2349 (株)エヌアイデイ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,333 | 2,333 | 2,326 | 2,326 | 400 | 2,326 |
| 2025-04-03 | - | - | - | 2,433 | - | 2,433 |
| 2025-04-02 | - | - | - | 2,433 | - | 2,433 |
| 2025-04-01 | 2,433 | 2,433 | 2,433 | 2,433 | 100 | 2,433 |
| 2025-03-31 | 2,494 | 2,494 | 2,416 | 2,480 | 2,600 | 2,480 |
| 2025-03-28 | 2,382 | 2,489 | 2,382 | 2,459 | 2,500 | 2,459 |
| 2025-03-27 | 2,452 | 2,452 | 2,341 | 2,341 | 2,300 | 2,341 |
| 2025-03-26 | 2,455 | 2,455 | 2,442 | 2,452 | 1,500 | 2,452 |
| 2025-03-25 | 2,441 | 2,441 | 2,371 | 2,371 | 3,300 | 2,371 |
| 2025-03-24 | 2,399 | 2,420 | 2,399 | 2,420 | 1,100 | 2,420 |
| 2025-03-21 | 2,352 | 2,391 | 2,352 | 2,385 | 1,100 | 2,385 |
| 2025-03-19 | 2,337 | 2,399 | 2,337 | 2,352 | 300 | 2,352 |
| 2025-03-18 | 2,335 | 2,343 | 2,333 | 2,334 | 3,100 | 2,334 |
| 2025-03-17 | 2,350 | 2,350 | 2,328 | 2,329 | 1,400 | 2,329 |
| 2025-03-14 | 2,320 | 2,340 | 2,320 | 2,320 | 1,000 | 2,320 |
| 2025-03-13 | 2,320 | 2,320 | 2,320 | 2,320 | 100 | 2,320 |
| 2025-03-12 | - | - | - | 2,340 | - | 2,340 |
| 2025-03-11 | 2,345 | 2,345 | 2,340 | 2,340 | 800 | 2,340 |
| 2025-03-10 | 2,385 | 2,385 | 2,351 | 2,358 | 700 | 2,358 |
| 2025-03-07 | 2,430 | 2,435 | 2,430 | 2,435 | 200 | 2,435 |
| 2025-03-06 | 2,430 | 2,430 | 2,430 | 2,430 | 200 | 2,430 |
| 2025-03-05 | - | - | - | 2,425 | - | 2,425 |
| 2025-03-04 | - | - | - | 2,425 | - | 2,425 |
| 2025-03-03 | 2,440 | 2,440 | 2,425 | 2,425 | 200 | 2,425 |
| 2025-02-28 | 2,440 | 2,440 | 2,420 | 2,440 | 1,200 | 2,440 |
| 2025-02-27 | 2,423 | 2,440 | 2,423 | 2,438 | 600 | 2,438 |
| 2025-02-26 | 2,445 | 2,445 | 2,439 | 2,440 | 800 | 2,440 |
| 2025-02-25 | 2,404 | 2,404 | 2,404 | 2,404 | 3,000 | 2,404 |
| 2025-02-21 | 2,395 | 2,425 | 2,386 | 2,404 | 2,500 | 2,404 |
| 2025-02-20 | 2,394 | 2,394 | 2,394 | 2,394 | 200 | 2,394 |
| 2025-02-19 | 2,395 | 2,395 | 2,370 | 2,373 | 700 | 2,373 |
| 2025-02-18 | 2,400 | 2,400 | 2,355 | 2,355 | 1,300 | 2,355 |
| 2025-02-17 | 2,370 | 2,400 | 2,370 | 2,400 | 400 | 2,400 |
| 2025-02-14 | 2,350 | 2,368 | 2,350 | 2,368 | 400 | 2,368 |
| 2025-02-13 | 2,400 | 2,400 | 2,400 | 2,400 | 100 | 2,400 |
| 2025-02-12 | 2,420 | 2,420 | 2,420 | 2,420 | 200 | 2,420 |
| 2025-02-10 | 2,474 | 2,478 | 2,448 | 2,451 | 2,500 | 2,451 |
| 2025-02-07 | 2,412 | 2,462 | 2,412 | 2,455 | 1,700 | 2,455 |
| 2025-02-06 | 2,401 | 2,402 | 2,401 | 2,402 | 200 | 2,402 |
| 2025-02-05 | 2,351 | 2,351 | 2,351 | 2,351 | 200 | 2,351 |
| 2025-02-04 | 2,404 | 2,418 | 2,368 | 2,368 | 6,500 | 2,368 |
| 2025-02-03 | - | - | - | 2,404 | - | 2,404 |
| 2025-01-31 | - | - | - | 2,404 | - | 2,404 |
| 2025-01-30 | 2,404 | 2,404 | 2,404 | 2,404 | 1,100 | 2,404 |
| 2025-01-29 | - | - | - | 2,404 | - | 2,404 |
| 2025-01-28 | 2,404 | 2,404 | 2,404 | 2,404 | 1,100 | 2,404 |
| 2025-01-27 | 2,417 | 2,417 | 2,404 | 2,404 | 3,800 | 2,404 |
| 2025-01-24 | 2,420 | 2,435 | 2,401 | 2,418 | 3,500 | 2,418 |
| 2025-01-23 | 2,429 | 2,429 | 2,386 | 2,429 | 700 | 2,429 |
| 2025-01-22 | 2,455 | 2,455 | 2,429 | 2,429 | 1,100 | 2,429 |
| 2025-01-21 | 2,439 | 2,439 | 2,410 | 2,410 | 1,500 | 2,410 |
| 2025-01-20 | - | - | - | 2,389 | - | 2,389 |
| 2025-01-17 | 2,397 | 2,397 | 2,361 | 2,389 | 1,300 | 2,389 |
| 2025-01-16 | 2,497 | 2,497 | 2,447 | 2,447 | 200 | 2,447 |
| 2025-01-15 | 2,446 | 2,498 | 2,420 | 2,497 | 2,000 | 2,497 |
| 2025-01-14 | 2,490 | 2,540 | 2,490 | 2,540 | 600 | 2,540 |
| 2025-01-10 | 2,540 | 2,540 | 2,540 | 2,540 | 200 | 2,540 |
| 2025-01-09 | - | - | - | 2,501 | - | 2,501 |
| 2025-01-08 | - | - | - | 2,501 | - | 2,501 |
| 2025-01-07 | - | - | - | 2,501 | - | 2,501 |
| 2025-01-06 | 2,600 | 2,600 | 2,501 | 2,501 | 600 | 2,501 |
分割・併合履歴 ： [2018-11-28]1株→3株 [2006-09-26]1株→2株 [2004-06-25]1株→3株