！決算発表予定日 2024/05/14
2349東証S信用
業種 情報・通信業
エヌアイデイ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,661 (24/04/16) | 1,550 (23/05/29) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,661 (24/04/16) | 1,791 (24/01/11) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,267 | 2,270 | 2,248 | 2,251 | -16 | -0.7 | 2,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 2,475 | 2,535 | 2,240 | 2,267 | -258 | -10.2 | 12,900 |
| 4/17 | 2,430 | 2,607 | 2,430 | 2,525 | +205 | +8.8 | 23,600 |
| 4/16 | 2,161 | 2,661 | 2,159 | 2,320 | +159 | +7.4 | 31,500 |
| 4/15 | 2,146 | 2,174 | 2,146 | 2,161 | +15 | +0.7 | 2,900 |
| 4/12 | 2,135 | 2,157 | 2,135 | 2,146 | +26 | +1.2 | 900 |
| 4/11 | 2,050 | 2,159 | 2,050 | 2,120 | +40 | +1.9 | 12,500 |
| 4/10 | 2,050 | 2,099 | 2,050 | 2,080 | +30 | +1.5 | 3,200 |
| 4/9 | 2,047 | 2,050 | 2,040 | 2,050 | +3 | +0.2 | 2,400 |
| 4/8 | 2,040 | 2,050 | 2,038 | 2,047 | +7 | +0.3 | 3,200 |
| 4/5 | 2,043 | 2,043 | 2,000 | 2,040 | -13 | -0.6 | 500 |
| 4/4 | 2,051 | 2,053 | 2,051 | 2,053 | +4 | +0.2 | 700 |
| 4/3 | 2,040 | 2,060 | 2,038 | 2,049 | +9 | +0.4 | 1,900 |
| 4/2 | 2,040 | 2,090 | 2,039 | 2,040 | 0 | 0.0 | 2,300 |
| 4/1 | 2,054 | 2,093 | 1,980 | 2,040 | -14 | -0.7 | 16,000 |
| 3/29 | 1,999 | 2,084 | 1,999 | 2,054 | +55 | +2.8 | 10,300 |
| 3/28 | 1,958 | 2,000 | 1,956 | 1,999 | +71 | +3.7 | 4,600 |
| 3/27 | 1,939 | 1,956 | 1,924 | 1,928 | +11 | +0.6 | 1,800 |
| 3/26 | 1,917 | 1,917 | 1,901 | 1,917 | 0 | 0.0 | 1,100 |
| 3/25 | 1,940 | 1,940 | 1,917 | 1,917 | -23 | -1.2 | 4,700 |
| 3/22 | 1,908 | 1,940 | 1,908 | 1,940 | +32 | +1.7 | 4,000 |
| 3/21 | 1,900 | 1,908 | 1,900 | 1,908 | +17 | +0.9 | 2,200 |
| 3/19 | 1,895 | 1,895 | 1,884 | 1,891 | -1 | -0.1 | 1,500 |
| 3/18 | 1,878 | 1,895 | 1,871 | 1,892 | +14 | +0.8 | 1,600 |
| 3/15 | 1,881 | 1,881 | 1,874 | 1,878 | +25 | +1.4 | 1,100 |
| 3/14 | 1,884 | 1,884 | 1,829 | 1,853 | -10 | -0.5 | 2,700 |
| 3/13 | 1,884 | 1,896 | 1,863 | 1,863 | -30 | -1.6 | 1,500 |
| 3/12 | 1,865 | 1,899 | 1,861 | 1,893 | +28 | +1.5 | 600 |
| 3/11 | 1,899 | 1,899 | 1,860 | 1,865 | -30 | -1.6 | 3,700 |
| 3/8 | 1,886 | 1,896 | 1,885 | 1,895 | +10 | +0.5 | 7,600 |
| 3/7 | 1,979 | 1,980 | 1,864 | 1,885 | -56 | -2.9 | 9,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて