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
2019/12/30 1,133 1,137 1,124 1,129 109,200
2019/12/27 1,148 1,149 1,137 1,142 56,800
2019/12/26 1,150 1,150 1,137 1,145 78,800
2019/12/25 1,142 1,150 1,140 1,142 109,900
2019/12/24 1,147 1,148 1,136 1,142 98,400
2019/12/23 1,146 1,151 1,132 1,137 115,000
2019/12/20 1,150 1,151 1,131 1,140 194,700
2019/12/19 1,150 1,153 1,143 1,149 123,500
2019/12/18 1,149 1,150 1,138 1,145 145,000
2019/12/17 1,144 1,148 1,129 1,146 130,200
2019/12/16 1,121 1,137 1,118 1,132 186,300
2019/12/13 1,118 1,122 1,104 1,106 174,900
2019/12/12 1,108 1,108 1,094 1,095 106,900
2019/12/11 1,110 1,112 1,094 1,102 91,900
2019/12/10 1,113 1,117 1,105 1,106 115,800
2019/12/09 1,123 1,127 1,115 1,116 111,900
2019/12/06 1,099 1,119 1,098 1,113 184,300
2019/12/05 1,084 1,100 1,079 1,096 234,400
2019/12/04 1,061 1,079 1,061 1,077 123,600
2019/12/03 1,068 1,072 1,063 1,068 112,900
2019/12/02 1,065 1,077 1,064 1,075 136,800
2019/11/29 1,053 1,064 1,047 1,063 163,400
2019/11/28 1,070 1,070 1,051 1,053 261,000
2019/11/27 1,070 1,076 1,068 1,075 474,000
2019/11/26 1,075 1,085 1,068 1,072 261,500
2019/11/25 1,087 1,087 1,072 1,075 186,200
2019/11/22 1,090 1,094 1,081 1,081 151,200
2019/11/21 1,082 1,089 1,074 1,087 154,900
2019/11/20 1,078 1,086 1,076 1,085 97,600
2019/11/19 1,079 1,089 1,079 1,082 96,100
2019/11/18 1,089 1,089 1,077 1,080 146,100
2019/11/15 1,084 1,089 1,075 1,086 215,300
2019/11/14 1,075 1,086 1,074 1,076 127,900
2019/11/13 1,092 1,092 1,078 1,083 114,700
2019/11/12 1,096 1,100 1,089 1,092 135,600
2019/11/11 1,092 1,105 1,091 1,094 130,400
2019/11/08 1,111 1,115 1,089 1,093 158,500
2019/11/07 1,096 1,103 1,091 1,101 102,900
2019/11/06 1,100 1,103 1,091 1,098 135,600
2019/11/05 1,079 1,102 1,077 1,098 222,900
2019/11/01 1,059 1,073 1,055 1,069 113,700
2019/10/31 1,076 1,076 1,062 1,067 97,500
2019/10/30 1,055 1,075 1,045 1,074 283,400
2019/10/29 1,070 1,075 1,063 1,067 90,500
2019/10/28 1,068 1,068 1,062 1,066 55,100
2019/10/25 1,049 1,065 1,046 1,063 133,200
2019/10/24 1,066 1,066 1,042 1,051 125,900
2019/10/23 1,065 1,065 1,041 1,064 192,900
2019/10/21 1,065 1,078 1,065 1,071 57,800
2019/10/18 1,067 1,081 1,053 1,060 115,200
2019/10/17 1,069 1,071 1,059 1,063 140,800
2019/10/16 1,080 1,088 1,064 1,073 204,300
2019/10/15 1,051 1,094 1,048 1,077 287,200
2019/10/11 996 1,005 985 1,000 115,000
2019/10/10 1,008 1,008 988 1,002 58,900
2019/10/09 995 1,010 992 1,010 109,000
2019/10/08 995 1,001 994 1,001 85,200
2019/10/07 995 995 985 991 77,000
2019/10/04 991 995 982 995 70,400
2019/10/03 988 992 979 992 78,800
2019/10/02 990 1,012 990 1,005 129,700
2019/10/01 991 1,000 991 998 72,900
2019/09/30 990 998 985 988 105,700
2019/09/27 1,008 1,010 987 1,003 113,900
2019/09/26 1,007 1,017 1,000 1,005 167,000
2019/09/25 981 1,002 975 998 105,200
2019/09/24 982 993 978 988 127,800
2019/09/20 975 993 968 977 225,800
2019/09/19 956 969 956 965 98,900
2019/09/18 966 969 955 958 66,200
2019/09/17 960 974 952 962 116,300
2019/09/13 949 960 940 959 171,600
2019/09/12 944 948 938 941 91,300
2019/09/11 937 941 932 940 103,300
2019/09/10 942 945 929 932 97,500
2019/09/09 928 941 928 941 58,200
2019/09/06 939 939 928 929 58,800
2019/09/05 925 939 921 933 152,100
2019/09/04 913 917 909 917 91,900
2019/09/03 913 920 909 919 69,300
2019/09/02 898 913 893 911 90,800
2019/08/30 902 907 891 907 118,800
2019/08/29 892 893 880 888 44,000
2019/08/28 897 898 883 889 78,700
2019/08/27 900 902 893 894 64,700
2019/08/26 886 898 882 892 156,000
2019/08/23 894 905 894 901 159,300
2019/08/22 890 892 881 890 63,600
2019/08/21 885 890 879 879 70,600
2019/08/20 883 888 880 888 66,900
2019/08/19 878 883 871 878 54,800
2019/08/16 862 874 862 868 46,100
2019/08/15 854 869 854 869 66,100
2019/08/14 883 883 867 873 89,700
2019/08/13 868 879 862 877 92,700
2019/08/09 885 885 873 882 71,800
2019/08/08 861 884 857 878 114,200
2019/08/07 867 869 860 863 142,900
2019/08/06 839 875 837 872 129,100
2019/08/05 880 881 855 868 133,700
2019/08/02 895 899 881 885 180,300
2019/08/01 900 906 895 905 89,600
2019/07/31 904 911 902 903 93,600
2019/07/30 909 918 909 918 127,100
2019/07/29 901 908 897 908 136,800
2019/07/26 899 904 894 903 122,000
2019/07/25 896 900 892 898 78,400
2019/07/24 902 903 892 898 151,800
2019/07/23 889 902 885 896 173,300
2019/07/22 881 891 875 887 215,000
2019/07/19 866 895 865 891 229,400
2019/07/18 886 889 875 875 246,000
2019/07/17 880 894 865 888 292,000
2019/07/16 865 902 865 882 455,400
2019/07/12 860 860 844 850 165,500
2019/07/11 841 853 840 852 105,400
2019/07/10 831 841 827 838 102,000
2019/07/09 851 853 832 834 154,600
2019/07/08 859 861 845 845 166,700
2019/07/05 862 864 860 860 100,100
2019/07/04 865 868 860 863 97,400
2019/07/03 860 864 857 859 112,000
2019/07/02 852 860 852 857 84,900
2019/07/01 855 856 843 853 111,600
2019/06/28 841 848 840 841 94,800
2019/06/27 835 842 833 841 70,200
2019/06/26 845 845 830 834 110,000
2019/06/25 855 859 850 850 65,900
2019/06/24 854 864 854 857 106,800
2019/06/21 865 865 850 852 269,400
2019/06/20 868 872 865 865 71,000
2019/06/19 866 873 864 873 100,800
2019/06/18 862 869 858 860 86,100
2019/06/17 869 871 863 864 88,700
2019/06/14 870 872 862 866 91,700
2019/06/13 863 869 859 866 101,300
2019/06/12 868 876 866 872 79,400
2019/06/11 871 875 868 871 92,100
2019/06/10 867 873 861 871 150,500
2019/06/07 856 865 853 863 127,000
2019/06/06 853 860 853 854 66,200
2019/06/05 851 859 851 857 111,600
2019/06/04 833 843 832 841 190,200
2019/06/03 825 834 824 831 164,500
2019/05/31 833 837 827 830 130,800
2019/05/30 835 838 825 835 149,300
2019/05/29 848 851 834 842 663,200
2019/05/28 862 871 862 864 785,500
2019/05/27 875 879 866 870 1,113,000
2019/05/24 858 877 853 875 585,200
2019/05/23 859 865 856 861 451,700
2019/05/22 864 867 861 861 380,900
2019/05/21 863 868 857 862 293,700
2019/05/20 871 876 864 869 333,200
2019/05/17 868 870 861 867 329,100
2019/05/16 861 862 853 858 123,900
2019/05/15 864 868 856 862 136,100
2019/05/14 850 859 846 859 164,500
2019/05/13 860 872 857 861 143,300
2019/05/10 866 875 862 864 142,100
2019/05/09 866 869 856 865 246,600
2019/05/08 890 890 871 871 245,100
2019/05/07 900 906 894 896 140,500
2019/04/26 901 902 886 897 138,200
2019/04/25 900 911 899 905 89,400
2019/04/24 915 918 902 902 122,800
2019/04/23 919 922 909 915 107,000
2019/04/22 920 920 912 917 79,900
2019/04/19 920 929 916 918 94,300
2019/04/18 930 931 912 913 143,700
2019/04/17 939 941 931 931 92,200
2019/04/16 941 948 938 939 67,200
2019/04/15 936 957 936 943 209,700
2019/04/12 924 929 919 921 66,000
2019/04/11 924 924 913 919 69,000
2019/04/10 935 935 913 920 244,300
2019/04/09 949 949 932 942 103,100
2019/04/08 959 959 950 953 56,100
2019/04/05 958 959 952 959 69,200
2019/04/04 960 965 953 953 89,600
2019/04/03 958 962 952 962 86,300
2019/04/02 965 968 952 953 101,300
2019/04/01 947 956 947 953 153,100
2019/03/29 946 949 938 943 72,300
2019/03/28 944 951 938 940 127,000
2019/03/27 949 959 938 953 137,200
2019/03/26 914 949 914 949 268,900
2019/03/25 921 921 903 905 208,200
2019/03/22 939 940 928 936 149,000
2019/03/20 939 942 928 942 274,900
2019/03/19 939 943 936 939 248,500
2019/03/18 940 943 933 940 158,700
2019/03/15 925 943 925 935 230,300
2019/03/14 930 939 921 925 167,000
2019/03/13 927 933 926 930 67,900
2019/03/12 924 936 923 932 115,800
2019/03/11 910 917 901 915 120,400
2019/03/08 918 923 911 915 149,300
2019/03/07 922 930 921 929 79,900
2019/03/06 919 931 918 926 122,000
2019/03/05 926 927 917 925 125,000
2019/03/04 923 928 912 927 150,300
2019/03/01 916 925 912 922 97,000
2019/02/28 921 926 918 918 110,400
2019/02/27 913 931 912 920 215,200
2019/02/26 911 923 908 915 173,700
2019/02/25 903 919 900 916 166,000
2019/02/22 896 904 895 904 203,300
2019/02/21 880 900 875 897 378,600
2019/02/20 878 895 873 875 494,600
2019/02/19 889 894 872 874 230,600
2019/02/18 878 895 875 891 269,900
2019/02/15 865 875 858 866 193,400
2019/02/14 866 871 863 870 87,700
2019/02/13 863 873 856 867 169,700
2019/02/12 852 859 849 859 166,800
2019/02/08 846 853 832 848 189,300
2019/02/07 861 862 839 861 170,000
2019/02/06 887 888 863 870 173,700
2019/02/05 885 895 884 888 169,700
2019/02/04 870 885 869 885 252,700
2019/02/01 875 880 860 875 173,200
2019/01/31 880 888 872 875 134,100
2019/01/30 875 892 872 874 241,300
2019/01/29 889 889 857 875 166,800
2019/01/28 871 906 868 893 256,300
2019/01/25 831 877 831 863 326,300
2019/01/24 845 845 828 835 268,700
2019/01/23 800 846 797 839 468,400
2019/01/22 851 855 813 814 257,000
2019/01/21 866 873 863 863 117,000
2019/01/18 857 877 857 867 192,400
2019/01/17 868 874 862 870 83,300
2019/01/16 868 872 846 862 142,300
2019/01/15 875 892 855 874 177,100
2019/01/11 838 841 831 838 61,100
2019/01/10 828 837 823 834 53,200
2019/01/09 838 848 835 842 65,400
2019/01/08 833 838 824 831 60,200
2019/01/07 848 848 826 830 82,100
2019/01/04 808 814 799 810 106,600

このページの先頭へ