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(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
1999/12/30 345 345 345 345 17,000
1999/12/29 355 355 346 346 20,000
1999/12/28 346 355 346 355 15,000
1999/12/27 356 358 345 347 15,000
1999/12/24 350 358 350 358 74,000
1999/12/22 345 348 344 348 72,000
1999/12/21 344 349 341 347 38,000
1999/12/20 357 357 345 349 84,000
1999/12/17 370 370 352 352 130,000
1999/12/16 380 380 364 368 100,000
1999/12/15 360 360 355 355 56,000
1999/12/14 359 360 355 360 54,000
1999/12/13 358 360 355 359 55,000
1999/12/10 360 362 355 358 107,000
1999/12/09 362 378 360 361 42,000
1999/12/08 365 367 360 362 59,000
1999/12/07 367 370 365 365 42,000
1999/12/06 364 370 363 367 48,000
1999/12/03 360 364 355 364 98,000
1999/12/02 360 361 351 351 280,000
1999/12/01 355 363 355 360 132,000
1999/11/30 356 357 355 355 134,000
1999/11/29 360 362 356 356 221,000
1999/11/26 380 380 360 360 101,000
1999/11/25 375 380 370 372 115,000
1999/11/24 387 400 375 379 187,000
1999/11/22 398 403 377 377 96,000
1999/11/19 414 417 385 388 77,000
1999/11/18 391 416 390 409 156,000
1999/11/17 380 392 379 381 223,000
1999/11/16 355 389 355 384 68,000
1999/11/15 372 372 356 356 71,000
1999/11/12 385 386 372 373 147,000
1999/11/11 392 392 390 390 90,000
1999/11/10 400 401 386 400 185,000
1999/11/09 398 400 394 394 255,000
1999/11/08 405 405 390 393 141,000
1999/11/05 410 411 385 405 227,000
1999/11/04 423 424 418 419 95,000
1999/11/02 426 426 424 424 80,000
1999/11/01 429 432 426 426 73,000
1999/10/29 429 435 427 429 101,000
1999/10/28 430 432 429 429 90,000
1999/10/27 435 440 430 430 86,000
1999/10/26 435 444 435 444 51,000
1999/10/25 438 440 435 435 83,000
1999/10/22 454 454 432 438 105,000
1999/10/21 452 455 450 455 47,000
1999/10/20 452 455 450 453 72,000
1999/10/19 480 480 447 447 45,000
1999/10/18 451 480 451 480 68,000
1999/10/15 454 454 445 445 167,000
1999/10/14 454 459 450 454 135,000
1999/10/13 451 459 451 454 80,000
1999/10/12 466 471 465 465 99,000
1999/10/08 470 470 465 470 42,000
1999/10/07 500 505 480 480 118,000
1999/10/06 501 501 500 500 89,000
1999/10/05 500 500 495 500 118,000
1999/10/04 502 503 500 500 31,000
1999/10/01 481 503 481 500 117,000
1999/09/30 462 473 462 473 27,000
1999/09/29 461 477 460 460 55,000
1999/09/28 456 470 456 461 25,000
1999/09/27 480 480 454 454 45,000
1999/09/24 497 497 487 490 40,000
1999/09/22 497 497 487 494 21,000
1999/09/21 497 497 495 496 29,000
1999/09/20 502 502 497 499 36,000
1999/09/17 503 505 496 505 57,000
1999/09/16 497 508 497 508 228,000
1999/09/14 499 500 490 498 54,000
1999/09/13 500 505 497 502 84,000
1999/09/10 500 502 500 500 88,000
1999/09/09 494 499 490 490 20,000
1999/09/08 498 500 492 500 145,000
1999/09/07 482 515 480 503 313,000
1999/09/06 490 490 482 484 79,000
1999/09/03 506 508 495 495 50,000
1999/09/02 529 529 505 506 42,000
1999/09/01 520 521 512 515 60,000
1999/08/31 516 530 516 519 83,000
1999/08/30 530 530 507 509 43,000
1999/08/27 514 515 510 511 49,000
1999/08/26 525 525 500 508 82,000
1999/08/25 540 540 528 529 65,000
1999/08/24 529 537 529 532 70,000
1999/08/23 513 540 513 529 56,000
1999/08/20 485 512 485 500 121,000
1999/08/19 476 476 475 475 72,000
1999/08/18 485 490 475 476 76,000
1999/08/17 497 498 485 485 143,000
1999/08/16 492 499 492 496 108,000
1999/08/13 486 487 486 487 44,000
1999/08/12 480 491 480 481 81,000
1999/08/11 474 476 473 475 80,000
1999/08/10 482 484 474 474 154,000
1999/08/09 490 492 490 492 48,000
1999/08/06 500 500 495 495 71,000
1999/08/05 506 506 500 500 44,000
1999/08/04 521 521 511 513 37,000
1999/08/03 520 522 520 522 37,000
1999/08/02 500 515 495 515 108,000
1999/07/30 520 520 503 507 115,000
1999/07/29 537 537 520 526 107,000
1999/07/28 538 538 536 537 76,000
1999/07/27 539 545 536 545 32,000
1999/07/26 538 543 536 536 37,000
1999/07/23 544 544 536 539 56,000
1999/07/22 544 544 540 541 51,000
1999/07/21 540 542 539 542 93,000
1999/07/19 540 544 535 543 76,000
1999/07/16 549 551 541 544 69,000
1999/07/15 555 556 550 550 69,000
1999/07/14 555 561 550 554 148,000
1999/07/13 561 561 555 555 85,000
1999/07/12 572 572 561 561 22,000
1999/07/09 562 572 562 572 19,000
1999/07/08 564 565 561 561 33,000
1999/07/07 570 570 562 565 38,000
1999/07/06 570 577 570 577 10,000
1999/07/05 565 570 565 570 139,000
1999/07/02 580 580 563 565 124,000
1999/07/01 602 602 575 575 83,000
1999/06/30 570 570 562 562 55,000
1999/06/29 567 567 562 562 44,000
1999/06/28 570 570 562 562 95,000
1999/06/25 570 570 564 565 69,000
1999/06/24 571 580 570 570 43,000
1999/06/23 571 574 571 571 45,000
1999/06/22 571 574 571 571 37,000
1999/06/21 580 582 575 579 37,000
1999/06/18 582 582 578 578 46,000
1999/06/17 602 602 591 595 11,000
1999/06/16 591 606 591 601 41,000
1999/06/15 599 602 599 601 280,000
1999/06/14 584 600 584 600 114,000
1999/06/11 611 611 581 594 218,000
1999/06/10 572 576 571 571 51,000
1999/06/09 570 584 570 575 24,000
1999/06/08 575 575 565 565 6,000
1999/06/07 571 580 571 575 18,000
1999/06/04 574 578 574 576 9,000
1999/06/03 575 577 574 574 16,000
1999/06/02 593 593 590 590 9,000
1999/06/01 584 590 584 587 16,000
1999/05/31 578 584 578 584 29,000
1999/05/28 570 577 566 571 29,000
1999/05/27 576 576 570 572 42,000
1999/05/26 560 560 555 557 67,000
1999/05/25 573 573 560 560 57,000
1999/05/24 574 574 571 571 20,000
1999/05/21 563 567 563 566 37,000
1999/05/20 580 580 561 571 35,000
1999/05/19 556 575 556 560 62,000
1999/05/18 567 567 555 555 117,000
1999/05/17 575 575 567 567 60,000
1999/05/14 575 580 575 575 72,000
1999/05/13 590 590 574 584 65,000
1999/05/12 599 599 591 595 42,000
1999/05/11 589 591 589 590 37,000
1999/05/10 605 605 600 600 34,000
1999/05/07 610 610 605 605 52,000
1999/05/06 610 615 606 608 25,000
1999/04/30 606 610 606 606 33,000
1999/04/28 609 615 601 606 127,000
1999/04/27 600 610 595 609 116,000
1999/04/26 590 595 586 590 53,000
1999/04/23 589 590 585 589 43,000
1999/04/22 600 600 590 592 42,000
1999/04/21 604 607 600 600 14,000
1999/04/20 610 610 598 600 73,000
1999/04/19 617 617 615 616 33,000
1999/04/16 645 655 635 635 59,000
1999/04/15 614 646 613 640 139,000
1999/04/14 611 611 608 611 17,000
1999/04/13 595 615 595 610 49,000
1999/04/12 605 605 600 605 54,000
1999/04/09 600 603 589 596 89,000
1999/04/08 595 601 586 586 68,000
1999/04/07 584 590 584 588 20,000
1999/04/06 579 587 574 582 57,000
1999/04/05 572 578 572 578 24,000
1999/04/02 565 574 565 570 74,000
1999/04/01 565 572 560 572 51,000
1999/03/31 574 574 565 565 25,000
1999/03/30 577 579 567 567 35,000
1999/03/29 580 581 577 577 21,000
1999/03/26 583 585 570 575 23,000
1999/03/25 590 590 575 585 45,000
1999/03/24 582 583 570 580 71,000
1999/03/23 575 580 574 580 107,000
1999/03/19 573 579 571 571 48,000
1999/03/18 600 600 571 571 59,000
1999/03/17 589 594 585 594 54,000
1999/03/16 571 582 571 581 97,000
1999/03/15 570 579 570 571 25,000
1999/03/12 593 593 580 580 45,000
1999/03/11 576 587 576 587 29,000
1999/03/10 582 582 563 577 43,000
1999/03/09 580 585 570 580 63,000
1999/03/08 584 594 584 584 34,000
1999/03/05 566 585 565 584 57,000
1999/03/04 559 565 555 562 27,000
1999/03/03 560 561 555 559 37,000
1999/03/02 575 577 560 560 39,000
1999/03/01 575 575 575 575 11,000
1999/02/26 588 595 587 595 21,000
1999/02/25 600 600 580 592 25,000
1999/02/24 578 578 570 577 16,000
1999/02/23 582 588 571 580 44,000
1999/02/22 571 582 568 582 55,000
1999/02/19 585 590 571 571 76,000
1999/02/18 596 606 590 595 20,000
1999/02/17 618 618 591 591 32,000
1999/02/16 613 624 613 620 27,000
1999/02/15 602 615 602 615 13,000
1999/02/12 610 615 601 602 14,000
1999/02/10 602 607 596 600 23,000
1999/02/09 629 634 615 634 22,000
1999/02/08 632 632 610 629 4,000
1999/02/05 625 633 625 633 39,000
1999/02/04 618 620 618 620 12,000
1999/02/03 634 634 611 611 7,000
1999/02/02 612 637 610 637 69,000
1999/02/01 620 630 620 621 72,000
1999/01/29 611 620 611 620 17,000
1999/01/28 608 610 607 610 13,000
1999/01/27 600 608 598 607 18,000
1999/01/26 599 605 585 585 50,000
1999/01/25 595 600 594 600 23,000
1999/01/22 600 605 589 589 37,000
1999/01/21 580 598 580 595 56,000
1999/01/20 595 600 590 600 36,000
1999/01/19 598 600 580 600 36,000
1999/01/18 593 600 593 598 28,000
1999/01/14 587 613 587 613 38,000
1999/01/13 598 598 597 597 15,000
1999/01/12 590 592 590 591 6,000
1999/01/11 595 595 586 586 2,000
1999/01/08 592 599 588 595 21,000
1999/01/07 582 603 582 602 37,000
1999/01/06 578 578 578 578 4,000
1999/01/05 593 593 570 575 30,000
1999/01/04 614 614 591 591 7,000

このページの先頭へ