5742 エヌアイシ・オートテック(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 820 | 822 | 814 | 814 | 500 | 814 |
| 2024-04-22 | 814 | 814 | 812 | 812 | 2,100 | 812 |
| 2024-04-19 | 820 | 820 | 812 | 814 | 2,100 | 814 |
| 2024-04-18 | 821 | 823 | 815 | 823 | 600 | 823 |
| 2024-04-17 | 815 | 820 | 815 | 820 | 300 | 820 |
| 2024-04-16 | 820 | 820 | 815 | 815 | 900 | 815 |
| 2024-04-15 | 821 | 821 | 820 | 820 | 300 | 820 |
| 2024-04-12 | 825 | 825 | 821 | 821 | 1,800 | 821 |
| 2024-04-11 | 828 | 828 | 825 | 825 | 600 | 825 |
| 2024-04-10 | 830 | 832 | 828 | 828 | 2,200 | 828 |
| 2024-04-09 | 832 | 839 | 829 | 829 | 3,000 | 829 |
| 2024-04-08 | 840 | 844 | 829 | 843 | 2,800 | 843 |
| 2024-04-05 | 848 | 848 | 841 | 841 | 1,200 | 841 |
| 2024-04-04 | 851 | 854 | 846 | 852 | 7,800 | 852 |
| 2024-04-03 | 847 | 853 | 847 | 851 | 3,400 | 851 |
| 2024-04-02 | 848 | 850 | 847 | 847 | 3,800 | 847 |
| 2024-04-01 | 844 | 862 | 844 | 849 | 5,300 | 849 |
| 2024-03-29 | 853 | 854 | 838 | 838 | 8,100 | 838 |
| 2024-03-28 | 851 | 851 | 841 | 846 | 800 | 846 |
| 2024-03-27 | 854 | 859 | 854 | 857 | 6,900 | 857 |
| 2024-03-26 | 855 | 855 | 846 | 854 | 4,100 | 854 |
| 2024-03-25 | 849 | 859 | 835 | 855 | 8,700 | 855 |
| 2024-03-22 | 833 | 857 | 833 | 849 | 9,500 | 849 |
| 2024-03-21 | 836 | 840 | 835 | 837 | 5,500 | 837 |
| 2024-03-19 | 839 | 839 | 835 | 836 | 2,900 | 836 |
| 2024-03-18 | 829 | 835 | 828 | 831 | 8,400 | 831 |
| 2024-03-15 | 845 | 845 | 838 | 844 | 600 | 844 |
| 2024-03-14 | 840 | 844 | 837 | 844 | 700 | 844 |
| 2024-03-13 | 841 | 851 | 840 | 840 | 2,500 | 840 |
| 2024-03-12 | 842 | 845 | 841 | 845 | 1,600 | 845 |
| 2024-03-11 | 838 | 844 | 837 | 842 | 1,400 | 842 |
| 2024-03-08 | 839 | 842 | 837 | 838 | 2,400 | 838 |
| 2024-03-07 | 840 | 848 | 839 | 848 | 1,100 | 848 |
| 2024-03-06 | 847 | 848 | 840 | 847 | 4,100 | 847 |
| 2024-03-05 | 856 | 856 | 845 | 847 | 1,900 | 847 |
| 2024-03-04 | 857 | 857 | 850 | 857 | 800 | 857 |
| 2024-03-01 | 843 | 859 | 843 | 859 | 3,600 | 859 |
| 2024-02-29 | 848 | 855 | 848 | 854 | 2,500 | 854 |
| 2024-02-28 | 838 | 853 | 834 | 846 | 3,200 | 846 |
| 2024-02-27 | 853 | 853 | 840 | 853 | 1,700 | 853 |
| 2024-02-26 | 855 | 870 | 853 | 853 | 6,800 | 853 |
| 2024-02-22 | 869 | 869 | 842 | 855 | 5,000 | 855 |
| 2024-02-21 | 849 | 872 | 844 | 855 | 14,100 | 855 |
| 2024-02-20 | 845 | 850 | 840 | 849 | 2,200 | 849 |
| 2024-02-19 | 845 | 845 | 838 | 843 | 2,100 | 843 |
| 2024-02-16 | 835 | 841 | 825 | 840 | 4,800 | 840 |
| 2024-02-15 | 840 | 840 | 828 | 833 | 3,200 | 833 |
| 2024-02-14 | 825 | 835 | 825 | 829 | 4,300 | 829 |
| 2024-02-13 | 834 | 835 | 825 | 830 | 2,400 | 830 |
| 2024-02-09 | 840 | 845 | 824 | 835 | 15,800 | 835 |
| 2024-02-08 | 845 | 845 | 838 | 838 | 1,800 | 838 |
| 2024-02-07 | 848 | 848 | 838 | 840 | 1,700 | 840 |
| 2024-02-06 | 839 | 848 | 831 | 848 | 3,600 | 848 |
| 2024-02-05 | 834 | 850 | 830 | 831 | 4,700 | 831 |
| 2024-02-02 | 842 | 846 | 833 | 833 | 2,700 | 833 |
| 2024-02-01 | 839 | 848 | 838 | 840 | 3,800 | 840 |
| 2024-01-31 | 842 | 843 | 835 | 843 | 1,000 | 843 |
| 2024-01-30 | 845 | 845 | 830 | 841 | 2,600 | 841 |
| 2024-01-29 | 837 | 844 | 837 | 842 | 1,000 | 842 |
| 2024-01-26 | 836 | 842 | 836 | 837 | 300 | 837 |
| 2024-01-25 | 839 | 843 | 836 | 836 | 2,600 | 836 |
| 2024-01-24 | 838 | 839 | 830 | 838 | 4,100 | 838 |
| 2024-01-23 | 842 | 843 | 830 | 838 | 4,600 | 838 |
| 2024-01-22 | 842 | 842 | 830 | 838 | 2,500 | 838 |
| 2024-01-19 | 841 | 842 | 838 | 840 | 1,800 | 840 |
| 2024-01-18 | 840 | 841 | 825 | 838 | 2,300 | 838 |
| 2024-01-17 | 842 | 843 | 834 | 840 | 2,700 | 840 |
| 2024-01-16 | 843 | 844 | 828 | 836 | 4,300 | 836 |
| 2024-01-15 | 845 | 845 | 837 | 841 | 2,700 | 841 |
| 2024-01-12 | 833 | 836 | 823 | 836 | 6,300 | 836 |
| 2024-01-11 | 828 | 832 | 820 | 832 | 6,100 | 832 |
| 2024-01-10 | 826 | 833 | 820 | 824 | 7,000 | 824 |
| 2024-01-09 | 829 | 829 | 820 | 826 | 5,000 | 826 |
| 2024-01-05 | 825 | 826 | 820 | 826 | 2,400 | 826 |
| 2024-01-04 | 823 | 824 | 818 | 821 | 2,000 | 821 |
分割・併合履歴 ： [2013-03-27]1株→100株
