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

ニッキ(6042)の株価時系列情報

ニッキ(6042)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
2024/04/19 2,801 2,801 2,750 2,789 900
2024/04/18 2,807 2,817 2,801 2,801 700
2024/04/17 2,850 2,850 2,805 2,845 1,900
2024/04/16 2,845 2,852 2,845 2,850 1,100
2024/04/15 2,853 2,853 2,848 2,850 1,000
2024/04/12 2,858 2,858 2,858 2,858 100
2024/04/10 2,850 2,858 2,850 2,858 400
2024/04/09 2,850 2,850 2,840 2,840 200
2024/04/08 2,900 2,900 2,850 2,850 500
2024/04/05 2,840 2,850 2,838 2,850 500
2024/04/04 2,795 2,878 2,795 2,878 300
2024/04/02 2,851 2,851 2,821 2,825 500
2024/04/01 2,860 2,860 2,801 2,801 500
2024/03/28 2,781 2,810 2,781 2,810 700
2024/03/27 2,900 2,900 2,900 2,900 400
2024/03/26 2,940 2,943 2,900 2,900 1,500
2024/03/25 2,915 2,920 2,915 2,920 200
2024/03/22 2,920 2,920 2,915 2,915 300
2024/03/21 2,880 2,910 2,880 2,910 2,300
2024/03/19 2,850 2,870 2,845 2,845 800
2024/03/18 2,890 2,899 2,799 2,849 1,100
2024/03/14 2,786 2,889 2,786 2,889 700
2024/03/13 2,825 2,825 2,776 2,786 700
2024/03/12 2,775 2,825 2,774 2,825 800
2024/03/11 2,825 2,825 2,825 2,825 800
2024/03/08 2,830 2,833 2,827 2,833 400
2024/03/07 2,859 2,859 2,826 2,826 900
2024/03/05 2,859 2,859 2,771 2,790 500
2024/03/04 2,885 2,885 2,850 2,860 1,100
2024/03/01 2,800 2,800 2,800 2,800 400
2024/02/29 2,775 2,780 2,775 2,780 1,400
2024/02/28 2,725 2,760 2,725 2,760 1,300
2024/02/27 2,725 2,725 2,725 2,725 2,100
2024/02/26 2,675 2,699 2,675 2,699 500
2024/02/22 2,668 2,668 2,665 2,665 500
2024/02/21 2,720 2,720 2,718 2,718 300
2024/02/20 2,714 2,738 2,650 2,722 1,300
2024/02/19 2,745 2,745 2,683 2,714 900
2024/02/16 2,700 2,747 2,700 2,735 1,300
2024/02/15 2,708 2,708 2,601 2,654 2,100
2024/02/14 2,677 2,699 2,576 2,699 5,500
2024/02/13 2,727 2,727 2,727 2,727 500
2024/02/09 2,692 2,712 2,680 2,712 700
2024/02/08 2,706 2,727 2,706 2,706 700
2024/02/07 2,798 2,798 2,748 2,748 400
2024/02/06 2,800 2,800 2,750 2,750 200
2024/02/05 2,803 2,803 2,753 2,799 700
2024/02/02 2,771 2,820 2,753 2,753 1,200
2024/02/01 2,835 2,835 2,728 2,780 4,900
2024/01/31 2,847 2,847 2,755 2,820 6,500
2024/01/30 2,800 2,899 2,800 2,847 7,400
2024/01/29 2,718 2,750 2,678 2,749 1,600
2024/01/26 2,657 2,749 2,657 2,723 1,800
2024/01/25 2,655 2,655 2,653 2,655 1,200
2024/01/24 2,643 2,658 2,643 2,655 400
2024/01/23 2,660 2,662 2,612 2,643 1,000
2024/01/22 2,650 2,650 2,553 2,640 1,000
2024/01/19 2,597 2,630 2,597 2,630 200
2024/01/18 2,600 2,630 2,597 2,597 1,100
2024/01/17 2,630 2,630 2,598 2,598 200
2024/01/16 2,601 2,630 2,601 2,630 800
2024/01/15 2,590 2,647 2,558 2,596 5,700
2024/01/12 2,493 2,589 2,493 2,589 800
2024/01/11 2,490 2,500 2,456 2,472 3,400
2024/01/10 2,489 2,489 2,440 2,440 400
2024/01/09 2,482 2,483 2,439 2,439 1,400
2024/01/05 2,416 2,446 2,416 2,446 200
2024/01/04 2,380 2,500 2,380 2,429 1,200
2023/12/27 2,459 2,459 2,378 2,378 200
2023/12/25 2,366 2,381 2,366 2,380 2,200
2023/12/22 2,368 2,370 2,368 2,370 800
2023/12/20 2,380 2,380 2,368 2,368 700
2023/12/19 2,370 2,370 2,364 2,364 200
2023/12/18 2,397 2,397 2,352 2,352 300
2023/12/15 2,367 2,377 2,367 2,377 200
2023/12/13 2,336 2,377 2,336 2,377 700
2023/12/12 2,399 2,399 2,348 2,380 3,000
2023/12/11 2,386 2,401 2,381 2,401 600
2023/12/08 2,411 2,411 2,400 2,400 1,200
2023/12/07 2,434 2,449 2,434 2,449 200
2023/12/06 2,450 2,486 2,450 2,484 800
2023/12/05 2,432 2,443 2,400 2,400 4,700
2023/12/04 2,400 2,400 2,400 2,400 500
2023/12/01 2,383 2,400 2,380 2,400 1,000
2023/11/30 2,388 2,389 2,388 2,389 300
2023/11/29 2,400 2,412 2,388 2,388 1,300
2023/11/28 2,409 2,410 2,403 2,403 600
2023/11/27 2,465 2,465 2,427 2,427 600
2023/11/24 2,392 2,477 2,392 2,477 1,500
2023/11/22 2,400 2,405 2,364 2,364 300
2023/11/21 2,400 2,421 2,400 2,400 2,600
2023/11/20 2,450 2,450 2,450 2,450 600
2023/11/16 2,437 2,441 2,437 2,441 200
2023/11/15 2,473 2,473 2,441 2,441 200
2023/11/10 2,487 2,495 2,445 2,474 1,300
2023/11/09 2,401 2,402 2,401 2,402 700
2023/11/08 2,478 2,478 2,400 2,400 2,200
2023/11/07 2,497 2,497 2,497 2,497 500
2023/11/06 2,497 2,497 2,497 2,497 100
2023/11/02 2,448 2,492 2,448 2,487 2,300
2023/11/01 2,498 2,498 2,498 2,498 400
2023/10/31 2,395 2,509 2,395 2,509 800
2023/10/30 2,639 2,639 2,450 2,450 3,000
2023/10/27 2,611 2,693 2,611 2,685 1,800
2023/10/26 2,585 2,600 2,585 2,600 1,000
2023/10/25 2,549 2,577 2,549 2,577 400
2023/10/24 2,562 2,562 2,535 2,535 1,400
2023/10/23 2,509 2,516 2,509 2,516 1,000
2023/10/20 2,500 2,545 2,500 2,545 1,300
2023/10/19 2,543 2,544 2,494 2,540 1,000
2023/10/18 2,530 2,530 2,530 2,530 400
2023/10/17 2,493 2,520 2,488 2,520 1,100
2023/10/16 2,492 2,492 2,492 2,492 100
2023/10/13 2,528 2,528 2,528 2,528 100
2023/10/12 2,512 2,527 2,512 2,527 200
2023/10/10 2,547 2,547 2,488 2,500 1,000
2023/10/05 2,586 2,586 2,530 2,530 1,000
2023/10/04 2,539 2,539 2,486 2,486 500
2023/10/03 2,540 2,540 2,439 2,489 1,600
2023/09/29 2,630 2,630 2,540 2,540 800
2023/09/28 2,600 2,600 2,550 2,580 600
2023/09/26 2,570 2,640 2,570 2,640 700
2023/09/25 2,576 2,576 2,550 2,572 800
2023/09/22 2,615 2,615 2,569 2,585 500
2023/09/21 2,665 2,699 2,665 2,665 900
2023/09/20 2,690 2,690 2,654 2,665 1,100
2023/09/19 2,660 2,719 2,660 2,710 1,200
2023/09/15 2,670 2,710 2,670 2,710 1,300
2023/09/14 2,661 2,666 2,597 2,666 800
2023/09/13 2,685 2,685 2,635 2,668 1,300
2023/09/12 2,712 2,712 2,700 2,700 300
2023/09/11 2,712 2,712 2,680 2,698 1,000
2023/09/08 2,712 2,712 2,680 2,705 700
2023/09/06 2,680 2,719 2,680 2,719 1,400
2023/09/05 2,653 2,680 2,653 2,680 900
2023/09/04 2,603 2,649 2,603 2,649 400
2023/09/01 2,650 2,650 2,634 2,649 1,400
2023/08/31 2,651 2,695 2,651 2,665 1,200
2023/08/30 2,624 2,624 2,624 2,624 300
2023/08/29 2,633 2,638 2,620 2,625 18,900
2023/08/28 2,578 2,609 2,574 2,609 2,400
2023/08/25 2,527 2,570 2,527 2,568 1,400
2023/08/24 2,492 2,534 2,490 2,534 1,400
2023/08/23 2,481 2,520 2,481 2,520 4,400
2023/08/22 2,489 2,489 2,488 2,488 300
2023/08/21 2,519 2,519 2,481 2,519 800
2023/08/18 2,464 2,469 2,415 2,469 2,500
2023/08/17 2,421 2,464 2,351 2,464 2,000
2023/08/16 2,431 2,431 2,431 2,431 400
2023/08/15 2,431 2,433 2,431 2,431 1,000
2023/08/14 2,444 2,444 2,435 2,435 300
2023/08/10 2,460 2,460 2,455 2,455 500
2023/08/09 2,500 2,500 2,400 2,450 2,700
2023/08/08 2,454 2,500 2,454 2,500 2,400
2023/08/07 2,402 2,520 2,311 2,401 2,900
2023/08/04 2,274 2,410 2,253 2,356 2,700
2023/08/03 2,250 2,299 2,242 2,299 1,600
2023/08/02 2,202 2,272 2,202 2,242 3,500
2023/08/01 2,206 2,250 2,189 2,250 3,900
2023/07/31 2,272 2,272 2,225 2,242 2,000
2023/07/28 2,190 2,272 2,160 2,272 5,800
2023/07/27 2,085 2,110 2,085 2,110 500
2023/07/26 2,093 2,135 2,091 2,135 1,200
2023/07/25 2,104 2,106 2,100 2,100 1,600
2023/07/24 2,158 2,158 2,103 2,103 800
2023/07/21 2,100 2,128 2,100 2,128 2,300
2023/07/20 2,067 2,067 2,067 2,067 300
2023/07/19 2,085 2,086 2,085 2,085 400
2023/07/18 2,082 2,084 2,082 2,084 300
2023/07/14 2,069 2,070 2,069 2,070 200
2023/07/13 2,085 2,085 2,069 2,069 400
2023/07/12 2,096 2,096 2,096 2,096 600
2023/07/11 2,120 2,120 2,070 2,070 300
2023/07/10 2,079 2,085 2,079 2,085 4,000
2023/07/07 2,054 2,079 2,038 2,072 1,000
2023/07/06 2,057 2,070 2,054 2,054 1,300
2023/07/05 2,032 2,035 2,032 2,035 500
2023/07/04 2,025 2,030 2,025 2,030 200
2023/07/03 2,020 2,020 1,999 2,015 600
2023/06/30 1,962 1,962 1,962 1,962 100
2023/06/29 1,999 1,999 1,999 1,999 300
2023/06/28 2,007 2,019 2,007 2,019 700
2023/06/27 1,968 2,000 1,968 2,000 200
2023/06/26 1,959 1,959 1,958 1,958 300
2023/06/23 2,007 2,017 2,000 2,000 500
2023/06/22 2,003 2,003 1,968 1,979 400
2023/06/21 1,992 2,003 1,992 2,003 1,200
2023/06/20 1,971 1,996 1,971 1,996 300
2023/06/19 1,986 1,986 1,986 1,986 100
2023/06/16 1,967 1,994 1,963 1,994 1,300
2023/06/15 1,989 1,994 1,989 1,994 200
2023/06/14 1,989 1,989 1,950 1,958 1,100
2023/06/13 1,962 2,000 1,928 1,928 2,000
2023/06/12 1,920 1,948 1,920 1,948 1,200
2023/06/09 1,938 1,938 1,920 1,920 500
2023/06/08 1,937 1,938 1,917 1,938 1,000
2023/06/07 1,940 1,940 1,937 1,937 800
2023/06/06 1,906 1,906 1,905 1,905 900
2023/06/05 1,891 1,906 1,891 1,906 400
2023/06/02 1,861 1,861 1,861 1,861 500

このページの先頭へ