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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,720 (24/07/23) | 1,668 (23/12/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,720 (24/07/23) | 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) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,342 | 2,572 | 2,341 | 2,572 | +229 | +9.8 | 37,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,288 | 1,351 | 1,253 | 1,298 | +26 | +2.0 | 37,900 |
| 19/09 | 1,268 | 1,330 | 1,252 | 1,272 | +4 | +0.3 | 45,900 |
| 19/08 | 1,357 | 1,374 | 1,204 | 1,268 | -109 | -7.9 | 53,000 |
| 19/07 | 1,337 | 1,379 | 1,295 | 1,377 | +48 | +3.6 | 90,100 |
| 19/06 | 1,286 | 1,333 | 1,273 | 1,329 | +39 | +3.0 | 95,800 |
| 19/05 | 1,295 | 1,349 | 1,231 | 1,290 | +23 | +1.8 | 171,700 |
| 19/04 | 1,270 | 1,305 | 1,216 | 1,267 | +6 | +0.5 | 54,500 |
| 19/03 | 1,265 | 1,314 | 1,181 | 1,261 | -9 | -0.7 | 53,900 |
| 19/02 | 1,215 | 1,329 | 1,200 | 1,270 | +56 | +4.6 | 115,100 |
| 19/01 | 1,200 | 1,359 | 1,200 | 1,214 | -16 | -1.3 | 77,600 |
| 18/12 | 1,341 | 1,419 | 1,100 | 1,230 | -108 | -8.1 | 140,600 |
| 18/11 | 1,299 | 1,516 | 1,283 | 1,338 | +39 | +3.0 | 229,102 |
| 18/10 | 1,299 | 1,323 | 1,209 | 1,299 | 0 | 0.0 | 78,301 |
| 18/09 | 1,299 | 1,326 | 1,236 | 1,299 | +3 | +0.2 | 74,701 |
| 18/08 | 1,238 | 1,313 | 1,149 | 1,296 | +35 | +2.8 | 71,101 |
| 18/07 | 1,233 | 1,306 | 1,166 | 1,261 | +63 | +5.3 | 99,901 |
| 18/06 | 1,176 | 1,218 | 1,149 | 1,198 | +19 | +1.6 | 89,401 |
| 18/05 | 1,199 | 1,216 | 1,138 | 1,179 | -17 | -1.4 | 54,301 |
| 18/04 | 1,199 | 1,228 | 1,168 | 1,196 | -5 | -0.4 | 114,901 |
| 18/03 | 1,199 | 1,201 | 1,151 | 1,201 | -17 | -1.4 | 88,201 |
| 18/02 | 1,243 | 1,281 | 1,083 | 1,218 | -23 | -1.9 | 286,803 |
| 18/01 | 1,199 | 1,323 | 1,199 | 1,241 | +42 | +3.5 | 229,202 |
| 17/12 | 1,204 | 1,249 | 1,174 | 1,199 | -2 | -0.2 | 171,302 |
| 17/11 | 1,159 | 1,208 | 1,119 | 1,201 | +37 | +3.2 | 235,202 |
| 17/10 | 1,151 | 1,179 | 1,109 | 1,164 | +36 | +3.2 | 157,202 |
| 17/09 | 1,103 | 1,176 | 1,066 | 1,128 | +29 | +2.6 | 194,702 |
| 17/08 | 1,069 | 1,131 | 1,033 | 1,099 | +43 | +4.1 | 213,902 |
| 17/07 | 1,166 | 1,166 | 1,054 | 1,056 | -77 | -6.8 | 226,802 |
| 17/06 | 1,198 | 1,209 | 1,133 | 1,133 | -66 | -5.5 | 253,203 |
| 17/05 | 1,179 | 1,254 | 1,163 | 1,199 | -4 | -0.3 | 159,902 |
▶︎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
