ニッケ(3201)の株価時系列情報
ニッケ(3201)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,340 | 1,342 | 1,318 | 1,342 | 122,900 |
| 2024/04/25 | 1,335 | 1,348 | 1,333 | 1,342 | 88,400 |
| 2024/04/24 | 1,330 | 1,340 | 1,327 | 1,338 | 62,200 |
| 2024/04/23 | 1,320 | 1,336 | 1,315 | 1,334 | 54,000 |
| 2024/04/22 | 1,313 | 1,317 | 1,303 | 1,311 | 59,900 |
| 2024/04/19 | 1,304 | 1,328 | 1,284 | 1,293 | 120,700 |
| 2024/04/18 | 1,297 | 1,324 | 1,297 | 1,310 | 92,500 |
| 2024/04/17 | 1,310 | 1,316 | 1,275 | 1,275 | 112,200 |
| 2024/04/16 | 1,357 | 1,357 | 1,311 | 1,311 | 167,900 |
| 2024/04/15 | 1,428 | 1,428 | 1,367 | 1,373 | 201,900 |
| 2024/04/12 | 1,471 | 1,471 | 1,439 | 1,458 | 127,400 |
| 2024/04/11 | 1,413 | 1,445 | 1,412 | 1,445 | 76,200 |
| 2024/04/10 | 1,415 | 1,422 | 1,415 | 1,416 | 28,000 |
| 2024/04/09 | 1,435 | 1,439 | 1,417 | 1,423 | 42,100 |
| 2024/04/08 | 1,434 | 1,445 | 1,420 | 1,422 | 46,400 |
| 2024/04/05 | 1,420 | 1,437 | 1,410 | 1,432 | 60,100 |
| 2024/04/04 | 1,419 | 1,430 | 1,410 | 1,423 | 60,600 |
| 2024/04/03 | 1,418 | 1,432 | 1,408 | 1,418 | 64,700 |
| 2024/04/02 | 1,445 | 1,445 | 1,419 | 1,424 | 76,900 |
| 2024/04/01 | 1,480 | 1,483 | 1,448 | 1,452 | 58,200 |
| 2024/03/29 | 1,471 | 1,479 | 1,456 | 1,478 | 55,800 |
| 2024/03/28 | 1,475 | 1,495 | 1,435 | 1,453 | 116,300 |
| 2024/03/27 | 1,436 | 1,479 | 1,422 | 1,479 | 118,400 |
| 2024/03/26 | 1,424 | 1,430 | 1,414 | 1,419 | 73,500 |
| 2024/03/25 | 1,443 | 1,443 | 1,412 | 1,412 | 77,300 |
| 2024/03/22 | 1,430 | 1,439 | 1,423 | 1,430 | 49,900 |
| 2024/03/21 | 1,433 | 1,441 | 1,415 | 1,427 | 78,200 |
| 2024/03/19 | 1,426 | 1,430 | 1,408 | 1,427 | 45,400 |
| 2024/03/18 | 1,435 | 1,435 | 1,414 | 1,414 | 69,200 |
| 2024/03/15 | 1,430 | 1,433 | 1,406 | 1,433 | 258,900 |
| 2024/03/14 | 1,415 | 1,431 | 1,412 | 1,431 | 82,200 |
| 2024/03/13 | 1,430 | 1,430 | 1,396 | 1,415 | 72,400 |
| 2024/03/12 | 1,389 | 1,420 | 1,389 | 1,420 | 130,200 |
| 2024/03/11 | 1,370 | 1,388 | 1,363 | 1,388 | 119,600 |
| 2024/03/08 | 1,341 | 1,376 | 1,336 | 1,370 | 158,100 |
| 2024/03/07 | 1,364 | 1,369 | 1,342 | 1,355 | 80,900 |
| 2024/03/06 | 1,371 | 1,373 | 1,355 | 1,356 | 94,900 |
| 2024/03/05 | 1,350 | 1,364 | 1,333 | 1,360 | 85,600 |
| 2024/03/04 | 1,373 | 1,373 | 1,343 | 1,354 | 110,400 |
| 2024/03/01 | 1,377 | 1,377 | 1,360 | 1,368 | 47,600 |
| 2024/02/29 | 1,353 | 1,375 | 1,353 | 1,373 | 136,000 |
| 2024/02/28 | 1,364 | 1,370 | 1,351 | 1,360 | 63,100 |
| 2024/02/27 | 1,366 | 1,377 | 1,360 | 1,365 | 72,400 |
| 2024/02/26 | 1,395 | 1,399 | 1,374 | 1,374 | 70,700 |
| 2024/02/22 | 1,372 | 1,391 | 1,359 | 1,388 | 98,900 |
| 2024/02/21 | 1,353 | 1,378 | 1,353 | 1,372 | 93,300 |
| 2024/02/20 | 1,371 | 1,382 | 1,348 | 1,352 | 73,100 |
| 2024/02/19 | 1,357 | 1,373 | 1,345 | 1,371 | 78,900 |
| 2024/02/16 | 1,360 | 1,371 | 1,350 | 1,360 | 66,500 |
| 2024/02/15 | 1,371 | 1,378 | 1,331 | 1,341 | 99,300 |
| 2024/02/14 | 1,394 | 1,395 | 1,355 | 1,361 | 108,600 |
| 2024/02/13 | 1,376 | 1,396 | 1,370 | 1,395 | 81,800 |
| 2024/02/09 | 1,372 | 1,388 | 1,368 | 1,375 | 64,400 |
| 2024/02/08 | 1,398 | 1,398 | 1,368 | 1,393 | 63,600 |
| 2024/02/07 | 1,381 | 1,410 | 1,378 | 1,404 | 54,400 |
| 2024/02/06 | 1,422 | 1,422 | 1,387 | 1,388 | 123,400 |
| 2024/02/05 | 1,469 | 1,470 | 1,429 | 1,431 | 74,000 |
| 2024/02/02 | 1,481 | 1,481 | 1,458 | 1,458 | 60,500 |
| 2024/02/01 | 1,486 | 1,496 | 1,476 | 1,487 | 71,600 |
| 2024/01/31 | 1,468 | 1,490 | 1,467 | 1,490 | 74,000 |
| 2024/01/30 | 1,466 | 1,484 | 1,462 | 1,481 | 143,900 |
| 2024/01/29 | 1,429 | 1,467 | 1,429 | 1,463 | 77,000 |
| 2024/01/26 | 1,465 | 1,465 | 1,441 | 1,441 | 76,500 |
| 2024/01/25 | 1,451 | 1,476 | 1,451 | 1,465 | 91,000 |
| 2024/01/24 | 1,449 | 1,463 | 1,443 | 1,453 | 72,800 |
| 2024/01/23 | 1,481 | 1,485 | 1,439 | 1,470 | 150,500 |
| 2024/01/22 | 1,481 | 1,490 | 1,468 | 1,481 | 77,700 |
| 2024/01/19 | 1,484 | 1,484 | 1,463 | 1,481 | 115,800 |
| 2024/01/18 | 1,458 | 1,494 | 1,457 | 1,482 | 126,600 |
| 2024/01/17 | 1,430 | 1,473 | 1,430 | 1,458 | 154,200 |
| 2024/01/16 | 1,424 | 1,431 | 1,394 | 1,418 | 162,100 |
| 2024/01/15 | 1,379 | 1,455 | 1,364 | 1,441 | 476,300 |
| 2024/01/12 | 1,334 | 1,339 | 1,315 | 1,323 | 143,900 |
| 2024/01/11 | 1,366 | 1,369 | 1,350 | 1,351 | 94,800 |
| 2024/01/10 | 1,353 | 1,366 | 1,346 | 1,354 | 52,600 |
| 2024/01/09 | 1,359 | 1,370 | 1,347 | 1,353 | 72,900 |
| 2024/01/05 | 1,355 | 1,364 | 1,340 | 1,359 | 81,400 |
| 2024/01/04 | 1,336 | 1,337 | 1,310 | 1,335 | 87,700 |
| 2023/12/29 | 1,314 | 1,345 | 1,314 | 1,342 | 112,700 |
| 2023/12/28 | 1,301 | 1,323 | 1,289 | 1,319 | 68,200 |
| 2023/12/27 | 1,290 | 1,310 | 1,284 | 1,305 | 78,500 |
| 2023/12/26 | 1,285 | 1,285 | 1,268 | 1,279 | 57,400 |
| 2023/12/25 | 1,288 | 1,288 | 1,263 | 1,273 | 38,500 |
| 2023/12/22 | 1,252 | 1,272 | 1,252 | 1,272 | 68,100 |
| 2023/12/21 | 1,253 | 1,262 | 1,250 | 1,252 | 54,200 |
| 2023/12/20 | 1,258 | 1,276 | 1,258 | 1,269 | 45,700 |
| 2023/12/19 | 1,260 | 1,268 | 1,240 | 1,266 | 76,700 |
| 2023/12/18 | 1,251 | 1,266 | 1,238 | 1,260 | 91,300 |
| 2023/12/15 | 1,256 | 1,262 | 1,247 | 1,257 | 101,200 |
| 2023/12/14 | 1,301 | 1,305 | 1,258 | 1,270 | 76,100 |
| 2023/12/13 | 1,307 | 1,318 | 1,294 | 1,306 | 86,100 |
| 2023/12/12 | 1,362 | 1,362 | 1,326 | 1,326 | 97,600 |
| 2023/12/11 | 1,340 | 1,365 | 1,339 | 1,362 | 76,900 |
| 2023/12/08 | 1,369 | 1,379 | 1,336 | 1,344 | 122,700 |
| 2023/12/07 | 1,376 | 1,388 | 1,367 | 1,371 | 147,400 |
| 2023/12/06 | 1,342 | 1,378 | 1,342 | 1,376 | 115,600 |
| 2023/12/05 | 1,326 | 1,350 | 1,326 | 1,336 | 117,200 |
| 2023/12/04 | 1,314 | 1,332 | 1,308 | 1,326 | 91,200 |
| 2023/12/01 | 1,292 | 1,335 | 1,292 | 1,328 | 151,300 |
| 2023/11/30 | 1,312 | 1,321 | 1,286 | 1,295 | 190,700 |
| 2023/11/29 | 1,334 | 1,341 | 1,311 | 1,311 | 321,500 |
| 2023/11/28 | 1,345 | 1,376 | 1,345 | 1,372 | 731,600 |
| 2023/11/27 | 1,360 | 1,367 | 1,353 | 1,353 | 227,400 |
| 2023/11/24 | 1,350 | 1,367 | 1,350 | 1,360 | 198,300 |
| 2023/11/22 | 1,389 | 1,405 | 1,378 | 1,380 | 112,600 |
| 2023/11/21 | 1,354 | 1,391 | 1,354 | 1,389 | 145,200 |
| 2023/11/20 | 1,387 | 1,393 | 1,354 | 1,354 | 127,400 |
| 2023/11/17 | 1,378 | 1,398 | 1,378 | 1,397 | 95,400 |
| 2023/11/16 | 1,395 | 1,401 | 1,376 | 1,378 | 94,900 |
| 2023/11/15 | 1,391 | 1,401 | 1,385 | 1,395 | 78,400 |
| 2023/11/14 | 1,381 | 1,396 | 1,381 | 1,384 | 65,300 |
| 2023/11/13 | 1,400 | 1,402 | 1,378 | 1,381 | 84,500 |
| 2023/11/10 | 1,367 | 1,395 | 1,367 | 1,394 | 97,500 |
| 2023/11/09 | 1,346 | 1,372 | 1,346 | 1,367 | 80,900 |
| 2023/11/08 | 1,363 | 1,367 | 1,342 | 1,346 | 80,900 |
| 2023/11/07 | 1,386 | 1,397 | 1,362 | 1,363 | 78,500 |
| 2023/11/06 | 1,400 | 1,410 | 1,385 | 1,386 | 117,700 |
| 2023/11/02 | 1,399 | 1,409 | 1,383 | 1,390 | 103,300 |
| 2023/11/01 | 1,385 | 1,401 | 1,383 | 1,388 | 106,400 |
| 2023/10/31 | 1,340 | 1,369 | 1,337 | 1,369 | 98,400 |
| 2023/10/30 | 1,367 | 1,372 | 1,340 | 1,340 | 141,700 |
| 2023/10/27 | 1,350 | 1,373 | 1,350 | 1,367 | 94,600 |
| 2023/10/26 | 1,367 | 1,379 | 1,327 | 1,343 | 108,000 |
| 2023/10/25 | 1,388 | 1,389 | 1,362 | 1,363 | 138,800 |
| 2023/10/24 | 1,369 | 1,381 | 1,352 | 1,378 | 102,900 |
| 2023/10/23 | 1,388 | 1,388 | 1,370 | 1,370 | 105,600 |
| 2023/10/20 | 1,393 | 1,405 | 1,386 | 1,388 | 86,100 |
| 2023/10/19 | 1,409 | 1,422 | 1,386 | 1,393 | 119,800 |
| 2023/10/18 | 1,400 | 1,417 | 1,386 | 1,410 | 146,500 |
| 2023/10/17 | 1,357 | 1,398 | 1,357 | 1,397 | 149,900 |
| 2023/10/16 | 1,345 | 1,365 | 1,323 | 1,357 | 230,900 |
| 2023/10/13 | 1,336 | 1,337 | 1,294 | 1,299 | 145,600 |
| 2023/10/12 | 1,343 | 1,350 | 1,340 | 1,347 | 76,300 |
| 2023/10/11 | 1,349 | 1,355 | 1,339 | 1,341 | 100,200 |
| 2023/10/10 | 1,325 | 1,348 | 1,325 | 1,339 | 92,200 |
| 2023/10/06 | 1,322 | 1,340 | 1,319 | 1,324 | 99,000 |
| 2023/10/05 | 1,285 | 1,322 | 1,285 | 1,319 | 77,600 |
| 2023/10/04 | 1,297 | 1,312 | 1,283 | 1,284 | 106,900 |
| 2023/10/03 | 1,330 | 1,338 | 1,314 | 1,316 | 87,800 |
| 2023/10/02 | 1,353 | 1,364 | 1,330 | 1,331 | 86,200 |
| 2023/09/29 | 1,374 | 1,375 | 1,334 | 1,346 | 112,300 |
| 2023/09/28 | 1,376 | 1,378 | 1,354 | 1,366 | 94,600 |
| 2023/09/27 | 1,360 | 1,380 | 1,348 | 1,378 | 133,500 |
| 2023/09/26 | 1,364 | 1,371 | 1,355 | 1,367 | 99,100 |
| 2023/09/25 | 1,345 | 1,356 | 1,339 | 1,354 | 81,400 |
| 2023/09/22 | 1,339 | 1,352 | 1,331 | 1,338 | 109,600 |
| 2023/09/21 | 1,344 | 1,367 | 1,343 | 1,348 | 92,500 |
| 2023/09/20 | 1,368 | 1,373 | 1,334 | 1,335 | 148,400 |
| 2023/09/19 | 1,354 | 1,375 | 1,354 | 1,375 | 98,800 |
| 2023/09/15 | 1,360 | 1,371 | 1,352 | 1,354 | 145,200 |
| 2023/09/14 | 1,345 | 1,356 | 1,335 | 1,354 | 97,200 |
| 2023/09/13 | 1,345 | 1,353 | 1,328 | 1,328 | 113,400 |
| 2023/09/12 | 1,317 | 1,346 | 1,317 | 1,345 | 95,700 |
| 2023/09/11 | 1,300 | 1,321 | 1,300 | 1,307 | 78,600 |
| 2023/09/08 | 1,324 | 1,328 | 1,298 | 1,300 | 136,000 |
| 2023/09/07 | 1,306 | 1,336 | 1,302 | 1,324 | 144,500 |
| 2023/09/06 | 1,311 | 1,314 | 1,303 | 1,306 | 78,900 |
| 2023/09/05 | 1,301 | 1,318 | 1,298 | 1,314 | 164,000 |
| 2023/09/04 | 1,272 | 1,302 | 1,272 | 1,301 | 102,100 |
| 2023/09/01 | 1,250 | 1,273 | 1,245 | 1,268 | 126,600 |
| 2023/08/31 | 1,245 | 1,256 | 1,241 | 1,253 | 134,900 |
| 2023/08/30 | 1,250 | 1,250 | 1,234 | 1,235 | 45,600 |
| 2023/08/29 | 1,240 | 1,251 | 1,236 | 1,248 | 69,200 |
| 2023/08/28 | 1,229 | 1,240 | 1,225 | 1,240 | 80,300 |
| 2023/08/25 | 1,225 | 1,225 | 1,209 | 1,216 | 74,900 |
| 2023/08/24 | 1,215 | 1,230 | 1,214 | 1,229 | 77,100 |
| 2023/08/23 | 1,193 | 1,215 | 1,193 | 1,215 | 67,000 |
| 2023/08/22 | 1,195 | 1,203 | 1,192 | 1,200 | 62,300 |
| 2023/08/21 | 1,182 | 1,204 | 1,182 | 1,190 | 80,200 |
| 2023/08/18 | 1,187 | 1,197 | 1,178 | 1,182 | 90,900 |
| 2023/08/17 | 1,180 | 1,188 | 1,171 | 1,187 | 93,400 |
| 2023/08/16 | 1,207 | 1,211 | 1,185 | 1,187 | 93,200 |
| 2023/08/15 | 1,229 | 1,229 | 1,215 | 1,220 | 61,000 |
| 2023/08/14 | 1,216 | 1,234 | 1,216 | 1,231 | 63,600 |
| 2023/08/10 | 1,215 | 1,225 | 1,203 | 1,223 | 71,100 |
| 2023/08/09 | 1,223 | 1,223 | 1,201 | 1,213 | 55,400 |
| 2023/08/08 | 1,210 | 1,229 | 1,210 | 1,226 | 110,500 |
| 2023/08/07 | 1,186 | 1,201 | 1,186 | 1,200 | 94,700 |
| 2023/08/04 | 1,175 | 1,185 | 1,172 | 1,183 | 73,200 |
| 2023/08/03 | 1,186 | 1,186 | 1,170 | 1,171 | 115,600 |
| 2023/08/02 | 1,182 | 1,201 | 1,182 | 1,192 | 142,800 |
| 2023/08/01 | 1,205 | 1,207 | 1,195 | 1,195 | 130,300 |
| 2023/07/31 | 1,205 | 1,217 | 1,200 | 1,207 | 140,000 |
| 2023/07/28 | 1,179 | 1,197 | 1,173 | 1,196 | 185,100 |
| 2023/07/27 | 1,180 | 1,185 | 1,178 | 1,185 | 93,900 |
| 2023/07/26 | 1,175 | 1,182 | 1,169 | 1,179 | 83,400 |
| 2023/07/25 | 1,163 | 1,178 | 1,160 | 1,166 | 89,400 |
| 2023/07/24 | 1,154 | 1,172 | 1,154 | 1,163 | 92,800 |
| 2023/07/21 | 1,154 | 1,158 | 1,144 | 1,147 | 119,700 |
| 2023/07/20 | 1,137 | 1,159 | 1,137 | 1,144 | 150,000 |
| 2023/07/19 | 1,136 | 1,139 | 1,120 | 1,137 | 182,000 |
| 2023/07/18 | 1,091 | 1,137 | 1,090 | 1,136 | 299,600 |
| 2023/07/14 | 1,108 | 1,123 | 1,094 | 1,094 | 553,900 |
| 2023/07/13 | 1,030 | 1,035 | 1,020 | 1,025 | 140,300 |
| 2023/07/12 | 1,028 | 1,034 | 1,022 | 1,031 | 87,500 |
| 2023/07/11 | 1,029 | 1,033 | 1,020 | 1,025 | 97,300 |
| 2023/07/10 | 1,027 | 1,029 | 1,017 | 1,023 | 158,400 |
| 2023/07/07 | 1,020 | 1,029 | 1,012 | 1,020 | 107,600 |
| 2023/07/06 | 1,030 | 1,035 | 1,024 | 1,030 | 97,700 |
| 2023/07/05 | 1,032 | 1,036 | 1,025 | 1,033 | 92,200 |