1. HOME >
  2. 株価時系列 >
  3. 2349 >
  4. 2019年

2349 (株)エヌアイデイ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4141,4141,3841,3952,8001,395
2019-12-271,3851,3901,3821,3908001,390
2019-12-261,3851,3851,3851,3857001,385
2019-12-251,3931,3931,3751,3754,9001,375
2019-12-241,4061,4101,4011,4072,6001,407
2019-12-231,4071,4071,4011,4076001,407
2019-12-201,4091,4091,3971,3971,7001,397
2019-12-191,3861,4101,3861,3983,5001,398
2019-12-181,3801,3861,3801,3868001,386
2019-12-171,3771,3961,3711,3802,3001,380
2019-12-161,4011,4011,4011,4011001,401
2019-12-131,3771,4061,3741,4015,1001,401
2019-12-121,3921,3921,3811,3824001,382
2019-12-111,4101,4101,3831,3926001,392
2019-12-101,4181,4351,3681,41316,0001,413
2019-12-091,3651,3771,3651,3771,8001,377
2019-12-061,3701,3701,3551,3647001,364
2019-12-051,3501,3711,3491,3705,3001,370
2019-12-041,3581,3581,3501,3511,1001,351
2019-12-031,3501,3581,3471,3581,9001,358
2019-12-021,3351,3491,3111,3491,8001,349
2019-11-291,3361,3501,3361,3421,5001,342
2019-11-281,3621,3621,3611,3623,0001,362
2019-11-271,3511,3571,3511,3571,1001,357
2019-11-261,3501,3501,3411,3471,2001,347
2019-11-251,3501,3551,3351,3508,7001,350
2019-11-221,3291,3401,3291,3403,1001,340
2019-11-211,3291,3301,3241,3247001,324
2019-11-201,3301,3301,3031,3161,9001,316
2019-11-191,3021,3291,2961,3272,6001,327
2019-11-181,3021,3021,2991,3021,2001,302
2019-11-151,3011,3011,3001,3006001,300
2019-11-141,2991,2991,2831,2901,0001,290
2019-11-131,3001,3021,2951,3027001,302
2019-11-121,3051,3051,2941,3001,6001,300
2019-11-11---1,294-1,294
2019-11-081,2931,3001,2911,2941,7001,294
2019-11-071,3141,3141,3001,3001,3001,300
2019-11-061,3111,3251,3101,3251,0001,325
2019-11-051,3281,3281,3251,3261,5001,326
2019-11-011,3251,3331,3251,3331,6001,333
2019-10-311,3061,3061,2981,2988001,298
2019-10-301,3311,3311,3061,3063001,306
2019-10-291,2901,3191,2901,3014,6001,301
2019-10-281,3511,3511,3411,3463,5001,346
2019-10-251,3321,3451,3321,3456,6001,345
2019-10-241,3081,3181,3001,3183,2001,318
2019-10-231,3051,3101,3001,3081,5001,308
2019-10-211,2751,3081,2731,3082,0001,308
2019-10-181,2761,2871,2761,2851,7001,285
2019-10-171,2671,2841,2671,2848001,284
2019-10-161,2781,2781,2651,2652,2001,265
2019-10-151,2841,2931,2611,2761,8001,276
2019-10-11---1,284-1,284
2019-10-101,2741,2841,2741,2844001,284
2019-10-09---1,281-1,281
2019-10-081,2901,2901,2791,2811,0001,281
2019-10-071,2551,2721,2551,2726001,272
2019-10-041,2551,2571,2551,2573001,257
2019-10-031,2761,2941,2531,2652,1001,265
2019-10-021,2801,3001,2741,2992,8001,299
2019-10-011,2881,2981,2741,2791,7001,279
2019-09-301,3021,3141,2721,2724,0001,272
2019-09-271,3211,3301,3211,3301,9001,330
2019-09-261,3251,3301,3251,3256001,325
2019-09-251,3141,3251,3071,3259,2001,325
2019-09-241,3001,3141,2911,3085,3001,308
2019-09-201,3001,3101,3001,3108001,310
2019-09-191,3151,3161,3151,3158001,315
2019-09-181,3001,3101,3001,3101,2001,310
2019-09-171,3001,3001,3001,3002001,300
2019-09-131,3001,3001,3001,3005001,300
2019-09-121,3001,3001,3001,3009,5001,300
2019-09-111,2801,2861,2801,2864001,286
2019-09-101,2821,2871,2521,2803,9001,280
2019-09-091,2791,2951,2791,2903,4001,290
2019-09-061,2781,2781,2781,2782001,278
2019-09-051,2741,2801,2741,2806001,280
2019-09-041,2841,2841,2791,2794001,279
2019-09-031,2761,2811,2761,2816001,281
2019-09-021,2681,2941,2681,2842,4001,284
2019-08-30---1,268-1,268
2019-08-291,2931,2931,2421,2681,8001,268
2019-08-281,2951,2951,2841,2935,1001,293
2019-08-271,2861,2881,2751,2882,3001,288
2019-08-261,2961,2981,2811,2898,9001,289
2019-08-231,2721,2921,2721,2912,7001,291
2019-08-221,2721,2791,2711,2794001,279
2019-08-211,2451,2721,2451,2551,6001,255
2019-08-201,2321,2681,2321,2682,1001,268
2019-08-191,2341,2341,2111,2202,2001,220
2019-08-161,2271,2371,2271,2349001,234
2019-08-151,2251,2611,2251,2283,1001,228
2019-08-141,2291,2331,2191,2211,1001,221
2019-08-131,2631,2631,2041,2096,9001,209
2019-08-091,2751,3001,2731,2932,2001,293
2019-08-081,2771,2771,2771,2771001,277
2019-08-071,2751,2911,2751,2911,3001,291
2019-08-061,2811,2901,2591,2872,2001,287
2019-08-051,3291,3491,2501,2706,2001,270
2019-08-021,3611,3701,3571,3591,5001,359
2019-08-011,3571,3741,3571,3744001,374
2019-07-311,3711,3771,3711,3773001,377
2019-07-301,3651,3651,3581,3652,9001,365
2019-07-291,3701,3731,3601,3653,7001,365
2019-07-261,3761,3761,3501,3644,6001,364
2019-07-251,3491,3791,3491,37329,9001,373
2019-07-241,3351,3391,3301,3396,4001,339
2019-07-231,3121,3321,3121,3322,8001,332
2019-07-221,3111,3251,3111,3121,8001,312
2019-07-191,3071,3221,3071,3163,6001,316
2019-07-181,3001,3171,2951,3013,0001,301
2019-07-171,3111,3221,3001,3042,8001,304
2019-07-161,3231,3321,3121,3123,8001,312
2019-07-121,3301,3301,3241,3241,8001,324
2019-07-111,3141,3171,3131,3139001,313
2019-07-10---1,313-1,313
2019-07-091,3251,3251,3131,3132,9001,313
2019-07-081,3251,3251,3251,3252001,325
2019-07-051,3151,3311,3131,3311,6001,331
2019-07-041,3211,3211,3141,3145001,314
2019-07-031,3391,3391,3181,3246,4001,324
2019-07-021,3351,3401,3351,3395,3001,339
2019-07-011,3371,3371,3301,3374,9001,337
2019-06-281,3281,3331,3261,32919,5001,329
2019-06-271,3221,3331,3221,3335,7001,333
2019-06-261,3261,3261,3181,3241,9001,324
2019-06-251,3271,3271,3091,3098,2001,309
2019-06-241,3181,3201,3071,3125,9001,312
2019-06-211,3011,3011,2991,2991,3001,299
2019-06-201,2861,2981,2861,2989001,298
2019-06-191,2851,2851,2821,2826001,282
2019-06-181,2811,2901,2801,2813,1001,281
2019-06-171,3111,3151,3041,3041,9001,304
2019-06-141,3051,3101,3051,3051,2001,305
2019-06-131,3101,3131,3051,3057001,305
2019-06-121,2991,3301,2901,31413,0001,314
2019-06-111,2821,2821,2821,2821001,282
2019-06-101,2781,2811,2781,2802,6001,280
2019-06-071,2801,2801,2751,2752001,275
2019-06-061,2801,2951,2791,2804,3001,280
2019-06-051,2901,3041,2801,28118,8001,281
2019-06-041,2731,2801,2731,2809001,280
2019-06-031,2861,2861,2731,2735,0001,273
2019-05-311,3001,3001,2901,2904,1001,290
2019-05-301,3041,3091,2991,3091,4001,309
2019-05-291,3051,3131,2901,3006,1001,300
2019-05-281,3101,3101,3051,3052,3001,305
2019-05-271,3101,3101,3091,31034,6001,310
2019-05-241,2921,3291,2911,3104,5001,310
2019-05-231,3401,3491,3021,30221,5001,302
2019-05-221,2901,3331,2891,31313,3001,313
2019-05-211,2591,2851,2591,28017,2001,280
2019-05-201,2591,2611,2551,2553,2001,255
2019-05-171,2601,2601,2551,2602,0001,260
2019-05-161,2641,2691,2541,2655,9001,265
2019-05-151,2801,2831,2651,2658,3001,265
2019-05-141,2661,2761,2501,27613,0001,276
2019-05-131,2741,2851,2701,27020,1001,270
2019-05-101,2601,2621,2311,2624,5001,262
2019-05-091,2551,2611,2411,2614,2001,261
2019-05-081,2601,2601,2571,2571,2001,257
2019-05-071,2951,2951,2601,2604,3001,260
2019-04-261,2571,2731,2541,2672,2001,267
2019-04-251,2951,2951,2701,2806,0001,280
2019-04-241,2801,2881,2711,2773,4001,277
2019-04-231,2801,2801,2161,2798,4001,279
2019-04-221,2801,3001,2801,2804,0001,280
2019-04-191,2671,2691,2671,2694001,269
2019-04-181,2801,2811,2711,2711,7001,271
2019-04-171,2891,2891,2631,2661,7001,266
2019-04-161,3001,3001,2701,2933,2001,293
2019-04-151,2701,3051,2701,3054,3001,305
2019-04-121,2621,2701,2511,2701,8001,270
2019-04-111,2581,2631,2581,2611,8001,261
2019-04-101,2901,2901,2781,2787001,278
2019-04-091,2981,2981,2841,2903,1001,290
2019-04-081,2891,2901,2851,2851,9001,285
2019-04-051,2901,2901,2851,2851,3001,285
2019-04-041,2901,2901,2901,2902,6001,290
2019-04-031,2751,3001,2751,2992,4001,299
2019-04-021,2901,2901,2781,2781,3001,278
2019-04-011,2701,3001,2701,2962,3001,296
2019-03-291,2301,2611,2301,2615001,261
2019-03-281,2971,2971,2201,2203,9001,220
2019-03-271,2901,2901,2301,2701,9001,270
2019-03-261,3081,3101,2801,2803,6001,280
2019-03-251,2691,3141,2691,30512,4001,305
2019-03-221,2801,3021,2801,3015,6001,301
2019-03-201,2751,2991,2741,2793,1001,279
2019-03-191,2511,2541,2511,2541,5001,254
2019-03-181,2241,2501,2241,2503,0001,250
2019-03-151,2401,2471,2401,2452,1001,245
2019-03-141,2251,2251,2111,2113,0001,211
2019-03-131,2091,2091,2091,2091001,209
2019-03-121,2201,2491,1811,2173,5001,217
2019-03-111,2191,2191,2191,2192001,219
2019-03-081,2391,2391,2191,2191,2001,219
2019-03-071,2481,2491,2391,2397001,239
2019-03-06---1,251-1,251
2019-03-051,2601,2601,2501,2513,4001,251
2019-03-041,2821,2971,2221,2733,0001,273
2019-03-011,2651,2771,2611,2631,2001,263
2019-02-281,3001,3011,2701,27010,9001,270
2019-02-271,2801,2931,2691,28013,5001,280
2019-02-261,2911,3271,2701,2705,1001,270
2019-02-251,3261,3291,2811,28433,6001,284
2019-02-221,2701,2891,2651,2893,1001,289
2019-02-211,2731,2781,2701,2701,5001,270
2019-02-201,2791,2791,2701,2732,1001,273
2019-02-191,2691,2801,2641,2685,2001,268
2019-02-181,2451,2701,2451,2698001,269
2019-02-151,2371,2591,2371,2411,8001,241
2019-02-141,2391,2401,2341,2401,5001,240
2019-02-131,2341,2551,2001,2253,8001,225
2019-02-121,2381,2501,2231,2312,7001,231
2019-02-081,2641,2721,2201,2384,6001,238
2019-02-071,2611,2841,2611,2643,4001,264
2019-02-061,2651,2901,2651,2823,3001,282
2019-02-051,2451,2801,2441,2803,8001,280
2019-02-041,2381,2481,2211,2435,6001,243
2019-02-011,2151,2511,2141,2518,8001,251
2019-01-311,2201,2501,2001,2148,2001,214
2019-01-301,2791,2791,2201,2205,9001,220
2019-01-291,2801,2811,2651,2782,3001,278
2019-01-281,3001,3001,2751,2805,9001,280
2019-01-251,2871,2901,2581,2768,6001,276
2019-01-241,2401,2571,2401,2573,0001,257
2019-01-231,2351,2451,2031,2403,9001,240
2019-01-221,2681,2681,2431,2433,7001,243
2019-01-211,2991,2991,2611,2672,7001,267
2019-01-181,2801,2801,2411,2505,4001,250
2019-01-171,2751,2961,2741,2802,8001,280
2019-01-161,2601,2801,2291,2802,4001,280
2019-01-151,2951,2951,2601,2602,1001,260
2019-01-111,2911,3001,2911,3001,0001,300
2019-01-101,2941,3151,2601,2602,5001,260
2019-01-091,3201,3201,2901,3019001,301
2019-01-081,3311,3311,2691,3293,9001,329
2019-01-071,3031,3591,2601,3014,5001,301
2019-01-041,2001,3021,2001,3007,9001,300

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