！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,369 | 2,400 | 2,150 | 2,256 | -113 | -4.8 | 16,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,267 | 2,440 | 2,249 | 2,369 | +118 | +5.2 | 32,400 |
| 4/19 | 2,146 | 2,661 | 2,146 | 2,251 | +105 | +4.9 | 73,500 |
| 4/12 | 2,040 | 2,159 | 2,038 | 2,146 | +106 | +5.2 | 22,200 |
| 4/5 | 2,054 | 2,093 | 1,980 | 2,040 | -14 | -0.7 | 21,400 |
| 3/29 | 1,940 | 2,084 | 1,901 | 2,054 | +114 | +5.9 | 22,500 |
| 3/22 | 1,878 | 1,940 | 1,871 | 1,940 | +62 | +3.3 | 9,300 |
| 3/15 | 1,899 | 1,899 | 1,829 | 1,878 | -17 | -0.9 | 9,600 |
| 3/8 | 1,900 | 1,980 | 1,864 | 1,895 | -12 | -0.6 | 31,400 |
| 3/1 | 1,905 | 1,944 | 1,840 | 1,907 | +2 | +0.1 | 43,500 |
| 2/22 | 1,945 | 1,951 | 1,860 | 1,905 | 0 | 0.0 | 14,300 |
| 2/16 | 1,925 | 1,933 | 1,833 | 1,905 | -25 | -1.3 | 9,500 |
| 2/9 | 1,983 | 1,995 | 1,911 | 1,930 | -70 | -3.5 | 11,200 |
| 2/2 | 1,950 | 2,000 | 1,900 | 2,000 | +80 | +4.2 | 12,500 |
| 1/26 | 1,860 | 1,943 | 1,860 | 1,920 | +64 | +3.5 | 22,500 |
| 1/19 | 1,799 | 1,898 | 1,799 | 1,856 | +57 | +3.2 | 11,000 |
| 1/12 | 1,827 | 1,850 | 1,791 | 1,799 | -27 | -1.5 | 6,800 |
| 1/5 | 1,848 | 1,850 | 1,826 | 1,826 | -22 | -1.2 | 8,100 |
| 12/29 | 1,822 | 1,850 | 1,805 | 1,848 | +26 | +1.4 | 13,000 |
| 12/22 | 1,792 | 1,832 | 1,777 | 1,822 | +30 | +1.7 | 6,400 |
| 12/15 | 1,819 | 1,819 | 1,753 | 1,792 | +17 | +1.0 | 14,200 |
| 12/8 | 1,746 | 1,790 | 1,700 | 1,775 | +27 | +1.5 | 10,900 |
| 12/1 | 1,777 | 1,789 | 1,668 | 1,748 | -10 | -0.6 | 12,300 |
| 11/24 | 1,685 | 1,758 | 1,680 | 1,758 | +63 | +3.7 | 8,500 |
| 11/17 | 1,718 | 1,718 | 1,670 | 1,695 | +5 | +0.3 | 3,300 |
| 11/10 | 1,730 | 1,730 | 1,682 | 1,690 | -31 | -1.8 | 5,400 |
| 11/2 | 1,745 | 1,749 | 1,655 | 1,721 | +16 | +0.9 | 6,800 |
| 10/27 | 1,723 | 1,759 | 1,650 | 1,705 | -18 | -1.0 | 16,100 |
| 10/20 | 1,730 | 1,759 | 1,690 | 1,723 | -14 | -0.8 | 6,100 |
| 10/13 | 1,667 | 1,738 | 1,667 | 1,737 | +30 | +1.8 | 2,600 |
| 10/6 | 1,732 | 1,732 | 1,614 | 1,707 | -43 | -2.5 | 10,600 |
▶︎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