日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ニッケ(3201)の株価時系列情報

ニッケの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/11/16 987 1,004 985 996 139,900
2017/11/15 1,005 1,007 980 983 208,200
2017/11/14 1,012 1,017 1,002 1,004 114,300
2017/11/13 1,020 1,027 1,013 1,014 113,100
2017/11/10 1,031 1,045 1,019 1,028 165,000
2017/11/09 1,050 1,054 1,033 1,043 193,700
2017/11/08 1,034 1,044 1,029 1,043 121,800
2017/11/07 1,022 1,030 1,014 1,030 99,100
2017/11/06 1,027 1,027 1,021 1,024 76,600
2017/11/02 1,024 1,024 1,010 1,023 89,000
2017/11/01 1,025 1,025 1,015 1,019 110,300
2017/10/31 1,015 1,023 1,012 1,016 83,100
2017/10/30 1,026 1,026 1,009 1,014 162,300
2017/10/27 1,026 1,028 1,017 1,023 143,700
2017/10/26 1,022 1,034 1,016 1,016 114,100
2017/10/25 1,030 1,033 1,011 1,012 130,700
2017/10/24 1,001 1,024 999 1,023 156,500
2017/10/23 1,002 1,007 998 1,001 169,300
2017/10/20 987 995 983 992 137,700
2017/10/19 990 998 986 990 111,700
2017/10/18 1,000 1,006 986 988 162,700
2017/10/17 1,000 1,000 982 988 167,700
2017/10/16 1,000 1,014 998 1,003 120,400
2017/10/13 1,010 1,013 994 996 155,200
2017/10/12 1,014 1,017 1,010 1,012 51,800
2017/10/11 1,017 1,017 1,009 1,015 48,000
2017/10/10 999 1,019 999 1,018 111,100
2017/10/06 1,011 1,013 996 1,001 87,200
2017/10/05 1,017 1,019 1,009 1,011 67,400
2017/10/04 1,014 1,018 1,008 1,012 64,200
2017/10/03 1,023 1,023 1,009 1,013 81,600
2017/10/02 1,022 1,022 1,007 1,008 75,900
2017/09/29 1,020 1,024 1,014 1,016 71,100
2017/09/28 1,015 1,021 1,012 1,020 86,000
2017/09/27 1,014 1,016 1,005 1,012 76,900
2017/09/26 1,003 1,022 1,002 1,022 140,100
2017/09/25 1,004 1,006 993 1,003 82,500
2017/09/22 996 1,003 992 997 82,000
2017/09/21 1,000 1,010 999 1,001 114,500
2017/09/20 992 1,010 988 1,000 114,700
2017/09/19 979 994 971 992 135,000
2017/09/15 955 975 954 975 188,200
2017/09/14 950 953 942 944 62,600
2017/09/13 943 951 940 948 48,100
2017/09/12 950 950 937 940 70,100
2017/09/11 951 953 941 946 74,800
2017/09/08 936 945 936 940 82,600
2017/09/07 934 944 934 943 68,800
2017/09/06 925 934 921 930 84,000
2017/09/05 947 949 933 933 84,500
2017/09/04 974 974 946 948 80,400
2017/09/01 949 974 946 972 151,200
2017/08/31 950 950 942 945 60,700
2017/08/30 947 953 945 951 57,900
2017/08/29 950 954 942 947 65,300
2017/08/28 953 960 944 955 97,800
2017/08/25 952 952 940 951 110,500
2017/08/24 940 949 940 944 54,700
2017/08/23 952 958 940 942 85,200
2017/08/22 941 947 939 943 65,300
2017/08/21 940 955 937 950 110,800
2017/08/18 938 941 928 935 96,400
2017/08/17 939 945 933 942 76,600
2017/08/16 930 945 930 941 90,000
2017/08/15 929 940 929 932 72,700
2017/08/14 932 934 921 923 97,700
2017/08/10 935 946 935 944 101,500
2017/08/09 954 954 931 938 97,400
2017/08/08 960 963 948 953 64,800
2017/08/07 954 959 950 958 93,100
2017/08/04 948 952 944 949 48,100
2017/08/03 938 950 938 950 60,900
2017/08/02 950 950 938 942 93,400
2017/08/01 950 957 944 952 103,900
2017/07/31 941 950 940 945 114,000
2017/07/28 936 945 935 945 79,400
2017/07/27 941 948 937 940 78,700
2017/07/26 945 946 938 940 72,700
2017/07/25 954 957 945 948 106,800
2017/07/24 940 950 940 950 123,600
2017/07/21 951 954 946 951 63,700
2017/07/20 964 965 951 958 92,100
2017/07/19 948 969 945 964 171,100
2017/07/18 943 945 930 945 66,400
2017/07/14 934 949 931 945 170,800
2017/07/13 950 950 931 934 151,800
2017/07/12 915 932 914 926 94,400
2017/07/11 910 928 910 924 79,100
2017/07/10 926 931 916 916 146,500
2017/07/07 931 941 931 932 63,400
2017/07/06 941 950 940 941 88,800
2017/07/05 954 954 942 946 124,200
2017/07/04 960 960 941 944 121,800
2017/07/03 941 960 940 955 133,900
2017/06/30 940 945 936 937 121,400
2017/06/29 952 959 949 951 109,400
2017/06/28 945 958 945 952 86,800
2017/06/27 960 960 941 948 104,700
2017/06/26 950 956 947 947 112,500
2017/06/23 942 953 942 947 158,000
2017/06/22 931 946 928 940 193,100
2017/06/21 910 935 906 928 273,600
2017/06/20 898 916 896 913 371,200
2017/06/19 895 899 894 897 120,500
2017/06/16 893 897 890 895 181,500
2017/06/15 891 895 884 890 158,400
2017/06/14 885 893 885 889 142,900
2017/06/13 891 898 889 891 189,300
2017/06/12 885 893 884 892 138,700
2017/06/09 880 887 880 885 129,700
2017/06/08 884 887 881 882 149,900
2017/06/07 879 885 876 884 89,500
2017/06/06 884 885 876 879 151,700
2017/06/05 879 883 872 880 150,300
2017/06/02 873 885 868 882 199,400
2017/06/01 859 869 858 868 147,800
2017/05/31 858 864 857 858 164,100
2017/05/30 848 862 848 858 285,000
2017/05/29 871 872 847 848 1,262,000
2017/05/26 893 897 888 888 1,904,000
2017/05/25 895 896 892 893 1,036,000
2017/05/24 895 896 892 894 614,200
2017/05/23 895 895 892 895 522,400
2017/05/22 898 899 893 895 215,200
2017/05/19 896 897 890 895 185,400
2017/05/18 892 897 892 893 218,200
2017/05/17 896 901 895 899 187,400
2017/05/16 905 905 897 897 242,700
2017/05/15 900 904 897 902 182,800
2017/05/12 906 910 901 901 261,300
2017/05/11 911 912 903 909 159,800
2017/05/10 903 911 901 908 191,400
2017/05/09 905 906 899 903 164,600
2017/05/08 886 906 886 904 335,900
2017/05/02 879 883 875 875 213,400
2017/05/01 876 878 873 875 185,600
2017/04/28 876 878 873 874 149,300
2017/04/27 880 883 875 875 120,700
2017/04/26 884 884 877 879 122,300
2017/04/25 867 876 866 875 138,700
2017/04/24 865 872 860 863 131,500
2017/04/21 847 855 845 851 108,400
2017/04/20 840 844 837 841 92,000
2017/04/19 836 842 834 834 145,000
2017/04/18 838 846 837 839 131,700
2017/04/17 831 843 831 836 85,600
2017/04/14 850 850 832 834 116,600
2017/04/13 869 870 851 854 148,300
2017/04/12 865 868 861 864 57,800
2017/04/11 871 876 866 866 75,500
2017/04/10 864 877 864 873 61,200
2017/04/07 861 870 859 863 64,200
2017/04/06 872 873 855 855 84,500
2017/04/05 868 877 868 870 71,600
2017/04/04 892 892 866 870 184,200
2017/04/03 882 893 881 888 67,000
2017/03/31 894 894 879 879 129,400
2017/03/30 896 897 888 890 75,200
2017/03/29 900 905 890 896 99,800
2017/03/28 883 895 882 895 141,200
2017/03/27 892 892 882 883 66,400
2017/03/24 892 896 889 894 92,600
2017/03/23 890 893 884 889 78,400
2017/03/22 895 896 890 890 81,100
2017/03/21 890 900 888 898 72,100
2017/03/17 895 897 887 890 137,800
2017/03/16 892 900 890 899 73,600
2017/03/15 900 908 897 899 122,200
2017/03/14 899 900 893 897 61,700
2017/03/13 896 901 894 896 65,500
2017/03/10 900 903 890 896 212,000
2017/03/09 898 904 888 898 103,400
2017/03/08 890 897 886 890 92,500
2017/03/07 892 896 888 889 50,400
2017/03/06 900 900 889 891 74,900
2017/03/03 895 899 892 898 59,200
2017/03/02 904 904 892 897 101,100
2017/03/01 894 901 881 900 114,900
2017/02/28 898 905 890 892 69,600
2017/02/27 892 897 882 895 75,500
2017/02/24 902 910 889 895 153,700
2017/02/23 913 913 901 910 55,200
2017/02/22 916 919 903 912 158,100
2017/02/21 905 918 903 914 71,000
2017/02/20 901 906 894 905 71,300
2017/02/17 902 913 898 908 87,800
2017/02/16 910 918 906 910 112,600
2017/02/15 909 911 904 911 69,300
2017/02/14 910 914 901 901 78,700
2017/02/13 900 911 894 910 65,700
2017/02/10 896 900 885 894 105,500
2017/02/09 887 888 876 886 76,500
2017/02/08 882 889 878 887 45,400
2017/02/07 889 889 877 880 87,900
2017/02/06 911 911 892 896 121,100
2017/02/03 907 922 896 906 171,500
2017/02/02 910 910 895 907 165,100
2017/02/01 880 904 876 903 108,600
2017/01/31 889 894 881 885 78,400
2017/01/30 909 909 894 900 114,800
2017/01/27 908 910 897 898 88,500
2017/01/26 894 909 893 904 135,500
2017/01/25 889 894 877 893 190,200
2017/01/24 876 880 864 869 142,000
2017/01/23 885 889 874 883 75,500
2017/01/20 885 889 880 884 111,800
2017/01/19 888 897 879 894 170,100
2017/01/18 865 888 858 885 229,200
2017/01/17 870 874 858 860 130,500
2017/01/16 878 893 871 878 208,800
2017/01/13 845 863 845 863 59,100
2017/01/12 860 862 847 858 86,400
2017/01/11 861 863 855 861 75,100
2017/01/10 857 866 854 865 124,900
2017/01/06 861 868 857 862 226,600
2017/01/05 885 885 868 874 128,000
2017/01/04 866 884 866 884 149,800
2016/12/30 869 876 858 870 68,500
2016/12/29 872 874 861 870 84,200
2016/12/28 880 882 869 878 75,500
2016/12/27 870 880 867 876 118,200
2016/12/26 864 874 862 869 88,900
2016/12/22 860 865 851 864 53,400
2016/12/21 865 865 858 859 86,000
2016/12/20 860 864 853 859 109,900
2016/12/19 855 860 844 858 142,200
2016/12/16 870 870 856 861 156,100
2016/12/15 875 879 858 864 168,100
2016/12/14 871 871 858 863 86,200
2016/12/13 857 870 849 864 147,500
2016/12/12 850 863 847 857 166,200
2016/12/09 840 850 837 848 195,400
2016/12/08 820 844 820 836 181,600
2016/12/07 810 823 810 820 143,400
2016/12/06 785 819 785 812 269,900
2016/12/05 808 808 766 784 140,700
2016/12/02 805 811 773 809 182,500
2016/12/01 807 813 797 800 193,200
2016/11/30 800 804 795 800 90,000
2016/11/29 800 802 796 800 109,000
2016/11/28 788 808 783 805 299,900
2016/11/25 804 808 798 803 426,800
2016/11/24 804 805 798 804 150,000
2016/11/22 793 800 793 797 130,100
2016/11/21 780 793 780 793 130,700
2016/11/18 778 782 777 780 100,000
2016/11/17 773 777 768 774 71,500
2016/11/16 774 775 768 775 77,500
2016/11/15 763 768 762 767 63,300
2016/11/14 760 768 759 765 86,500
2016/11/11 765 766 754 757 113,100
2016/11/10 749 762 746 762 127,200
2016/11/09 761 763 719 725 223,200
2016/11/08 763 763 754 761 93,500
2016/11/07 757 762 754 759 130,600
2016/11/04 751 751 741 746 106,500
2016/11/02 761 761 752 755 116,400
2016/11/01 764 769 758 769 99,000
2016/10/31 770 770 763 766 99,500
2016/10/28 773 777 762 771 211,900
2016/10/27 758 765 754 764 143,100
2016/10/26 750 758 744 757 135,000
2016/10/25 742 748 741 745 85,600
2016/10/24 738 743 738 742 69,400
2016/10/21 742 743 738 738 67,000
2016/10/20 738 743 736 742 66,300
2016/10/19 728 741 727 739 78,400
2016/10/18 725 730 723 725 123,300
2016/10/17 729 735 726 728 93,000
2016/10/14 727 729 722 728 90,900
2016/10/13 741 741 724 728 150,400
2016/10/12 742 745 735 739 59,600
2016/10/11 748 750 737 745 75,900
2016/10/07 746 747 740 745 89,200
2016/10/06 748 750 744 747 78,100
2016/10/05 738 752 735 747 135,200
2016/10/04 733 734 726 733 103,200
2016/10/03 726 734 722 728 77,300
2016/09/30 717 719 711 716 128,100
2016/09/29 722 728 711 727 93,200
2016/09/28 709 724 709 722 106,400
2016/09/27 710 723 704 723 148,000
2016/09/26 721 730 721 728 75,000
2016/09/23 720 721 710 720 146,100
2016/09/21 696 719 691 717 95,300
2016/09/20 693 702 692 698 74,600
2016/09/16 693 695 689 693 69,700
2016/09/15 702 703 690 691 122,300
2016/09/14 700 710 700 704 69,000
2016/09/13 709 713 703 704 69,300
2016/09/12 696 709 696 707 80,200
2016/09/09 698 705 698 702 81,200
2016/09/08 699 703 696 700 53,200
2016/09/07 700 701 691 699 126,400
2016/09/06 703 706 698 705 65,600
2016/09/05 703 703 696 701 53,400
2016/09/02 702 703 690 698 59,300
2016/09/01 699 704 698 703 56,200
2016/08/31 700 701 693 700 48,500
2016/08/30 695 699 688 698 63,300

このページの先頭へ