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
2024-05-177807867717714,600771
2024-05-167917997887883,400788
2024-05-157907957907911,400791
2024-05-147977987927921,900792
2024-05-138008007977974,200797
2024-05-108058057998001,600800
2024-05-098028058018051,600805
2024-05-088028027997992,600799
2024-05-077998047997994,300799
2024-05-028008047997991,700799
2024-05-018008007987982,800798
2024-04-308018037988007,500800
2024-04-26807807805805900805
2024-04-258108108008024,200802
2024-04-248128128108102,300810
2024-04-23820822814814500814
2024-04-228148148128122,100812
2024-04-198208208128142,100814
2024-04-18821823815823600823
2024-04-17815820815820300820
2024-04-16820820815815900815
2024-04-15821821820820300820
2024-04-128258258218211,800821
2024-04-11828828825825600825
2024-04-108308328288282,200828
2024-04-098328398298293,000829
2024-04-088408448298432,800843
2024-04-058488488418411,200841
2024-04-048518548468527,800852
2024-04-038478538478513,400851
2024-04-028488508478473,800847
2024-04-018448628448495,300849
2024-03-298538548388388,100838
2024-03-28851851841846800846
2024-03-278548598548576,900857
2024-03-268558558468544,100854
2024-03-258498598358558,700855
2024-03-228338578338499,500849
2024-03-218368408358375,500837
2024-03-198398398358362,900836
2024-03-188298358288318,400831
2024-03-15845845838844600844
2024-03-14840844837844700844
2024-03-138418518408402,500840
2024-03-128428458418451,600845
2024-03-118388448378421,400842
2024-03-088398428378382,400838
2024-03-078408488398481,100848
2024-03-068478488408474,100847
2024-03-058568568458471,900847
2024-03-04857857850857800857
2024-03-018438598438593,600859
2024-02-298488558488542,500854
2024-02-288388538348463,200846
2024-02-278538538408531,700853
2024-02-268558708538536,800853
2024-02-228698698428555,000855
2024-02-2184987284485514,100855
2024-02-208458508408492,200849
2024-02-198458458388432,100843
2024-02-168358418258404,800840
2024-02-158408408288333,200833
2024-02-148258358258294,300829
2024-02-138348358258302,400830
2024-02-0984084582483515,800835
2024-02-088458458388381,800838
2024-02-078488488388401,700840
2024-02-068398488318483,600848
2024-02-058348508308314,700831
2024-02-028428468338332,700833
2024-02-018398488388403,800840
2024-01-318428438358431,000843
2024-01-308458458308412,600841
2024-01-298378448378421,000842
2024-01-26836842836837300837
2024-01-258398438368362,600836
2024-01-248388398308384,100838
2024-01-238428438308384,600838
2024-01-228428428308382,500838
2024-01-198418428388401,800840
2024-01-188408418258382,300838
2024-01-178428438348402,700840
2024-01-168438448288364,300836
2024-01-158458458378412,700841
2024-01-128338368238366,300836
2024-01-118288328208326,100832
2024-01-108268338208247,000824
2024-01-098298298208265,000826
2024-01-058258268208262,400826
2024-01-048238248188212,000821

分割・併合履歴 : [2013-03-27]1株→100株