024/02/08 | 845 | 845 | 838 | 838 | 1,800 |
| 2024/02/07 | 848 | 848 | 838 | 840 | 1,700 |
| 2024/02/06 | 839 | 848 | 831 | 848 | 3,600 |
| 2024/02/05 | 834 | 850 | 830 | 831 | 4,700 |
| 2024/02/02 | 842 | 846 | 833 | 833 | 2,700 |
| 2024/02/01 | 839 | 848 | 838 | 840 | 3,800 |
| 2024/01/31 | 842 | 843 | 835 | 843 | 1,000 |
| 2024/01/30 | 845 | 845 | 830 | 841 | 2,600 |
| 2024/01/29 | 837 | 844 | 837 | 842 | 1,000 |
| 2024/01/26 | 836 | 842 | 836 | 837 | 300 |
| 2024/01/25 | 839 | 843 | 836 | 836 | 2,600 |
| 2024/01/24 | 838 | 839 | 830 | 838 | 4,100 |
| 2024/01/23 | 842 | 843 | 830 | 838 | 4,600 |
| 2024/01/22 | 842 | 842 | 830 | 838 | 2,500 |
| 2024/01/19 | 841 | 842 | 838 | 840 | 1,800 |
| 2024/01/18 | 840 | 841 | 825 | 838 | 2,300 |
| 2024/01/17 | 842 | 843 | 834 | 840 | 2,700 |
| 2024/01/16 | 843 | 844 | 828 | 836 | 4,300 |
| 2024/01/15 | 845 | 845 | 837 | 841 | 2,700 |
| 2024/01/12 | 833 | 836 | 823 | 836 | 6,300 |
| 2024/01/11 | 828 | 832 | 820 | 832 | 6,100 |
| 2024/01/10 | 826 | 833 | 820 | 824 | 7,000 |
| 2024/01/09 | 829 | 829 | 820 | 826 | 5,000 |
| 2024/01/05 | 825 | 826 | 820 | 826 | 2,400 |
| 2024/01/04 | 823 | 824 | 818 | 821 | 2,000 |