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
2020/12/30 1,019 1,019 997 998 92,500
2020/12/29 1,018 1,025 1,009 1,021 79,300
2020/12/28 1,022 1,023 1,005 1,013 77,300
2020/12/25 1,004 1,012 1,001 1,012 58,700
2020/12/24 998 1,003 995 995 61,100
2020/12/23 1,004 1,004 990 997 56,500
2020/12/22 996 1,001 993 994 79,100
2020/12/21 1,014 1,018 999 1,006 53,100
2020/12/18 1,005 1,015 1,000 1,008 88,500
2020/12/17 1,014 1,016 1,002 1,006 117,200
2020/12/16 1,034 1,041 1,014 1,014 84,500
2020/12/15 1,027 1,048 1,027 1,032 112,100
2020/12/14 1,030 1,037 1,023 1,026 77,700
2020/12/11 1,017 1,024 1,007 1,021 71,500
2020/12/10 1,012 1,025 1,012 1,019 51,300
2020/12/09 1,013 1,021 1,013 1,018 51,200
2020/12/08 1,006 1,022 1,003 1,019 81,800
2020/12/07 1,023 1,026 1,007 1,007 108,600
2020/12/04 1,017 1,035 1,017 1,026 91,000
2020/12/03 1,018 1,034 1,017 1,030 89,300
2020/12/02 1,044 1,044 1,024 1,028 219,200
2020/12/01 1,056 1,065 1,022 1,034 236,600
2020/11/30 1,054 1,061 1,034 1,056 390,300
2020/11/27 1,077 1,077 1,044 1,054 622,800
2020/11/26 1,104 1,104 1,076 1,090 740,800
2020/11/25 1,114 1,115 1,085 1,086 403,800
2020/11/24 1,130 1,133 1,103 1,106 483,000
2020/11/20 1,044 1,045 1,032 1,041 292,500
2020/11/19 1,046 1,048 1,035 1,040 176,800
2020/11/18 1,042 1,044 1,033 1,038 128,700
2020/11/17 1,063 1,065 1,040 1,049 174,300
2020/11/16 1,064 1,073 1,053 1,061 256,500
2020/11/13 1,074 1,077 1,045 1,055 226,100
2020/11/12 1,086 1,095 1,078 1,083 180,900
2020/11/11 1,095 1,096 1,080 1,093 164,200
2020/11/10 1,100 1,107 1,076 1,083 213,100
2020/11/09 1,078 1,084 1,075 1,077 157,400
2020/11/06 1,063 1,076 1,061 1,070 148,100
2020/11/05 1,041 1,072 1,032 1,066 235,900
2020/11/04 1,050 1,050 1,027 1,033 128,300
2020/11/02 1,023 1,039 1,023 1,033 109,100
2020/10/30 1,032 1,033 1,006 1,012 124,000
2020/10/29 1,016 1,040 1,012 1,032 117,300
2020/10/28 1,032 1,037 1,021 1,031 74,700
2020/10/27 1,027 1,032 1,017 1,032 112,700
2020/10/26 1,026 1,043 1,026 1,036 86,100
2020/10/23 1,024 1,026 1,013 1,018 74,200
2020/10/22 1,030 1,030 1,018 1,025 77,400
2020/10/21 1,022 1,040 1,022 1,030 79,100
2020/10/20 1,025 1,031 1,019 1,022 74,300
2020/10/19 1,000 1,022 1,000 1,020 85,500
2020/10/16 1,001 1,010 997 997 81,000
2020/10/15 1,013 1,019 1,005 1,007 61,800
2020/10/14 1,013 1,022 1,010 1,014 78,600
2020/10/13 1,030 1,030 1,016 1,021 50,400
2020/10/12 1,016 1,024 1,012 1,017 73,000
2020/10/09 1,040 1,040 1,017 1,022 70,000
2020/10/08 1,030 1,034 1,023 1,032 76,800
2020/10/07 1,024 1,031 1,022 1,023 83,400
2020/10/06 1,022 1,032 1,018 1,026 75,800
2020/10/05 1,018 1,030 1,015 1,022 100,000
2020/10/02 1,026 1,026 996 1,004 140,300
2020/09/30 1,048 1,049 1,015 1,015 94,900
2020/09/29 1,052 1,060 1,043 1,053 139,400
2020/09/28 1,031 1,057 1,025 1,054 197,200
2020/09/25 1,008 1,025 1,008 1,014 138,000
2020/09/24 985 998 982 994 112,700
2020/09/23 990 999 985 988 176,100
2020/09/18 1,011 1,024 1,005 1,015 201,300
2020/09/17 1,002 1,012 994 1,011 95,700
2020/09/16 1,004 1,015 1,001 1,002 115,200
2020/09/15 1,000 1,002 988 1,000 66,300
2020/09/14 995 1,010 993 1,004 100,700
2020/09/11 970 988 969 988 126,200
2020/09/10 979 984 974 978 112,100
2020/09/09 968 982 965 976 99,400
2020/09/08 971 985 968 985 82,200
2020/09/07 968 969 956 967 85,200
2020/09/04 957 968 957 968 48,000
2020/09/03 980 983 966 966 51,000
2020/09/02 968 974 961 974 46,200
2020/09/01 965 969 958 963 77,800
2020/08/31 956 980 956 973 144,200
2020/08/28 961 973 946 956 138,200
2020/08/27 979 979 958 960 88,500
2020/08/26 995 995 966 974 84,800
2020/08/25 992 995 979 988 146,700
2020/08/24 960 978 957 967 133,800
2020/08/21 940 953 940 950 73,600
2020/08/20 950 955 942 942 84,400
2020/08/19 964 967 954 960 86,400
2020/08/18 968 974 964 970 136,200
2020/08/17 985 985 964 967 133,700
2020/08/14 987 997 984 990 111,500
2020/08/13 989 989 976 983 109,300
2020/08/12 955 986 953 979 183,300
2020/08/11 930 957 929 955 191,600
2020/08/07 927 933 914 915 89,600
2020/08/06 920 927 916 927 71,500
2020/08/05 931 931 916 925 94,300
2020/08/04 923 939 923 935 96,300
2020/08/03 914 924 911 921 82,100
2020/07/31 926 929 905 905 134,600
2020/07/30 943 946 927 932 125,400
2020/07/29 950 953 940 943 77,100
2020/07/28 955 961 947 952 60,800
2020/07/27 941 957 930 957 181,300
2020/07/22 962 963 950 950 99,100
2020/07/21 955 961 945 957 182,100
2020/07/20 965 974 953 967 63,700
2020/07/17 982 983 961 968 88,300
2020/07/16 996 1,003 981 984 145,600
2020/07/15 987 989 973 984 173,200
2020/07/14 998 998 975 987 102,500
2020/07/13 988 999 979 991 156,000
2020/07/10 993 1,004 987 987 113,400
2020/07/09 1,007 1,021 1,002 1,011 65,000
2020/07/08 1,013 1,027 1,006 1,006 79,600
2020/07/07 1,027 1,027 1,014 1,020 48,100
2020/07/06 1,001 1,025 1,001 1,025 94,600
2020/07/03 1,011 1,016 993 1,000 111,200
2020/07/02 1,022 1,023 1,005 1,011 103,400
2020/07/01 1,066 1,066 1,016 1,021 133,000
2020/06/30 1,068 1,086 1,068 1,068 220,700
2020/06/29 1,044 1,064 1,038 1,054 175,800
2020/06/26 1,033 1,057 1,033 1,052 188,700
2020/06/25 1,024 1,024 1,012 1,018 146,800
2020/06/24 1,035 1,035 1,024 1,024 135,300
2020/06/23 1,029 1,044 1,025 1,035 95,900
2020/06/22 1,018 1,032 1,011 1,025 122,000
2020/06/19 1,023 1,026 1,014 1,019 168,900
2020/06/18 1,029 1,040 1,012 1,032 110,800
2020/06/17 1,029 1,047 1,027 1,033 114,400
2020/06/16 1,011 1,029 1,011 1,027 221,200
2020/06/15 1,017 1,034 996 996 194,200
2020/06/12 1,048 1,051 1,027 1,033 232,300
2020/06/11 1,051 1,074 1,051 1,068 246,500
2020/06/10 1,053 1,056 1,044 1,051 156,700
2020/06/09 1,033 1,056 1,033 1,054 196,000
2020/06/08 1,038 1,049 1,024 1,033 196,200
2020/06/05 1,040 1,054 1,032 1,035 208,100
2020/06/04 1,038 1,053 1,031 1,040 187,100
2020/06/03 1,047 1,057 1,028 1,037 165,300
2020/06/02 1,015 1,038 1,014 1,032 169,300
2020/06/01 1,013 1,034 1,005 1,011 176,300
2020/05/29 992 1,017 988 1,006 270,800
2020/05/28 988 995 975 994 1,153,800
2020/05/27 1,005 1,007 992 999 1,535,300
2020/05/26 985 1,013 977 1,008 1,072,800
2020/05/25 961 973 956 973 798,300
2020/05/22 955 966 947 950 683,200
2020/05/21 957 959 952 954 286,700
2020/05/20 949 954 946 947 167,800
2020/05/19 970 974 942 948 251,700
2020/05/18 942 956 940 950 287,000
2020/05/15 932 939 918 937 482,700
2020/05/14 937 937 921 921 171,700
2020/05/13 935 945 930 944 218,500
2020/05/12 952 953 938 943 231,000
2020/05/11 944 952 940 951 232,300
2020/05/08 940 944 931 937 313,100
2020/05/07 924 929 918 926 144,300
2020/05/01 948 951 927 927 246,100
2020/04/30 951 959 943 948 237,900
2020/04/28 940 940 927 936 145,000
2020/04/27 949 949 926 938 131,600
2020/04/24 933 933 913 929 154,700
2020/04/23 911 925 907 925 90,800
2020/04/22 900 918 891 908 116,700
2020/04/21 896 906 893 906 91,800
2020/04/20 920 924 905 908 79,800
2020/04/17 930 937 911 916 117,900
2020/04/16 890 925 890 924 151,000
2020/04/15 925 925 892 895 190,000
2020/04/14 924 926 907 926 113,700
2020/04/13 939 939 908 919 159,900
2020/04/10 921 941 895 941 196,400
2020/04/09 915 923 897 923 130,200
2020/04/08 895 916 880 908 144,000
2020/04/07 906 917 868 897 218,300
2020/04/06 871 912 862 909 155,400
2020/04/03 879 897 864 877 97,300
2020/04/02 900 900 875 890 106,400
2020/04/01 923 950 902 906 155,000
2020/03/31 964 964 925 938 127,800
2020/03/30 939 962 922 960 229,800
2020/03/27 919 951 908 951 249,400
2020/03/26 875 895 844 889 221,500
2020/03/25 858 867 831 867 197,300
2020/03/24 850 855 806 828 237,400
2020/03/23 806 839 787 827 272,200
2020/03/19 790 816 780 791 182,400
2020/03/18 810 823 774 775 191,400
2020/03/17 742 819 724 814 241,900
2020/03/16 764 789 753 757 160,700
2020/03/13 753 769 706 756 251,400
2020/03/12 787 801 768 783 171,500
2020/03/11 823 842 806 809 162,500
2020/03/10 810 838 779 837 137,200
2020/03/09 847 849 811 825 138,600
2020/03/06 882 885 862 862 110,200
2020/03/05 922 922 897 899 100,800
2020/03/04 886 912 885 901 97,500
2020/03/03 933 937 901 901 152,600
2020/03/02 886 930 884 918 153,600
2020/02/28 900 911 888 896 171,500
2020/02/27 946 946 925 931 138,300
2020/02/26 940 957 938 953 116,500
2020/02/25 944 969 944 951 148,500
2020/02/21 1,005 1,017 999 999 96,200
2020/02/20 1,021 1,028 1,010 1,012 96,200
2020/02/19 1,026 1,029 1,016 1,016 84,700
2020/02/18 1,045 1,045 1,023 1,027 72,400
2020/02/17 1,054 1,054 1,044 1,046 72,000
2020/02/14 1,055 1,070 1,054 1,069 104,400
2020/02/13 1,060 1,066 1,053 1,062 65,000
2020/02/12 1,077 1,078 1,060 1,060 93,700
2020/02/10 1,079 1,084 1,071 1,073 96,000
2020/02/07 1,103 1,103 1,082 1,084 103,700
2020/02/06 1,093 1,101 1,089 1,094 141,900
2020/02/05 1,074 1,080 1,068 1,071 119,800
2020/02/04 1,045 1,062 1,041 1,057 90,500
2020/02/03 1,033 1,052 1,031 1,044 83,600
2020/01/31 1,059 1,064 1,053 1,053 63,300
2020/01/30 1,061 1,063 1,040 1,049 117,000
2020/01/29 1,055 1,061 1,054 1,058 94,900
2020/01/28 1,052 1,061 1,049 1,055 114,800
2020/01/27 1,068 1,073 1,064 1,069 79,300
2020/01/24 1,084 1,086 1,070 1,080 107,300
2020/01/23 1,112 1,112 1,089 1,091 125,000
2020/01/22 1,105 1,118 1,105 1,111 213,100
2020/01/21 1,098 1,106 1,092 1,097 112,600
2020/01/20 1,096 1,114 1,088 1,093 189,300
2020/01/17 1,059 1,098 1,059 1,096 342,200
2020/01/16 1,021 1,073 1,021 1,061 620,100
2020/01/15 1,122 1,132 1,117 1,128 249,700
2020/01/14 1,132 1,134 1,109 1,120 147,000
2020/01/10 1,140 1,142 1,127 1,131 81,800
2020/01/09 1,135 1,136 1,123 1,134 119,500
2020/01/08 1,121 1,122 1,099 1,110 183,200
2020/01/07 1,124 1,140 1,121 1,135 186,600
2020/01/06 1,105 1,114 1,101 1,110 189,100

このページの先頭へ