5742 エヌアイシ・オートテック(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 783 | 795 | 762 | 774 | 1,700 | 774 |
| 2025-04-21 | 765 | 812 | 763 | 786 | 15,200 | 786 |
| 2025-04-18 | 741 | 784 | 741 | 780 | 2,000 | 780 |
| 2025-04-17 | - | - | - | 756 | - | 756 |
| 2025-04-16 | 756 | 756 | 756 | 756 | 200 | 756 |
| 2025-04-15 | 746 | 758 | 743 | 756 | 1,500 | 756 |
| 2025-04-14 | 744 | 759 | 744 | 746 | 900 | 746 |
| 2025-04-11 | 755 | 755 | 741 | 753 | 1,400 | 753 |
| 2025-04-10 | 740 | 760 | 711 | 760 | 2,500 | 760 |
| 2025-04-09 | 734 | 734 | 720 | 731 | 300 | 731 |
| 2025-04-08 | 686 | 749 | 686 | 749 | 2,800 | 749 |
| 2025-04-07 | 700 | 701 | 681 | 683 | 4,100 | 683 |
| 2025-04-04 | 766 | 766 | 725 | 745 | 4,300 | 745 |
| 2025-04-03 | 770 | 786 | 752 | 785 | 2,800 | 785 |
| 2025-04-02 | 774 | 778 | 772 | 778 | 700 | 778 |
| 2025-04-01 | 778 | 787 | 774 | 787 | 800 | 787 |
| 2025-03-31 | 796 | 796 | 775 | 775 | 3,000 | 775 |
| 2025-03-28 | 799 | 799 | 777 | 797 | 5,600 | 797 |
| 2025-03-27 | 809 | 818 | 801 | 818 | 3,300 | 818 |
| 2025-03-26 | 809 | 809 | 807 | 809 | 700 | 809 |
| 2025-03-25 | 803 | 809 | 803 | 809 | 1,200 | 809 |
| 2025-03-24 | 802 | 808 | 798 | 798 | 2,400 | 798 |
| 2025-03-21 | 800 | 800 | 799 | 799 | 300 | 799 |
| 2025-03-19 | - | - | - | 800 | - | 800 |
| 2025-03-18 | 799 | 800 | 799 | 800 | 600 | 800 |
| 2025-03-17 | 798 | 798 | 795 | 797 | 400 | 797 |
| 2025-03-14 | 798 | 798 | 797 | 797 | 200 | 797 |
| 2025-03-13 | 798 | 800 | 794 | 800 | 1,100 | 800 |
| 2025-03-12 | 797 | 798 | 789 | 798 | 1,200 | 798 |
| 2025-03-11 | 784 | 789 | 781 | 789 | 1,300 | 789 |
| 2025-03-10 | 786 | 789 | 785 | 785 | 1,000 | 785 |
| 2025-03-07 | 786 | 790 | 786 | 789 | 1,600 | 789 |
| 2025-03-06 | 792 | 798 | 780 | 798 | 900 | 798 |
| 2025-03-05 | 778 | 792 | 762 | 792 | 2,900 | 792 |
| 2025-03-04 | 799 | 799 | 787 | 793 | 2,500 | 793 |
| 2025-03-03 | 793 | 794 | 793 | 794 | 400 | 794 |
| 2025-02-28 | 800 | 800 | 790 | 793 | 1,400 | 793 |
| 2025-02-27 | - | - | - | 796 | - | 796 |
| 2025-02-26 | 798 | 805 | 796 | 796 | 1,500 | 796 |
| 2025-02-25 | 798 | 798 | 796 | 798 | 2,400 | 798 |
| 2025-02-21 | 798 | 798 | 798 | 798 | 700 | 798 |
| 2025-02-20 | 795 | 798 | 795 | 798 | 1,100 | 798 |
| 2025-02-19 | 805 | 805 | 798 | 798 | 1,200 | 798 |
| 2025-02-18 | 801 | 801 | 797 | 801 | 1,100 | 801 |
| 2025-02-17 | 808 | 810 | 800 | 800 | 1,000 | 800 |
| 2025-02-14 | 810 | 810 | 804 | 804 | 1,800 | 804 |
| 2025-02-13 | 800 | 809 | 800 | 805 | 500 | 805 |
| 2025-02-12 | 805 | 810 | 800 | 800 | 1,100 | 800 |
| 2025-02-10 | 782 | 809 | 782 | 808 | 3,200 | 808 |
| 2025-02-07 | 787 | 802 | 781 | 781 | 4,200 | 781 |
| 2025-02-06 | 791 | 799 | 784 | 799 | 1,000 | 799 |
| 2025-02-05 | 785 | 790 | 782 | 782 | 700 | 782 |
| 2025-02-04 | 786 | 786 | 785 | 785 | 200 | 785 |
| 2025-02-03 | 785 | 790 | 782 | 784 | 1,200 | 784 |
| 2025-01-31 | 789 | 789 | 789 | 789 | 800 | 789 |
| 2025-01-30 | 793 | 795 | 793 | 795 | 800 | 795 |
| 2025-01-29 | 790 | 802 | 789 | 802 | 2,100 | 802 |
| 2025-01-28 | 788 | 799 | 784 | 787 | 2,600 | 787 |
| 2025-01-27 | 798 | 798 | 789 | 789 | 900 | 789 |
| 2025-01-24 | 800 | 800 | 789 | 789 | 1,400 | 789 |
| 2025-01-23 | 799 | 799 | 795 | 799 | 700 | 799 |
| 2025-01-22 | 797 | 800 | 792 | 799 | 900 | 799 |
| 2025-01-21 | 797 | 804 | 797 | 797 | 900 | 797 |
| 2025-01-20 | 800 | 800 | 795 | 797 | 2,500 | 797 |
| 2025-01-17 | 802 | 805 | 799 | 805 | 1,800 | 805 |
| 2025-01-16 | 797 | 800 | 796 | 800 | 1,100 | 800 |
| 2025-01-15 | 797 | 803 | 797 | 803 | 300 | 803 |
| 2025-01-14 | 799 | 799 | 797 | 797 | 900 | 797 |
| 2025-01-10 | 805 | 805 | 805 | 805 | 500 | 805 |
| 2025-01-09 | 803 | 803 | 799 | 803 | 900 | 803 |
| 2025-01-08 | 815 | 815 | 795 | 803 | 4,700 | 803 |
| 2025-01-07 | 807 | 807 | 792 | 800 | 4,200 | 800 |
| 2025-01-06 | 782 | 800 | 782 | 799 | 2,800 | 799 |
分割・併合履歴 ： [2013-03-27]1株→100株