2349 (株)エヌアイデイ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,248 | 2,330 | 2,248 | 2,256 | 3,200 | 2,256 |
| 2024-05-01 | 2,302 | 2,302 | 2,150 | 2,248 | 5,500 | 2,248 |
| 2024-04-30 | 2,369 | 2,400 | 2,310 | 2,316 | 4,900 | 2,316 |
| 2024-04-26 | 2,384 | 2,400 | 2,365 | 2,369 | 10,900 | 2,369 |
| 2024-04-25 | 2,440 | 2,440 | 2,353 | 2,384 | 4,400 | 2,384 |
| 2024-04-24 | 2,439 | 2,440 | 2,380 | 2,440 | 6,700 | 2,440 |
| 2024-04-23 | 2,375 | 2,438 | 2,375 | 2,375 | 5,700 | 2,375 |
| 2024-04-22 | 2,267 | 2,372 | 2,249 | 2,340 | 4,700 | 2,340 |
| 2024-04-19 | 2,267 | 2,270 | 2,248 | 2,251 | 2,600 | 2,251 |
| 2024-04-18 | 2,475 | 2,535 | 2,240 | 2,267 | 12,900 | 2,267 |
| 2024-04-17 | 2,430 | 2,607 | 2,430 | 2,525 | 23,600 | 2,525 |
| 2024-04-16 | 2,161 | 2,661 | 2,159 | 2,320 | 31,500 | 2,320 |
| 2024-04-15 | 2,146 | 2,174 | 2,146 | 2,161 | 2,900 | 2,161 |
| 2024-04-12 | 2,135 | 2,157 | 2,135 | 2,146 | 900 | 2,146 |
| 2024-04-11 | 2,050 | 2,159 | 2,050 | 2,120 | 12,500 | 2,120 |
| 2024-04-10 | 2,050 | 2,099 | 2,050 | 2,080 | 3,200 | 2,080 |
| 2024-04-09 | 2,047 | 2,050 | 2,040 | 2,050 | 2,400 | 2,050 |
| 2024-04-08 | 2,040 | 2,050 | 2,038 | 2,047 | 3,200 | 2,047 |
| 2024-04-05 | 2,043 | 2,043 | 2,000 | 2,040 | 500 | 2,040 |
| 2024-04-04 | 2,051 | 2,053 | 2,051 | 2,053 | 700 | 2,053 |
| 2024-04-03 | 2,040 | 2,060 | 2,038 | 2,049 | 1,900 | 2,049 |
| 2024-04-02 | 2,040 | 2,090 | 2,039 | 2,040 | 2,300 | 2,040 |
| 2024-04-01 | 2,054 | 2,093 | 1,980 | 2,040 | 16,000 | 2,040 |
| 2024-03-29 | 1,999 | 2,084 | 1,999 | 2,054 | 10,300 | 2,054 |
| 2024-03-28 | 1,958 | 2,000 | 1,956 | 1,999 | 4,600 | 1,999 |
| 2024-03-27 | 1,939 | 1,956 | 1,924 | 1,928 | 1,800 | 1,928 |
| 2024-03-26 | 1,917 | 1,917 | 1,901 | 1,917 | 1,100 | 1,917 |
| 2024-03-25 | 1,940 | 1,940 | 1,917 | 1,917 | 4,700 | 1,917 |
| 2024-03-22 | 1,908 | 1,940 | 1,908 | 1,940 | 4,000 | 1,940 |
| 2024-03-21 | 1,900 | 1,908 | 1,900 | 1,908 | 2,200 | 1,908 |
| 2024-03-19 | 1,895 | 1,895 | 1,884 | 1,891 | 1,500 | 1,891 |
| 2024-03-18 | 1,878 | 1,895 | 1,871 | 1,892 | 1,600 | 1,892 |
| 2024-03-15 | 1,881 | 1,881 | 1,874 | 1,878 | 1,100 | 1,878 |
| 2024-03-14 | 1,884 | 1,884 | 1,829 | 1,853 | 2,700 | 1,853 |
| 2024-03-13 | 1,884 | 1,896 | 1,863 | 1,863 | 1,500 | 1,863 |
| 2024-03-12 | 1,865 | 1,899 | 1,861 | 1,893 | 600 | 1,893 |
| 2024-03-11 | 1,899 | 1,899 | 1,860 | 1,865 | 3,700 | 1,865 |
| 2024-03-08 | 1,886 | 1,896 | 1,885 | 1,895 | 7,600 | 1,895 |
| 2024-03-07 | 1,979 | 1,980 | 1,864 | 1,885 | 9,600 | 1,885 |
| 2024-03-06 | 1,881 | 1,970 | 1,879 | 1,941 | 10,300 | 1,941 |
| 2024-03-05 | 1,891 | 1,892 | 1,877 | 1,878 | 2,300 | 1,878 |
| 2024-03-04 | 1,900 | 1,900 | 1,882 | 1,895 | 1,600 | 1,895 |
| 2024-03-01 | 1,914 | 1,914 | 1,886 | 1,907 | 1,000 | 1,907 |
| 2024-02-29 | 1,918 | 1,918 | 1,882 | 1,912 | 3,500 | 1,912 |
| 2024-02-28 | 1,900 | 1,910 | 1,890 | 1,910 | 2,900 | 1,910 |
| 2024-02-27 | 1,930 | 1,944 | 1,900 | 1,909 | 28,000 | 1,909 |
| 2024-02-26 | 1,905 | 1,942 | 1,840 | 1,942 | 8,100 | 1,942 |
| 2024-02-22 | 1,918 | 1,930 | 1,901 | 1,905 | 2,100 | 1,905 |
| 2024-02-21 | 1,930 | 1,930 | 1,890 | 1,905 | 2,700 | 1,905 |
| 2024-02-20 | 1,910 | 1,951 | 1,905 | 1,905 | 1,400 | 1,905 |
| 2024-02-19 | 1,945 | 1,950 | 1,860 | 1,905 | 8,100 | 1,905 |
| 2024-02-16 | 1,930 | 1,930 | 1,905 | 1,905 | 1,300 | 1,905 |
| 2024-02-15 | 1,890 | 1,930 | 1,833 | 1,871 | 4,200 | 1,871 |
| 2024-02-14 | 1,903 | 1,906 | 1,889 | 1,890 | 2,900 | 1,890 |
| 2024-02-13 | 1,925 | 1,933 | 1,903 | 1,903 | 1,100 | 1,903 |
| 2024-02-09 | 1,911 | 1,930 | 1,911 | 1,930 | 600 | 1,930 |
| 2024-02-08 | 1,966 | 1,984 | 1,911 | 1,911 | 700 | 1,911 |
| 2024-02-07 | 1,982 | 1,982 | 1,951 | 1,966 | 2,200 | 1,966 |
| 2024-02-06 | 1,988 | 1,988 | 1,982 | 1,982 | 2,000 | 1,982 |
| 2024-02-05 | 1,983 | 1,995 | 1,945 | 1,960 | 5,700 | 1,960 |
| 2024-02-02 | 1,949 | 2,000 | 1,946 | 2,000 | 6,600 | 2,000 |
| 2024-02-01 | 1,905 | 1,933 | 1,905 | 1,933 | 1,500 | 1,933 |
| 2024-01-31 | 1,905 | 1,915 | 1,900 | 1,912 | 500 | 1,912 |
| 2024-01-30 | 1,950 | 1,950 | 1,905 | 1,905 | 2,200 | 1,905 |
| 2024-01-29 | 1,950 | 1,950 | 1,935 | 1,935 | 1,700 | 1,935 |
| 2024-01-26 | 1,914 | 1,943 | 1,863 | 1,920 | 6,900 | 1,920 |
| 2024-01-25 | 1,920 | 1,925 | 1,913 | 1,913 | 5,900 | 1,913 |
| 2024-01-24 | 1,902 | 1,913 | 1,883 | 1,913 | 4,500 | 1,913 |
| 2024-01-23 | 1,897 | 1,911 | 1,887 | 1,907 | 3,500 | 1,907 |
| 2024-01-22 | 1,860 | 1,884 | 1,860 | 1,873 | 1,700 | 1,873 |
| 2024-01-19 | 1,898 | 1,898 | 1,853 | 1,856 | 3,000 | 1,856 |
| 2024-01-18 | 1,898 | 1,898 | 1,864 | 1,897 | 2,000 | 1,897 |
| 2024-01-17 | 1,815 | 1,897 | 1,815 | 1,880 | 5,300 | 1,880 |
| 2024-01-16 | 1,800 | 1,801 | 1,800 | 1,801 | 300 | 1,801 |
| 2024-01-15 | 1,799 | 1,800 | 1,799 | 1,800 | 400 | 1,800 |
| 2024-01-12 | 1,801 | 1,808 | 1,795 | 1,799 | 1,100 | 1,799 |
| 2024-01-11 | 1,799 | 1,810 | 1,791 | 1,801 | 3,500 | 1,801 |
| 2024-01-10 | 1,839 | 1,839 | 1,839 | 1,839 | 400 | 1,839 |
| 2024-01-09 | 1,827 | 1,850 | 1,810 | 1,827 | 1,800 | 1,827 |
| 2024-01-05 | 1,850 | 1,850 | 1,826 | 1,826 | 700 | 1,826 |
| 2024-01-04 | 1,848 | 1,849 | 1,846 | 1,849 | 7,400 | 1,849 |
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
