KabuInsight

エヌアイデイ

2349
スタンダード/情報･通信業/Nippon Information Development Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,480.02,480.02,480.02,480.0-9.0-0.36%200
2026-03-122,487.02,489.02,480.02,489.0+2.0+0.08%1,000
2026-03-112,487.02,487.02,487.02,487.0+25.0+1.02%100
2026-03-102,494.02,494.02,462.02,462.0+8.0+0.33%900
2026-03-092,415.02,493.02,365.02,454.0+14.0+0.57%1,000
2026-03-062,502.02,502.02,432.02,440.0-61.0-2.44%1,500
2026-03-052,535.02,548.02,499.02,501.0+3.0+0.12%1,800
2026-03-042,515.02,530.02,498.02,498.0+33.0+1.34%4,300
2026-03-032,451.02,512.02,436.02,465.0-36.0-1.44%2,600
2026-03-022,305.02,501.02,303.02,501.0-4.0-0.16%14,400
2026-02-272,492.02,505.02,490.02,505.0+6.0+0.24%1,900
2026-02-262,477.02,500.02,472.02,499.0+35.0+1.42%4,200
2026-02-252,465.02,465.02,464.02,464.0-1.0-0.04%4,100
2026-02-242,457.02,466.02,454.02,465.0-2.0-0.08%2,900
2026-02-202,472.02,472.02,460.02,467.0-10.0-0.40%600
2026-02-192,439.02,479.02,439.02,477.0+73.0+3.04%1,300
2026-02-182,391.02,443.02,391.02,404.0+20.0+0.84%1,100
2026-02-172,398.02,450.02,356.02,384.0+4.0+0.17%4,200
2026-02-162,380.02,380.02,380.02,380.00.00.00%100
2026-02-132,353.02,380.02,353.02,380.0-10.0-0.42%600
2026-02-122,390.02,390.02,390.02,390.0-6.0-0.25%200
2026-02-102,395.02,396.02,395.02,396.0-49.0-2.00%300
2026-02-092,394.02,445.02,394.02,445.0+1.0+0.04%300
2026-02-062,432.02,446.02,383.02,444.0+20.0+0.83%1,300
2026-02-052,386.02,436.02,386.02,424.0+24.0+1.00%300
2026-02-042,376.02,401.02,306.02,400.00.00.00%3,900
2026-02-032,383.02,401.02,383.02,400.0+50.0+2.13%1,400
2026-02-022,318.02,366.02,318.02,350.0+32.0+1.38%700
2026-01-302,320.02,321.02,282.02,318.0-2.0-0.09%2,000
2026-01-292,347.02,347.02,316.02,320.0+3.0+0.13%500
2026-01-282,409.02,487.02,317.02,317.0-22.0-0.94%2,200
2026-01-272,300.02,340.02,291.02,339.0+51.0+2.23%1,700
2026-01-262,310.02,310.02,288.02,288.0-34.0-1.46%3,500
2026-01-232,320.02,325.02,320.02,322.0+19.0+0.83%600
2026-01-222,302.02,320.02,301.02,303.0+2.0+0.09%1,000
2026-01-212,295.02,303.02,295.02,301.0+21.0+0.92%1,200
2026-01-202,276.02,287.02,276.02,280.0+7.0+0.31%1,400
2026-01-192,278.02,278.02,272.02,273.0-5.0-0.22%700
2026-01-162,288.02,288.02,278.02,278.0-10.0-0.44%200
2026-01-152,293.02,293.02,282.02,288.0+6.0+0.26%700
2026-01-142,272.02,282.02,272.02,282.0+8.0+0.35%500
2026-01-132,276.02,290.02,273.02,274.0-2.0-0.09%2,600
2026-01-092,276.02,276.02,276.02,276.0-2.0-0.09%200
2026-01-082,299.02,299.02,278.02,278.0-5.0-0.22%200
2026-01-072,304.02,304.02,283.02,283.0+3.0+0.13%400
2026-01-062,311.02,311.02,280.02,280.0-1.0-0.04%500
2026-01-052,277.02,281.02,277.02,281.0+4.0+0.18%300
2025-12-302,280.02,280.02,277.02,277.0-6.0-0.26%600
2025-12-292,311.02,311.02,283.02,283.0-22.0-0.95%2,000
2025-12-262,312.02,312.02,291.02,305.0+19.0+0.83%2,900
2025-12-252,300.02,300.02,286.02,286.0-29.0-1.25%4,400
2025-12-242,325.02,325.02,308.02,315.0+7.0+0.30%900
2025-12-232,307.02,308.02,294.02,308.0+8.0+0.35%2,100
2025-12-222,311.02,311.02,287.02,300.0-10.0-0.43%1,300
2025-12-192,310.02,310.02,301.02,310.0+18.0+0.79%600
2025-12-182,272.02,292.02,272.02,292.0+22.0+0.97%1,800
2025-12-172,270.02,270.02,268.02,270.0+3.0+0.13%500
2025-12-162,300.02,300.02,265.02,267.0-52.0-2.24%1,100
2025-12-152,268.02,319.02,268.02,319.0+37.0+1.62%400
2025-12-122,340.02,340.02,275.02,282.0-88.0-3.71%3,300
2025-12-112,375.02,375.02,300.02,370.0+39.0+1.67%9,800
2025-12-102,329.02,348.02,329.02,331.0+2.0+0.09%1,600
2025-12-092,300.02,335.02,300.02,329.0+12.0+0.52%2,500
2025-12-082,300.02,330.02,299.02,317.0-23.0-0.98%1,700
2025-12-052,308.02,350.02,300.02,340.0+20.0+0.86%5,800
2025-12-042,260.02,320.02,260.02,320.0+62.0+2.75%800
2025-12-032,258.02,258.02,258.02,258.00.00.00%—
2025-12-022,272.02,272.02,258.02,258.0-48.0-2.08%300
2025-12-012,306.02,306.02,306.02,306.00.00.00%—
2025-11-282,326.02,337.02,301.02,306.0+18.0+0.79%1,800
2025-11-272,301.02,337.02,277.02,288.0-13.0-0.56%2,100
2025-11-262,301.02,301.02,301.02,301.0+33.0+1.46%100
2025-11-252,336.02,338.02,268.02,268.0-20.0-0.87%4,400
2025-11-212,288.02,288.02,288.02,288.0+1.0+0.04%200
2025-11-202,320.02,320.02,287.02,287.0+17.0+0.75%500
2025-11-192,293.02,300.02,270.02,270.0+9.0+0.40%600
2025-11-182,300.02,300.02,261.02,261.0+9.0+0.40%3,000
2025-11-172,289.02,289.02,252.02,252.0-37.0-1.62%500
2025-11-142,250.02,289.02,249.02,289.0+6.0+0.26%900
2025-11-132,340.02,340.02,238.02,283.0-57.0-2.44%2,800
2025-11-122,329.02,350.02,283.02,340.0+61.0+2.68%1,700
2025-11-112,289.02,300.02,250.02,279.0-10.0-0.44%1,500
2025-11-102,298.02,298.02,230.02,289.0-9.0-0.39%900
2025-11-072,236.02,298.02,236.02,298.0+41.0+1.82%1,000
2025-11-062,273.02,273.02,257.02,257.0+29.0+1.30%1,000
2025-11-052,249.02,249.02,228.02,228.0-32.0-1.42%400
2025-11-042,284.02,284.02,260.02,260.0-20.0-0.88%200
2025-10-312,280.02,280.02,280.02,280.00.00.00%100
2025-10-302,305.02,305.02,280.02,280.0-10.0-0.44%800
2025-10-292,291.02,291.02,290.02,290.0-5.0-0.22%500
2025-10-282,300.02,300.02,295.02,295.0-5.0-0.22%1,500
2025-10-272,339.02,339.02,300.02,300.0-39.0-1.67%5,700
2025-10-242,311.02,339.02,292.02,339.0+37.0+1.61%1,300
2025-10-232,319.02,319.02,295.02,302.0-18.0-0.78%3,100
2025-10-222,333.02,333.02,300.02,320.0+25.0+1.09%1,700
2025-10-212,344.02,344.02,295.02,295.0-20.0-0.86%2,700
2025-10-202,304.02,341.02,304.02,315.0+16.0+0.70%300
2025-10-172,300.02,300.02,290.02,299.0+9.0+0.39%800
2025-10-162,290.02,290.02,290.02,290.00.00.00%200
2025-10-152,290.02,340.02,290.02,290.00.00.00%2,200
2025-10-142,290.02,370.02,290.02,290.0+6.0+0.26%6,000
2025-10-102,284.02,284.02,284.02,284.0+1.0+0.04%300
2025-10-092,310.02,310.02,283.02,283.0-19.0-0.83%400
2025-10-082,310.02,310.02,302.02,302.0+2.0+0.09%1,900
2025-10-072,360.02,360.02,299.02,300.0-70.0-2.95%1,200
2025-10-062,350.02,370.02,350.02,370.0+30.0+1.28%300
2025-10-032,347.02,347.02,300.02,340.0-35.0-1.47%1,000
2025-10-022,323.02,375.02,307.02,375.0+52.0+2.24%900
2025-10-012,323.02,323.02,323.02,323.0-27.0-1.15%200
2025-09-302,350.02,350.02,350.02,350.00.00.00%200
2025-09-292,340.02,350.02,317.02,350.0+23.0+0.99%6,800
2025-09-262,326.02,330.02,317.02,327.0+15.0+0.65%2,100
2025-09-252,310.02,326.02,310.02,312.0-18.0-0.77%4,100
2025-09-242,339.02,340.02,307.02,330.0-10.0-0.43%2,500
2025-09-222,345.02,345.02,296.02,340.0+45.0+1.96%4,200
2025-09-192,335.02,349.02,295.02,295.0+10.0+0.44%2,600
2025-09-182,330.02,343.02,191.02,285.0-49.0-2.10%8,000
2025-09-172,340.02,344.02,320.02,334.0-6.0-0.26%600
2025-09-162,370.02,370.02,340.02,340.0-30.0-1.27%600
2025-09-122,370.02,370.02,370.02,370.0———

直近120営業日分を表示