1. HOME >
  2. 株価時系列 >
  3. 2349 >
  4. 2020年

2349 (株)エヌアイデイ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4301,4651,4291,4653,1001,465
2020-12-291,4201,4501,4201,4501,2001,450
2020-12-281,4301,4341,4101,4145,4001,414
2020-12-251,4011,4041,3991,4006,8001,400
2020-12-241,4101,4171,4001,4154,2001,415
2020-12-231,4001,4081,3981,4074,3001,407
2020-12-221,4201,4211,3501,4218,5001,421
2020-12-211,4281,4281,4041,4055,4001,405
2020-12-181,4191,4201,4191,4201,1001,420
2020-12-171,4001,4191,4001,4192,3001,419
2020-12-161,4021,4191,3991,4075,3001,407
2020-12-151,3911,4081,3911,4045001,404
2020-12-141,4331,4331,4181,4183001,418
2020-12-111,4561,4561,4011,43010,3001,430
2020-12-101,3971,4141,3971,4142,1001,414
2020-12-091,4071,4101,4001,4052,6001,405
2020-12-081,4071,4111,4071,4112001,411
2020-12-071,4191,4231,4151,4172,1001,417
2020-12-041,3881,3931,3871,3874001,387
2020-12-031,3861,4001,3731,3862,9001,386
2020-12-021,3831,3861,3731,3862,2001,386
2020-12-011,3661,3881,3641,3854,3001,385
2020-11-301,3861,3861,3661,3695,2001,369
2020-11-271,3851,3851,3671,3843,4001,384
2020-11-261,3861,3861,3491,3765,9001,376
2020-11-251,3851,3991,3661,3667,7001,366
2020-11-241,3981,4091,3911,3942,5001,394
2020-11-201,3751,3851,3621,3853,8001,385
2020-11-191,3711,3711,3581,3581,1001,358
2020-11-181,3791,3791,3601,3603001,360
2020-11-171,3701,3721,3501,3509001,350
2020-11-161,3671,3701,3531,37025,6001,370
2020-11-131,3731,3891,3731,3737001,373
2020-11-121,3731,3731,3721,3721,3001,372
2020-11-111,3881,3891,3721,3804,8001,380
2020-11-101,3871,3871,3711,3713001,371
2020-11-091,3791,3791,3701,3711,1001,371
2020-11-061,3721,3721,3721,3721001,372
2020-11-051,3821,3821,3611,3612001,361
2020-11-041,3811,3811,3811,3811001,381
2020-11-021,3801,3801,3511,3512001,351
2020-10-301,3561,3661,3501,3504,1001,350
2020-10-291,3941,3941,3671,3672001,367
2020-10-281,3901,3901,3611,3712,2001,371
2020-10-271,3911,4031,3591,3933,4001,393
2020-10-261,4141,4141,3671,3737,8001,373
2020-10-231,3941,4241,3621,4249,4001,424
2020-10-221,3951,3951,3861,3871,3001,387
2020-10-211,3711,3901,3711,3811,5001,381
2020-10-201,3611,3731,3501,3611,1001,361
2020-10-191,3251,3351,3251,3353001,335
2020-10-161,3301,3301,3301,3301001,330
2020-10-151,3311,3511,3221,3256,3001,325
2020-10-141,3791,3791,3611,3612001,361
2020-10-131,3501,3801,3501,3571,6001,357
2020-10-121,3851,3891,3531,3553,6001,355
2020-10-091,4141,4141,3841,3856001,385
2020-10-081,3831,3841,3831,3842001,384
2020-10-071,4101,4101,3831,3851,3001,385
2020-10-061,4321,4321,4211,4327001,432
2020-10-051,4341,4341,3821,4261,3001,426
2020-10-021,3811,4281,3811,4284,2001,428
2020-09-301,4271,4271,3611,3824,4001,382
2020-09-291,3791,4351,3791,4031,6001,403
2020-09-281,3721,3721,3581,3583,3001,358
2020-09-251,3901,3901,3661,3725,6001,372
2020-09-241,3701,3831,3701,3831,9001,383
2020-09-231,3871,3871,3661,3698001,369
2020-09-181,3761,3851,3651,3671,9001,367
2020-09-171,3651,3771,3601,3601,5001,360
2020-09-161,3421,3701,3421,3657001,365
2020-09-151,3391,3401,3391,3401,2001,340
2020-09-141,3511,3511,3511,3511001,351
2020-09-111,3231,3501,3211,3211,9001,321
2020-09-10---1,331-1,331
2020-09-091,3501,3501,3311,3311,1001,331
2020-09-081,3801,3801,3431,3561,2001,356
2020-09-071,3431,3611,3401,3403,6001,340
2020-09-041,3561,3661,3491,3503,6001,350
2020-09-031,3721,3721,3601,3643,3001,364
2020-09-021,3521,4071,3501,3637,3001,363
2020-09-011,3381,3781,3381,3552,4001,355
2020-08-311,3551,3751,3481,3525,7001,352
2020-08-281,3661,3661,3501,3556,7001,355
2020-08-271,4101,4101,3621,3666,6001,366
2020-08-261,4121,4491,4041,4063,3001,406
2020-08-251,4231,4251,4121,4128,1001,412
2020-08-241,4501,4501,4231,4502,9001,450
2020-08-211,4451,4451,4301,4433001,443
2020-08-201,4511,4511,4111,41513,5001,415
2020-08-191,4721,4741,4281,44921,7001,449
2020-08-181,4981,4981,4771,4771,6001,477
2020-08-171,4601,4971,4601,4773,7001,477
2020-08-141,4551,4551,4001,4005001,400
2020-08-131,4241,4551,4241,4551,1001,455
2020-08-121,4671,4761,4371,4541,2001,454
2020-08-111,4801,4801,4221,4392,7001,439
2020-08-071,4661,4691,4431,4596001,459
2020-08-061,4401,4661,4401,4665001,466
2020-08-051,4311,4341,4311,4343001,434
2020-08-041,4751,4811,4351,4351,0001,435
2020-08-031,4201,4281,3611,4155,0001,415
2020-07-311,4471,4681,4021,4082,8001,408
2020-07-301,4551,4781,4551,4741,2001,474
2020-07-291,4901,4901,4391,4393,1001,439
2020-07-281,5241,5271,4791,4915,0001,491
2020-07-271,5201,5201,4651,49920,5001,499
2020-07-221,5451,5681,5091,5687,3001,568
2020-07-211,5701,5701,5451,5605,3001,560
2020-07-201,5121,5691,5081,5688,8001,568
2020-07-171,4991,5001,4701,4953,7001,495
2020-07-161,4501,4501,4451,4488001,448
2020-07-151,4621,4621,4411,4506001,450
2020-07-141,4671,4671,4671,4671001,467
2020-07-131,4391,4771,4301,4583,1001,458
2020-07-101,4901,4911,4361,4361,9001,436
2020-07-091,4881,5001,4881,5001,2001,500
2020-07-081,4881,4971,4881,4974001,497
2020-07-071,4681,5001,4681,5003001,500
2020-07-061,4701,4981,4561,4986,0001,498
2020-07-031,4501,4581,4101,4109001,410
2020-07-021,5301,5301,4531,4552,2001,455
2020-07-011,5451,5451,4671,50213,2001,502
2020-06-301,4951,5061,4951,5003,8001,500
2020-06-291,5321,5321,4871,4884,7001,488
2020-06-261,5261,5261,5081,5163,1001,516
2020-06-251,5251,5251,4961,5086,4001,508
2020-06-241,4991,5141,4691,5146,3001,514
2020-06-231,5201,5221,4771,4803,6001,480
2020-06-221,5431,5471,5011,5197,9001,519
2020-06-191,4581,6471,4581,58987,8001,589
2020-06-181,3771,3911,3621,3903,1001,390
2020-06-171,3831,4001,3831,39823,9001,398
2020-06-161,4141,4151,3671,3677,1001,367
2020-06-151,3781,4021,3681,3841,9001,384
2020-06-121,4011,4081,4011,4082,4001,408
2020-06-111,4001,4081,4001,4011,9001,401
2020-06-101,3841,4081,3841,4083,1001,408
2020-06-091,3751,4051,3751,3854001,385
2020-06-081,4191,4191,3721,3728001,372
2020-06-051,3701,3751,3601,3626001,362
2020-06-041,4301,4301,3581,3693,7001,369
2020-06-031,4241,4301,3881,42911,2001,429
2020-06-021,3991,4401,3921,40914,8001,409
2020-06-011,3991,3991,3991,3991001,399
2020-05-291,3731,4001,3511,3929001,392
2020-05-281,4051,4051,3751,4002,3001,400
2020-05-271,4001,4001,3871,4009001,400
2020-05-261,4101,4101,3631,3951,0001,395
2020-05-251,4091,4091,3901,3904,5001,390
2020-05-221,3991,4091,3991,4092,8001,409
2020-05-211,3961,3961,3721,3961,2001,396
2020-05-201,3991,3991,3591,3667001,366
2020-05-191,3511,3631,3511,3541,6001,354
2020-05-181,3601,3601,3491,3508001,350
2020-05-151,3501,3501,3491,3492,1001,349
2020-05-141,3201,3201,2701,3172,3001,317
2020-05-131,3401,3401,3401,3401001,340
2020-05-121,3621,3621,3491,3493,0001,349
2020-05-111,3241,3521,3221,3523,4001,352
2020-05-081,3441,3441,3431,3432001,343
2020-05-071,3451,3451,2841,3441,2001,344
2020-05-011,3501,3511,3361,3453,9001,345
2020-04-301,3531,3531,3481,3481,5001,348
2020-04-281,4001,4001,3591,3592,6001,359
2020-04-271,3851,3851,3491,3707,3001,370
2020-04-241,3791,4081,3561,4082,7001,408
2020-04-231,3301,3681,3301,3686,5001,368
2020-04-221,2801,3211,2781,3184,3001,318
2020-04-211,3091,3091,2701,2713,2001,271
2020-04-201,3101,3501,3081,3096,0001,309
2020-04-171,2501,4721,2501,31021,8001,310
2020-04-161,1761,1761,1461,1727001,172
2020-04-151,1861,1861,1861,1861001,186
2020-04-141,1921,1921,1781,1899001,189
2020-04-131,1881,1991,1881,1997001,199
2020-04-10---1,188-1,188
2020-04-091,1901,1901,1881,1886001,188
2020-04-081,1951,1951,1881,1903001,190
2020-04-071,1581,1981,1171,1984,6001,198
2020-04-061,1281,1321,1281,1322001,132
2020-04-031,1381,1591,0531,1344,5001,134
2020-04-021,1651,1651,1091,1381,3001,138
2020-04-011,1731,1731,1731,1738001,173
2020-03-311,1931,1931,1691,1702,5001,170
2020-03-301,2001,2001,1901,1984,8001,198
2020-03-271,1611,2321,1601,2005,1001,200
2020-03-261,1461,1571,1311,1312,6001,131
2020-03-251,1451,2651,1441,15810,4001,158
2020-03-241,0491,1221,0491,1124,0001,112
2020-03-231,0361,0471,0361,0473,4001,047
2020-03-191,0661,0861,0361,0364,0001,036
2020-03-181,0841,0841,0531,0605,0001,060
2020-03-179671,0899671,0543,6001,054
2020-03-169551,06290098237,300982
2020-03-139781,0249501,00016,7001,000
2020-03-121,2021,2541,1491,1586,2001,158
2020-03-111,2581,2651,1911,2213,8001,221
2020-03-101,1611,2511,1611,2285,1001,228
2020-03-091,2251,2851,1971,1974,6001,197
2020-03-061,2431,2491,2261,2498001,249
2020-03-051,2811,3021,2731,2731,1001,273
2020-03-041,3081,3371,2781,3091,2001,309
2020-03-031,2601,3571,2601,3386,9001,338
2020-03-021,2001,2991,2001,2483,1001,248
2020-02-281,3671,3731,2081,20810,4001,208
2020-02-271,3601,3801,3601,3672,0001,367
2020-02-261,4011,4011,3501,3695,6001,369
2020-02-251,4431,4451,3831,42012,0001,420
2020-02-211,4331,4491,4301,4493,9001,449
2020-02-201,4201,4691,4151,4327,2001,432
2020-02-191,4231,4351,4201,4204,1001,420
2020-02-181,4001,4231,4001,4236,9001,423
2020-02-171,4041,4041,3901,400101,4001,400
2020-02-141,4461,4461,3901,4003,5001,400
2020-02-131,3951,4281,3951,4284,5001,428
2020-02-121,3841,4171,3801,4099,6001,409
2020-02-101,3711,4001,3691,3978,5001,397
2020-02-071,3701,3701,3501,3632,6001,363
2020-02-061,3891,3901,3751,3751,6001,375
2020-02-051,4041,4041,3681,4042,4001,404
2020-02-041,3901,4041,3901,4043,0001,404
2020-02-031,3921,3921,3881,3905001,390
2020-01-311,3701,4241,3651,3663,3001,366
2020-01-301,4251,4251,3551,3552,9001,355
2020-01-291,4301,4301,4291,4299001,429
2020-01-281,4451,4451,4361,4442,6001,444
2020-01-271,4451,4491,3871,44811,2001,448
2020-01-241,4451,4491,4361,4494,5001,449
2020-01-231,4001,4501,4001,4309,1001,430
2020-01-221,3781,4001,3781,4002,5001,400
2020-01-211,3771,3781,3741,3781,0001,378
2020-01-201,3641,3641,3491,3579001,357
2020-01-171,3571,3621,3451,3451,2001,345
2020-01-161,3451,3491,3371,3392,4001,339
2020-01-151,3491,3541,3491,3536001,353
2020-01-141,3551,3791,3251,3493,0001,349
2020-01-101,3601,3601,3431,3551,4001,355
2020-01-091,3571,3571,3501,3531,7001,353
2020-01-081,3501,3621,3501,3591,8001,359
2020-01-071,3541,3671,3531,3676001,367
2020-01-061,3911,4011,3561,3564,3001,356

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