1. HOME >
  2. 株価時系列 >
  3. 2349 >
  4. 2021年

2349 (株)エヌアイデイ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30---1,497-1,497
2021-12-291,4891,4981,4861,4971,8001,497
2021-12-281,4801,5001,4771,4994,6001,499
2021-12-271,4641,4641,4201,4578,2001,457
2021-12-241,4981,4981,3431,43427,2001,434
2021-12-231,5091,5091,4861,4876001,487
2021-12-221,5201,5201,4701,4872,8001,487
2021-12-211,5181,5221,5181,5222001,522
2021-12-201,5011,5241,4911,4961,2001,496
2021-12-171,5011,5071,4881,5018001,501
2021-12-161,5031,5031,5031,5031001,503
2021-12-151,5181,5181,4621,5015,9001,501
2021-12-141,5371,5371,5351,5353001,535
2021-12-131,5491,5491,4991,51310,5001,513
2021-12-101,5101,5261,4961,5262,6001,526
2021-12-091,5391,5401,5341,5403,3001,540
2021-12-081,5381,5391,5371,5394001,539
2021-12-071,5241,5381,5241,5373,1001,537
2021-12-061,5181,5281,5181,5281,3001,528
2021-12-031,5081,5181,5081,5186001,518
2021-12-021,5191,5191,5161,5168001,516
2021-12-011,5201,5271,4991,5275,1001,527
2021-11-301,5381,5401,5001,5203,7001,520
2021-11-291,5431,5601,5011,5385,5001,538
2021-11-261,5171,5391,5171,5392,5001,539
2021-11-251,5291,5291,5001,5176,7001,517
2021-11-241,5241,5291,5001,5295,6001,529
2021-11-221,5231,5241,5111,5241,2001,524
2021-11-191,5201,5501,5071,5076,3001,507
2021-11-181,5161,5251,5071,5182,8001,518
2021-11-171,5001,5161,4981,5161,8001,516
2021-11-161,4791,5081,4791,5003,1001,500
2021-11-15---1,484-1,484
2021-11-121,4841,4841,4841,4841001,484
2021-11-111,4761,4841,4741,4848001,484
2021-11-101,4851,4851,4841,4843001,484
2021-11-091,4941,4941,4941,4943001,494
2021-11-081,4801,5091,4781,4962,5001,496
2021-11-051,4961,4961,4961,4963001,496
2021-11-041,4931,4961,4931,4962001,496
2021-11-021,4761,4761,4761,4761001,476
2021-11-011,5001,5001,4811,4812,1001,481
2021-10-291,5001,5131,4941,5137001,513
2021-10-281,5291,5291,4991,5083,0001,508
2021-10-271,5241,5301,5201,5309001,530
2021-10-261,5451,5451,5151,5352,1001,535
2021-10-251,5431,5441,4801,5159,2001,515
2021-10-221,5271,5431,5011,5434,8001,543
2021-10-211,5281,5281,5231,5233001,523
2021-10-201,4991,5161,4991,5081,3001,508
2021-10-191,5051,5311,4801,4904,3001,490
2021-10-181,5101,5411,4981,4985,7001,498
2021-10-151,4721,5151,4721,5139001,513
2021-10-141,5001,5001,5001,5001001,500
2021-10-131,4931,4931,4931,4931001,493
2021-10-121,5001,5001,5001,5002001,500
2021-10-111,4981,5181,4871,5167001,516
2021-10-08---1,498-1,498
2021-10-071,4981,4981,4981,4981001,498
2021-10-061,5161,5191,4911,4917001,491
2021-10-051,4951,5161,4881,5161,1001,516
2021-10-041,5371,5371,4901,5031,3001,503
2021-10-011,4971,5481,4971,5304,5001,530
2021-09-301,5231,5231,4761,4956,2001,495
2021-09-291,5321,5321,4851,4931,2001,493
2021-09-281,5401,5401,5231,5323,2001,532
2021-09-271,5531,5531,5191,5406,3001,540
2021-09-241,5401,5491,5211,5373,3001,537
2021-09-221,5031,5361,4941,5366,2001,536
2021-09-211,4821,5211,4801,5184,7001,518
2021-09-171,4661,4851,4661,4853,6001,485
2021-09-161,4511,4801,4511,4665,7001,466
2021-09-151,4771,4901,4601,4805,0001,480
2021-09-141,4811,4811,4511,4802,8001,480
2021-09-131,4861,5001,4691,4693,2001,469
2021-09-101,4861,4861,4811,4861,8001,486
2021-09-09---1,486-1,486
2021-09-081,5171,5171,4861,4862001,486
2021-09-07---1,487-1,487
2021-09-061,4651,4871,4641,4876001,487
2021-09-031,5121,5121,4751,4761,7001,476
2021-09-02---1,482-1,482
2021-09-011,4821,4821,4821,4821001,482
2021-08-311,5371,5371,5051,5052001,505
2021-08-301,5341,5341,4801,4832,5001,483
2021-08-271,5241,5241,4991,5087001,508
2021-08-261,4951,5051,4951,5053001,505
2021-08-251,5411,5411,4801,4806,1001,480
2021-08-241,4801,5011,4791,5012,8001,501
2021-08-231,5101,5101,4661,4664,6001,466
2021-08-201,4681,4801,4681,4801,1001,480
2021-08-191,4971,4971,4761,4812,7001,481
2021-08-181,4801,5361,4791,4803,4001,480
2021-08-171,4351,4411,4351,4411,6001,441
2021-08-161,4231,4501,4231,4376001,437
2021-08-131,4651,4671,4531,4536001,453
2021-08-121,4441,4681,4401,4681,7001,468
2021-08-111,4261,4541,4201,4463,1001,446
2021-08-101,4741,4741,4301,4309001,430
2021-08-061,4601,4801,4601,4808001,480
2021-08-051,4601,4601,4601,4601,2001,460
2021-08-041,5001,5001,4601,4601,1001,460
2021-08-031,4681,4681,4681,4681001,468
2021-08-021,4681,4681,4681,4681001,468
2021-07-301,5221,5221,4801,4806001,480
2021-07-291,5251,5271,4511,5275,8001,527
2021-07-281,5201,5201,4791,4803,2001,480
2021-07-271,5001,5201,4771,5201,6001,520
2021-07-261,5611,5611,4861,48716,2001,487
2021-07-211,4881,5161,4771,5165,4001,516
2021-07-201,4511,4651,4491,4652,0001,465
2021-07-191,4691,4691,4001,4539,3001,453
2021-07-161,4341,4841,4291,4845,1001,484
2021-07-151,4001,4401,4001,4164,8001,416
2021-07-141,3951,4261,3751,4003,0001,400
2021-07-131,4101,4321,4091,4252,8001,425
2021-07-121,4101,4271,4101,4101,1001,410
2021-07-091,4231,4471,4231,4401,2001,440
2021-07-081,4501,4691,4221,4229001,422
2021-07-071,4741,4801,4731,4806001,480
2021-07-061,4801,4901,4801,4902,6001,490
2021-07-051,4861,4921,4861,4921,0001,492
2021-07-021,5001,5381,4951,4957,1001,495
2021-07-011,5201,5551,5201,54014,8001,540
2021-06-301,5421,5551,5221,5553,6001,555
2021-06-291,5481,5481,5241,5349001,534
2021-06-281,5281,5401,5281,5402,5001,540
2021-06-251,5181,5201,5011,5207,4001,520
2021-06-241,5491,5641,5171,5349,2001,534
2021-06-231,4871,5451,4831,5319,8001,531
2021-06-221,4491,4951,4491,4877,4001,487
2021-06-211,4301,4491,4271,4485,8001,448
2021-06-181,4381,4381,4081,4331,4001,433
2021-06-171,4251,4461,4241,4386,7001,438
2021-06-161,4171,4211,4051,4164,3001,416
2021-06-151,4151,4151,4111,4118001,411
2021-06-141,4021,4151,4021,4157001,415
2021-06-111,4091,4301,4091,4152,2001,415
2021-06-10---1,414-1,414
2021-06-091,4141,4141,4141,4146001,414
2021-06-08---1,426-1,426
2021-06-071,4191,4261,4191,4264001,426
2021-06-041,4111,4111,4111,4111001,411
2021-06-031,4011,4011,4011,4012001,401
2021-06-021,4441,4441,3991,3992,0001,399
2021-06-011,4781,4791,4551,4553,7001,455
2021-05-311,4491,4801,4431,46613,9001,466
2021-05-281,4401,4481,4361,4444,9001,444
2021-05-271,4341,4391,4301,4394,7001,439
2021-05-261,4201,4351,4171,4254,8001,425
2021-05-251,3981,4501,3971,41315,2001,413
2021-05-241,3481,3861,3211,35762,3001,357
2021-05-211,3431,3501,3101,34421,4001,344
2021-05-201,3501,3501,3191,3275,7001,327
2021-05-191,3551,3591,3361,3443,7001,344
2021-05-181,2851,3691,2851,3664,6001,366
2021-05-171,3781,3791,2361,26713,3001,267
2021-05-14---1,380-1,380
2021-05-131,3851,3941,3801,3804,7001,380
2021-05-121,3861,4001,3851,3851,2001,385
2021-05-111,3841,3901,3841,3858001,385
2021-05-101,3881,3891,3881,3883001,388
2021-05-071,3881,4031,3881,3881,1001,388
2021-05-061,3871,3871,3871,3871001,387
2021-04-301,3901,3901,3891,3908001,390
2021-04-281,4001,4001,3901,3903,1001,390
2021-04-271,4061,4091,3941,4043,3001,404
2021-04-261,4081,4081,4001,4004,6001,400
2021-04-231,4041,4101,3871,4104,2001,410
2021-04-221,3721,3891,3721,3892001,389
2021-04-211,4051,4051,3671,3684,3001,368
2021-04-201,3851,4001,3851,3881,8001,388
2021-04-191,4031,4031,3851,3853,2001,385
2021-04-161,4081,4101,4001,4032,7001,403
2021-04-151,4241,4381,4151,4192,4001,419
2021-04-141,3981,4141,3801,41332,2001,413
2021-04-131,3881,3981,3811,3981,4001,398
2021-04-121,3801,3951,3801,3881,0001,388
2021-04-091,3871,3901,3781,3796001,379
2021-04-081,3901,3901,3801,3803001,380
2021-04-071,3901,3901,3901,3902001,390
2021-04-061,3931,4001,3771,3772,7001,377
2021-04-051,3811,4201,3811,3972,7001,397
2021-04-021,3811,3811,3811,3812001,381
2021-04-011,3821,3921,3811,3826001,382
2021-03-311,3971,3971,3731,3972,7001,397
2021-03-30---1,403-1,403
2021-03-291,4011,4031,3721,4035,8001,403
2021-03-261,4111,4111,3721,3997,4001,399
2021-03-251,3901,3981,3571,38611,4001,386
2021-03-241,4001,4011,3761,3975,6001,397
2021-03-231,4031,4031,4001,4018001,401
2021-03-221,4041,4131,3991,4021,6001,402
2021-03-191,3861,4131,3861,4035,4001,403
2021-03-181,3811,3961,3801,3811,8001,381
2021-03-171,4131,4131,3811,3817,2001,381
2021-03-161,3861,3951,3861,3886001,388
2021-03-151,4001,4191,3991,4145,2001,414
2021-03-12---1,391-1,391
2021-03-111,3911,3941,3911,3915001,391
2021-03-101,3911,3951,3911,3952001,395
2021-03-091,3911,3991,3911,3994001,399
2021-03-081,4031,4051,3801,3918,7001,391
2021-03-051,3981,3981,3741,3972,3001,397
2021-03-041,3991,3991,3991,3991001,399
2021-03-031,3801,4001,3711,4002,3001,400
2021-03-021,4151,4151,3491,3498,1001,349
2021-03-011,4261,4261,4001,4002,7001,400
2021-02-261,4001,4071,4001,4012,8001,401
2021-02-251,4001,4001,3901,4005,7001,400
2021-02-241,4061,4171,4031,4171,9001,417
2021-02-221,4001,4051,4001,4008001,400
2021-02-191,4041,4041,3891,3892,3001,389
2021-02-181,4091,4091,3901,3903,4001,390
2021-02-171,4001,4041,3931,3951,7001,395
2021-02-16---1,403-1,403
2021-02-151,4031,4041,3991,4031,6001,403
2021-02-121,4051,4051,4021,4021,5001,402
2021-02-101,4001,4121,3991,4052,3001,405
2021-02-091,3991,4161,3991,4045001,404
2021-02-081,4101,4101,3911,3912,4001,391
2021-02-051,3801,3801,3801,3802001,380
2021-02-041,3901,3911,3521,3526,9001,352
2021-02-031,3841,3841,3841,3843001,384
2021-02-021,3971,3971,3971,3972001,397
2021-02-011,3801,4191,3801,3972,3001,397
2021-01-291,3601,3901,3601,3762,5001,376
2021-01-281,3971,3971,3801,3804,8001,380
2021-01-271,3921,4051,3901,4032,8001,403
2021-01-261,4001,4021,3881,4023,4001,402
2021-01-251,4001,4001,3851,3947,2001,394
2021-01-221,4001,4021,3841,4024,3001,402
2021-01-211,4001,4021,3781,3839,6001,383
2021-01-201,4001,4281,3901,3964,3001,396
2021-01-191,3861,4481,3511,3746,8001,374
2021-01-181,3791,3801,3561,3566,9001,356
2021-01-151,4131,4151,3761,39015,4001,390
2021-01-141,4471,4471,4071,4071,7001,407
2021-01-13---1,425-1,425
2021-01-121,4471,4471,4171,4254,9001,425
2021-01-081,4471,4601,4231,45710,2001,457
2021-01-071,4481,4481,4211,4471,9001,447
2021-01-061,4361,4361,4361,4362001,436
2021-01-051,4071,4471,4071,4476001,447
2021-01-041,4201,4481,3911,4354,0001,435

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