！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,302 | 2,330 | 2,150 | 2,256 | -60 | -2.6 | 11,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,054 | 2,661 | 1,980 | 2,316 | +262 | +12.8 | 154,400 |
| 24/03 | 1,914 | 2,084 | 1,829 | 2,054 | +142 | +7.4 | 73,800 |
| 24/02 | 1,905 | 2,000 | 1,833 | 1,912 | 0 | 0.0 | 85,600 |
| 24/01 | 1,848 | 1,950 | 1,791 | 1,912 | +64 | +3.5 | 52,800 |
| 23/12 | 1,758 | 1,850 | 1,668 | 1,848 | +100 | +5.7 | 47,700 |
| 23/11 | 1,749 | 1,789 | 1,655 | 1,748 | +15 | +0.9 | 31,200 |
| 23/10 | 1,732 | 1,759 | 1,614 | 1,733 | -17 | -1.0 | 37,300 |
| 23/09 | 1,590 | 1,783 | 1,585 | 1,750 | +150 | +9.4 | 73,100 |
| 23/08 | 1,591 | 1,610 | 1,575 | 1,600 | +1 | +0.1 | 64,800 |
| 23/07 | 1,648 | 1,648 | 1,580 | 1,599 | -1 | -0.1 | 83,400 |
| 23/06 | 1,600 | 1,695 | 1,588 | 1,600 | -25 | -1.5 | 73,800 |
| 23/05 | 1,687 | 1,687 | 1,550 | 1,625 | -59 | -3.5 | 30,600 |
| 23/04 | 1,725 | 1,725 | 1,610 | 1,684 | -81 | -4.6 | 30,100 |
| 23/03 | 1,785 | 1,830 | 1,718 | 1,765 | -21 | -1.2 | 14,900 |
| 23/02 | 1,733 | 1,849 | 1,733 | 1,786 | +13 | +0.7 | 26,900 |
| 23/01 | 1,630 | 1,832 | 1,630 | 1,773 | +103 | +6.2 | 19,000 |
| 22/12 | 1,788 | 1,997 | 1,600 | 1,670 | -129 | -7.2 | 51,800 |
| 22/11 | 1,532 | 1,800 | 1,502 | 1,799 | +190 | +11.8 | 34,700 |
| 22/10 | 1,605 | 1,692 | 1,494 | 1,609 | -21 | -1.3 | 16,900 |
| 22/09 | 1,480 | 1,708 | 1,480 | 1,630 | +150 | +10.1 | 71,100 |
| 22/08 | 1,500 | 1,528 | 1,412 | 1,480 | -20 | -1.3 | 144,000 |
| 22/07 | 1,564 | 1,564 | 1,400 | 1,500 | -25 | -1.6 | 90,200 |
| 22/06 | 1,514 | 1,545 | 1,407 | 1,525 | +39 | +2.6 | 46,200 |
| 22/05 | 1,476 | 1,519 | 1,379 | 1,486 | -11 | -0.7 | 57,800 |
| 22/04 | 1,448 | 1,518 | 1,448 | 1,497 | +35 | +2.4 | 29,500 |
| 22/03 | 1,484 | 1,516 | 1,421 | 1,462 | -13 | -0.9 | 41,300 |
| 22/02 | 1,470 | 1,519 | 1,442 | 1,475 | +7 | +0.5 | 39,400 |
| 22/01 | 1,497 | 1,528 | 1,371 | 1,468 | -29 | -1.9 | 58,000 |
| 21/12 | 1,520 | 1,549 | 1,343 | 1,497 | -23 | -1.5 | 81,400 |
| 21/11 | 1,500 | 1,560 | 1,474 | 1,520 | +7 | +0.5 | 45,900 |
▶︎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