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
2008/12/30 609 619 608 618 34,000
2008/12/29 599 615 599 609 50,000
2008/12/26 591 600 591 600 36,000
2008/12/25 604 604 598 599 20,000
2008/12/24 603 613 593 595 52,000
2008/12/22 604 620 604 609 79,000
2008/12/19 628 630 604 604 120,000
2008/12/18 624 654 624 628 98,000
2008/12/17 629 631 598 615 126,000
2008/12/16 647 650 625 628 88,000
2008/12/15 656 659 642 653 189,000
2008/12/12 640 640 600 616 221,000
2008/12/11 640 650 640 650 119,000
2008/12/10 649 657 643 645 207,000
2008/12/09 654 655 642 650 152,000
2008/12/08 653 664 647 653 177,000
2008/12/05 668 676 652 652 171,000
2008/12/04 662 672 657 665 90,000
2008/12/03 670 673 655 661 108,000
2008/12/02 689 690 670 670 127,000
2008/12/01 692 699 675 699 64,000
2008/11/28 701 704 686 692 100,000
2008/11/27 668 702 668 694 82,000
2008/11/26 650 668 648 668 59,000
2008/11/25 691 701 646 675 120,000
2008/11/21 658 696 635 691 116,000
2008/11/20 673 675 655 657 113,000
2008/11/19 697 700 682 692 49,000
2008/11/18 674 695 666 688 74,000
2008/11/17 670 699 652 674 178,000
2008/11/14 676 701 676 688 154,000
2008/11/13 674 685 657 673 126,000
2008/11/12 704 704 680 684 144,000
2008/11/11 731 731 700 704 139,000
2008/11/10 719 740 717 725 127,000
2008/11/07 700 715 678 692 166,000
2008/11/06 730 735 711 728 168,000
2008/11/05 758 791 721 730 335,000
2008/11/04 730 753 724 748 240,000
2008/10/31 730 745 704 729 313,000
2008/10/30 672 713 672 713 153,000
2008/10/29 667 677 630 676 223,000
2008/10/28 576 615 556 608 160,000
2008/10/27 656 656 576 576 234,000
2008/10/24 724 724 676 676 135,000
2008/10/23 676 724 674 724 114,000
2008/10/22 748 757 695 695 122,000
2008/10/21 774 774 764 767 106,000
2008/10/20 717 750 717 734 134,000
2008/10/17 717 718 687 707 110,000
2008/10/16 699 699 641 657 108,000
2008/10/15 727 730 680 710 131,000
2008/10/14 724 751 708 737 162,000
2008/10/10 669 693 662 686 99,000
2008/10/09 728 759 721 725 127,000
2008/10/08 766 772 737 738 169,000
2008/10/07 760 792 751 786 164,000
2008/10/06 809 812 779 798 137,000
2008/10/03 835 841 819 820 89,000
2008/10/02 871 871 850 851 48,000
2008/10/01 831 860 831 854 57,000
2008/09/30 815 828 800 821 94,000
2008/09/29 835 842 821 821 54,000
2008/09/26 842 845 820 827 207,000
2008/09/25 840 842 830 832 117,000
2008/09/24 822 836 820 830 141,000
2008/09/22 850 862 834 847 108,000
2008/09/19 830 853 826 835 168,000
2008/09/18 829 839 815 830 194,000
2008/09/17 843 870 839 865 108,000
2008/09/16 859 859 812 823 95,000
2008/09/12 881 885 874 885 120,000
2008/09/11 860 863 853 853 50,000
2008/09/10 870 877 852 865 94,000
2008/09/09 891 891 869 872 64,000
2008/09/08 871 890 857 883 109,000
2008/09/05 886 887 872 880 83,000
2008/09/04 893 894 883 892 83,000
2008/09/03 882 897 882 892 51,000
2008/09/02 897 898 870 873 66,000
2008/09/01 904 904 891 892 44,000
2008/08/29 888 904 888 904 112,000
2008/08/28 872 882 864 878 41,000
2008/08/27 895 895 882 882 13,000
2008/08/26 882 891 872 891 32,000
2008/08/25 897 900 890 892 60,000
2008/08/22 864 869 855 867 32,000
2008/08/21 875 880 855 864 48,000
2008/08/20 865 865 849 865 49,000
2008/08/19 874 874 850 864 83,000
2008/08/18 851 898 851 884 82,000
2008/08/15 855 878 850 861 71,000
2008/08/14 863 875 855 861 58,000
2008/08/13 887 887 851 863 77,000
2008/08/12 895 902 887 887 44,000
2008/08/11 887 906 887 905 89,000
2008/08/08 888 899 880 887 102,000
2008/08/07 909 909 878 889 102,000
2008/08/06 881 910 881 910 110,000
2008/08/05 870 886 865 880 66,000
2008/08/04 880 885 870 870 92,000
2008/08/01 897 903 875 876 86,000
2008/07/31 899 910 890 897 112,000
2008/07/30 871 894 871 890 132,000
2008/07/29 875 883 858 870 88,000
2008/07/28 871 882 871 877 76,000
2008/07/25 882 890 865 870 155,000
2008/07/24 851 885 851 885 111,000
2008/07/23 834 857 833 844 161,000
2008/07/22 832 852 825 844 175,000
2008/07/18 813 819 805 811 112,000
2008/07/17 814 822 810 819 46,000
2008/07/16 811 820 808 814 141,000
2008/07/15 816 823 810 821 199,000
2008/07/14 820 824 805 806 332,000
2008/07/11 816 826 813 819 100,000
2008/07/10 843 843 824 826 70,000
2008/07/09 867 867 833 833 71,000
2008/07/08 876 876 832 838 143,000
2008/07/07 865 874 850 866 139,000
2008/07/04 876 878 852 863 87,000
2008/07/03 870 872 855 870 83,000
2008/07/02 916 916 874 878 234,000
2008/07/01 881 900 881 886 129,000
2008/06/30 871 890 870 880 102,000
2008/06/27 874 881 872 881 100,000
2008/06/26 894 906 892 894 116,000
2008/06/25 900 900 885 893 138,000
2008/06/24 880 890 869 885 111,000
2008/06/23 885 895 880 890 80,000
2008/06/20 925 925 894 903 145,000
2008/06/19 924 928 892 895 178,000
2008/06/18 912 919 912 919 62,000
2008/06/17 920 920 905 912 99,000
2008/06/16 914 915 902 914 101,000
2008/06/13 884 902 866 894 269,000
2008/06/12 902 914 897 904 222,000
2008/06/11 901 907 897 904 133,000
2008/06/10 904 915 895 904 264,000
2008/06/09 901 913 898 902 79,000
2008/06/06 935 948 929 929 66,000
2008/06/05 934 941 925 937 49,000
2008/06/04 916 939 914 936 59,000
2008/06/03 954 954 914 916 126,000
2008/06/02 954 955 934 953 58,000
2008/05/30 941 960 932 954 198,000
2008/05/29 900 940 900 940 85,000
2008/05/28 907 907 894 896 105,000
2008/05/27 894 907 877 906 97,000
2008/05/26 899 909 888 892 203,000
2008/05/23 903 913 903 906 123,000
2008/05/22 876 896 875 895 110,000
2008/05/21 909 910 886 897 147,000
2008/05/20 916 918 906 914 124,000
2008/05/19 915 923 915 922 129,000
2008/05/16 928 935 920 925 154,000
2008/05/15 898 925 898 918 192,000
2008/05/14 862 896 862 892 219,000
2008/05/13 857 862 856 860 99,000
2008/05/12 843 866 839 864 157,000
2008/05/09 858 859 836 836 172,000
2008/05/08 846 848 840 843 115,000
2008/05/07 849 853 835 845 229,000
2008/05/02 840 845 836 845 134,000
2008/05/01 826 835 821 821 149,000
2008/04/30 836 847 821 837 118,000
2008/04/28 856 857 835 845 116,000
2008/04/25 825 840 825 836 136,000
2008/04/24 819 825 811 815 130,000
2008/04/23 819 826 803 821 143,000
2008/04/22 821 834 820 826 214,000
2008/04/21 839 839 806 821 268,000
2008/04/18 850 850 828 833 99,000
2008/04/17 863 863 840 846 122,000
2008/04/16 848 853 835 846 166,000
2008/04/15 838 855 835 855 116,000
2008/04/14 841 852 833 848 124,000
2008/04/11 854 868 842 868 140,000
2008/04/10 855 862 842 852 109,000
2008/04/09 912 912 865 873 130,000
2008/04/08 921 930 898 902 145,000
2008/04/07 920 927 920 926 94,000
2008/04/04 922 933 918 920 191,000
2008/04/03 918 930 918 926 105,000
2008/04/02 913 919 913 917 103,000
2008/04/01 883 897 883 893 171,000
2008/03/31 878 895 876 881 339,000
2008/03/28 830 879 813 878 281,000
2008/03/27 820 846 819 845 171,000
2008/03/26 819 830 810 816 198,000
2008/03/25 848 848 810 829 246,000
2008/03/24 819 828 804 818 228,000
2008/03/21 806 849 805 841 258,000
2008/03/19 814 816 798 805 135,000
2008/03/18 800 804 790 794 305,000
2008/03/17 846 846 799 804 283,000
2008/03/14 863 869 853 862 398,000
2008/03/13 890 903 881 901 169,000
2008/03/12 890 904 887 899 165,000
2008/03/11 863 879 840 878 302,000
2008/03/10 887 887 872 883 125,000
2008/03/07 879 894 869 889 161,000
2008/03/06 863 906 863 899 224,000
2008/03/05 853 879 843 864 227,000
2008/03/04 852 873 840 863 226,000
2008/03/03 863 869 835 852 364,000
2008/02/29 892 903 875 895 239,000
2008/02/28 895 898 875 892 127,000
2008/02/27 876 909 874 895 223,000
2008/02/26 880 888 865 866 197,000
2008/02/25 869 888 869 883 150,000
2008/02/22 847 860 837 859 137,000
2008/02/21 852 875 850 867 103,000
2008/02/20 881 881 840 842 192,000
2008/02/19 875 883 868 880 152,000
2008/02/18 889 891 867 878 225,000
2008/02/15 868 891 857 889 236,000
2008/02/14 870 889 855 885 196,000
2008/02/13 840 872 840 851 392,000
2008/02/12 812 844 808 840 320,000
2008/02/08 828 835 809 811 156,000
2008/02/07 820 841 806 827 333,000
2008/02/06 860 860 802 810 430,000
2008/02/05 883 885 864 870 279,000
2008/02/04 866 889 849 885 206,000
2008/02/01 873 882 852 871 315,000
2008/01/31 855 897 849 894 367,000
2008/01/30 859 890 846 855 448,000
2008/01/29 825 850 812 849 369,000
2008/01/28 815 825 793 793 320,000
2008/01/25 820 835 804 826 435,000
2008/01/24 770 819 766 810 802,000
2008/01/23 689 720 679 720 243,000
2008/01/22 726 726 688 688 291,000
2008/01/21 748 748 724 734 445,000
2008/01/18 700 765 699 752 467,000
2008/01/17 696 718 692 710 534,000
2008/01/16 705 722 690 695 640,000
2008/01/15 773 783 721 731 404,000
2008/01/11 790 790 759 763 331,000
2008/01/10 805 805 779 785 360,000
2008/01/09 788 797 770 797 368,000
2008/01/08 783 795 780 790 323,000
2008/01/07 812 812 790 793 438,000
2008/01/04 840 840 800 811 173,000

このページの先頭へ