！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,248 | 2,330 | 2,248 | 2,256 | +8 | +0.4 | 3,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 1,881 | 1,970 | 1,879 | 1,941 | +63 | +3.4 | 10,300 |
| 3/5 | 1,891 | 1,892 | 1,877 | 1,878 | -17 | -0.9 | 2,300 |
| 3/4 | 1,900 | 1,900 | 1,882 | 1,895 | -12 | -0.6 | 1,600 |
| 3/1 | 1,914 | 1,914 | 1,886 | 1,907 | -5 | -0.3 | 1,000 |
| 2/29 | 1,918 | 1,918 | 1,882 | 1,912 | +2 | +0.1 | 3,500 |
| 2/28 | 1,900 | 1,910 | 1,890 | 1,910 | +1 | +0.1 | 2,900 |
| 2/27 | 1,930 | 1,944 | 1,900 | 1,909 | -33 | -1.7 | 28,000 |
| 2/26 | 1,905 | 1,942 | 1,840 | 1,942 | +37 | +1.9 | 8,100 |
| 2/22 | 1,918 | 1,930 | 1,901 | 1,905 | 0 | 0.0 | 2,100 |
| 2/21 | 1,930 | 1,930 | 1,890 | 1,905 | 0 | 0.0 | 2,700 |
| 2/20 | 1,910 | 1,951 | 1,905 | 1,905 | 0 | 0.0 | 1,400 |
| 2/19 | 1,945 | 1,950 | 1,860 | 1,905 | 0 | 0.0 | 8,100 |
| 2/16 | 1,930 | 1,930 | 1,905 | 1,905 | +34 | +1.8 | 1,300 |
| 2/15 | 1,890 | 1,930 | 1,833 | 1,871 | -19 | -1.0 | 4,200 |
| 2/14 | 1,903 | 1,906 | 1,889 | 1,890 | -13 | -0.7 | 2,900 |
| 2/13 | 1,925 | 1,933 | 1,903 | 1,903 | -27 | -1.4 | 1,100 |
| 2/9 | 1,911 | 1,930 | 1,911 | 1,930 | +19 | +1.0 | 600 |
| 2/8 | 1,966 | 1,984 | 1,911 | 1,911 | -55 | -2.8 | 700 |
| 2/7 | 1,982 | 1,982 | 1,951 | 1,966 | -16 | -0.8 | 2,200 |
| 2/6 | 1,988 | 1,988 | 1,982 | 1,982 | +22 | +1.1 | 2,000 |
| 2/5 | 1,983 | 1,995 | 1,945 | 1,960 | -40 | -2.0 | 5,700 |
| 2/2 | 1,949 | 2,000 | 1,946 | 2,000 | +67 | +3.5 | 6,600 |
▶︎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