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
2018/12/28 1,821 1,834 1,821 1,830 1,500
2018/12/27 1,861 1,885 1,846 1,861 1,300
2018/12/26 1,821 1,826 1,820 1,821 2,000
2018/12/25 1,751 1,821 1,751 1,821 11,300
2018/12/21 1,881 1,890 1,801 1,820 5,900
2018/12/20 1,876 1,901 1,876 1,876 2,800
2018/12/19 1,871 1,899 1,863 1,899 5,700
2018/12/18 1,866 1,909 1,866 1,881 3,200
2018/12/17 1,891 1,891 1,879 1,890 2,000
2018/12/14 1,888 1,892 1,888 1,891 1,400
2018/12/13 1,903 1,906 1,903 1,903 900
2018/12/12 1,919 1,919 1,894 1,901 1,900
2018/12/11 1,906 1,906 1,900 1,902 1,100
2018/12/10 1,906 1,908 1,906 1,908 1,500
2018/12/07 1,905 1,922 1,905 1,922 2,000
2018/12/06 1,908 1,919 1,902 1,919 1,900
2018/12/05 1,923 1,928 1,923 1,924 2,000
2018/12/04 1,945 1,945 1,920 1,928 8,700
2018/12/03 1,943 1,945 1,936 1,937 8,500
2018/11/30 1,935 1,943 1,935 1,935 700
2018/11/29 1,932 1,945 1,919 1,935 5,200
2018/11/28 1,925 1,940 1,925 1,933 2,300
2018/11/27 1,942 1,942 1,919 1,928 4,900
2018/11/26 1,926 1,932 1,926 1,932 2,400
2018/11/22 1,928 1,946 1,927 1,929 2,700
2018/11/21 1,928 1,951 1,923 1,950 6,500
2018/11/20 1,945 1,975 1,945 1,946 25,700
2018/11/19 2,059 2,059 1,999 1,999 7,100
2018/11/16 2,098 2,148 2,080 2,080 1,500
2018/11/15 2,089 2,128 2,051 2,128 1,700
2018/11/14 2,108 2,108 2,080 2,090 800
2018/11/13 2,111 2,125 2,068 2,108 2,600
2018/11/12 2,147 2,147 2,110 2,143 2,500
2018/11/09 2,138 2,138 2,112 2,125 1,800
2018/11/08 2,186 2,186 2,186 2,186 100
2018/11/07 2,121 2,121 2,121 2,121 1,100
2018/11/06 2,155 2,157 2,121 2,121 2,900
2018/11/05 2,154 2,157 2,153 2,153 900
2018/11/02 2,200 2,202 2,152 2,153 2,500
2018/11/01 2,217 2,217 2,150 2,155 1,700
2018/10/31 2,190 2,226 2,190 2,206 900
2018/10/30 2,143 2,217 2,099 2,168 5,800
2018/10/29 2,190 2,190 2,146 2,150 1,000
2018/10/26 2,143 2,199 2,143 2,199 500
2018/10/25 2,231 2,231 2,110 2,142 1,600
2018/10/24 2,221 2,271 2,221 2,240 500
2018/10/22 2,242 2,280 2,230 2,240 1,400
2018/10/19 2,229 2,250 2,229 2,234 400
2018/10/18 2,241 2,280 2,241 2,279 700
2018/10/17 2,220 2,268 2,220 2,241 2,000
2018/10/16 2,250 2,270 2,220 2,226 1,600
2018/10/15 2,212 2,216 2,212 2,216 300
2018/10/12 2,250 2,252 2,212 2,212 600
2018/10/11 2,300 2,300 2,202 2,250 3,800
2018/10/10 2,344 2,344 2,344 2,344 300
2018/10/09 2,330 2,330 2,295 2,300 1,700
2018/10/05 2,331 2,331 2,306 2,330 900
2018/10/04 2,331 2,363 2,330 2,331 1,100
2018/10/03 2,339 2,339 2,309 2,309 400
2018/10/02 2,305 2,313 2,305 2,312 700
2018/10/01 2,398 2,398 2,295 2,305 1,900
2018/09/28 2,300 2,305 2,295 2,301 900
2018/09/27 2,300 2,300 2,294 2,300 300
2018/09/26 2,294 2,295 2,294 2,295 800
2018/09/25 2,320 2,320 2,250 2,294 2,500
2018/09/21 2,300 2,320 2,260 2,299 4,900
2018/09/20 2,259 2,377 2,251 2,258 6,500
2018/09/19 2,226 2,226 2,215 2,215 800
2018/09/18 2,173 2,223 2,173 2,214 2,200
2018/09/14 2,216 2,257 2,216 2,223 600
2018/09/13 2,244 2,244 2,244 2,244 100
2018/09/12 2,217 2,217 2,217 2,217 100
2018/09/11 2,217 2,264 2,217 2,217 600
2018/09/10 2,240 2,240 2,201 2,201 700
2018/09/07 2,212 2,240 2,212 2,240 300
2018/09/06 2,251 2,251 2,251 2,251 100
2018/09/05 2,215 2,215 2,201 2,201 500
2018/09/03 2,266 2,266 2,215 2,215 600
2018/08/31 2,235 2,274 2,235 2,242 1,200
2018/08/30 2,255 2,274 2,255 2,261 800
2018/08/28 2,278 2,278 2,278 2,278 200
2018/08/27 2,241 2,265 2,241 2,255 1,100
2018/08/24 2,195 2,241 2,195 2,241 1,200
2018/08/23 2,200 2,200 2,190 2,190 900
2018/08/22 2,219 2,219 2,182 2,186 1,100
2018/08/21 2,189 2,219 2,176 2,219 1,800
2018/08/20 2,214 2,214 2,186 2,186 2,700
2018/08/17 2,250 2,250 2,212 2,214 3,200
2018/08/16 2,260 2,260 2,240 2,253 3,700
2018/08/15 2,268 2,271 2,250 2,250 3,300
2018/08/14 2,311 2,320 2,267 2,268 3,600
2018/08/13 2,410 2,410 2,264 2,314 7,600
2018/08/10 2,469 2,470 2,396 2,411 5,700
2018/08/09 2,390 2,524 2,390 2,446 5,900
2018/08/08 2,380 2,405 2,380 2,399 1,300
2018/08/07 2,403 2,403 2,369 2,399 2,200
2018/08/06 2,421 2,421 2,410 2,411 5,100
2018/08/03 2,470 2,470 2,421 2,421 3,100
2018/08/02 2,495 2,523 2,445 2,475 3,800
2018/08/01 2,409 2,488 2,400 2,470 5,000
2018/07/31 2,437 2,488 2,403 2,403 3,300
2018/07/30 2,476 2,485 2,450 2,472 4,500
2018/07/27 2,422 2,435 2,400 2,435 3,800
2018/07/26 2,400 2,400 2,360 2,372 1,500
2018/07/25 2,357 2,400 2,357 2,400 700
2018/07/24 2,411 2,411 2,360 2,361 1,100
2018/07/23 2,409 2,409 2,381 2,381 400
2018/07/20 2,469 2,469 2,444 2,445 1,800
2018/07/19 2,352 2,400 2,350 2,400 1,400
2018/07/18 2,434 2,434 2,350 2,350 2,300
2018/07/17 2,500 2,500 2,378 2,401 2,100
2018/07/13 2,457 2,457 2,454 2,454 300
2018/07/12 2,342 2,357 2,340 2,357 600
2018/07/11 2,441 2,441 2,342 2,342 2,100
2018/07/10 2,523 2,523 2,450 2,450 2,000
2018/07/09 2,387 2,426 2,387 2,423 800
2018/07/06 2,391 2,425 2,391 2,413 1,500
2018/07/05 2,465 2,465 2,371 2,371 4,000
2018/07/04 2,453 2,460 2,448 2,460 900
2018/07/03 2,451 2,460 2,419 2,453 1,800
2018/07/02 2,495 2,531 2,490 2,490 2,100
2018/06/29 2,594 2,594 2,493 2,495 6,600
2018/06/28 2,470 2,595 2,450 2,595 2,900
2018/06/27 2,331 2,439 2,331 2,420 3,500
2018/06/26 2,302 2,347 2,301 2,331 5,400
2018/06/25 2,481 2,481 2,341 2,341 7,300
2018/06/22 2,459 2,497 2,431 2,431 11,200
2018/06/21 2,525 2,535 2,467 2,467 5,700
2018/06/20 2,530 2,535 2,500 2,529 5,000
2018/06/19 2,630 2,650 2,580 2,580 4,000
2018/06/18 2,715 2,715 2,600 2,660 7,000
2018/06/15 2,757 2,807 2,713 2,750 5,900
2018/06/14 2,875 2,875 2,751 2,756 4,300
2018/06/13 2,920 2,922 2,875 2,875 1,900
2018/06/12 2,966 2,971 2,901 2,920 2,800
2018/06/11 2,964 2,985 2,910 2,927 5,200
2018/06/08 2,915 2,950 2,845 2,864 10,100
2018/06/07 2,706 2,805 2,700 2,805 4,600
2018/06/06 2,737 2,748 2,682 2,697 6,900
2018/06/05 2,794 2,794 2,738 2,738 2,700
2018/06/04 2,725 2,795 2,700 2,795 4,300
2018/06/01 2,830 2,830 2,746 2,754 2,200
2018/05/31 2,865 2,865 2,778 2,785 1,800
2018/05/30 2,780 2,780 2,730 2,765 4,500
2018/05/29 2,944 2,944 2,811 2,830 7,800
2018/05/28 3,005 3,005 2,951 2,975 3,900
2018/05/25 3,080 3,100 3,020 3,025 3,000
2018/05/24 3,125 3,155 3,100 3,100 4,000
2018/05/23 3,185 3,185 3,120 3,185 2,700
2018/05/22 3,225 3,260 3,165 3,185 6,200
2018/05/21 3,140 3,215 3,140 3,215 6,500
2018/05/18 3,075 3,145 3,075 3,135 8,900
2018/05/17 3,150 3,150 2,950 3,045 17,600
2018/05/16 3,265 3,390 3,195 3,195 44,600
2018/05/15 3,865 3,950 3,855 3,895 4,700
2018/05/14 3,985 3,985 3,715 3,855 16,800
2018/05/11 4,030 4,030 3,950 3,995 6,500
2018/05/10 3,995 4,020 3,950 4,000 3,800
2018/05/09 3,960 4,025 3,950 4,000 7,200
2018/05/08 4,100 4,100 3,915 3,935 10,800
2018/05/07 4,150 4,165 4,045 4,125 4,400
2018/05/02 4,075 4,235 4,075 4,205 8,000
2018/05/01 3,990 4,100 3,990 4,075 15,200
2018/04/27 3,950 4,000 3,900 3,975 8,200
2018/04/26 3,955 4,000 3,950 3,950 16,100
2018/04/25 3,965 3,965 3,815 3,815 3,600
2018/04/24 3,925 3,980 3,900 3,965 5,400
2018/04/23 3,795 3,935 3,795 3,935 6,800
2018/04/20 3,865 3,865 3,710 3,770 1,000
2018/04/19 3,810 3,880 3,810 3,850 600
2018/04/18 3,740 3,930 3,740 3,875 6,800
2018/04/17 3,705 3,770 3,560 3,720 9,200
2018/04/16 3,945 3,945 3,750 3,760 9,000
2018/04/13 3,740 3,940 3,740 3,910 24,000
2018/04/12 3,695 3,745 3,645 3,740 2,700
2018/04/11 3,650 3,750 3,635 3,675 6,500
2018/04/10 3,635 3,640 3,600 3,605 2,500
2018/04/09 3,560 3,665 3,555 3,665 1,500
2018/04/06 3,580 3,665 3,580 3,650 1,700
2018/04/05 3,635 3,675 3,600 3,645 1,200
2018/04/04 3,630 3,645 3,610 3,630 2,400
2018/04/03 3,580 3,685 3,575 3,685 3,900
2018/04/02 3,685 3,715 3,615 3,650 2,600
2018/03/30 3,690 3,765 3,605 3,755 3,400
2018/03/29 3,770 3,775 3,680 3,690 3,700
2018/03/28 3,455 3,700 3,455 3,700 3,300
2018/03/27 3,585 3,730 3,560 3,585 4,000
2018/03/26 3,310 3,515 3,200 3,515 10,500
2018/03/23 3,525 3,645 3,380 3,380 6,400
2018/03/22 3,795 3,795 3,650 3,685 2,800
2018/03/20 3,550 3,770 3,430 3,760 11,600
2018/03/19 3,755 3,780 3,575 3,580 8,100
2018/03/16 3,890 3,890 3,780 3,795 4,400
2018/03/15 3,980 3,980 3,850 3,890 6,500
2018/03/14 3,940 3,995 3,920 3,985 3,000
2018/03/13 4,000 4,005 3,910 3,970 6,700
2018/03/12 4,050 4,100 3,950 4,020 14,700
2018/03/09 3,850 3,985 3,805 3,935 12,000
2018/03/08 3,845 3,900 3,785 3,885 7,400
2018/03/07 3,675 3,775 3,675 3,775 3,500
2018/03/06 3,620 3,745 3,570 3,745 8,700
2018/03/05 3,700 3,700 3,595 3,645 4,900
2018/03/02 3,710 3,785 3,655 3,745 9,200
2018/03/01 3,870 3,870 3,770 3,830 4,700
2018/02/28 3,740 3,870 3,675 3,870 10,100
2018/02/27 3,665 3,785 3,620 3,740 8,200
2018/02/26 3,765 3,775 3,540 3,675 20,800
2018/02/23 3,880 3,880 3,695 3,755 16,500
2018/02/22 3,880 3,955 3,840 3,880 7,900
2018/02/21 3,925 4,000 3,755 3,950 20,200
2018/02/20 3,710 4,100 3,660 3,995 39,500
2018/02/19 3,400 4,000 3,400 3,670 37,800
2018/02/16 3,235 3,375 3,235 3,300 12,400
2018/02/15 3,240 3,290 3,190 3,240 16,000
2018/02/14 3,170 3,170 3,015 3,100 6,600
2018/02/13 3,260 3,260 3,165 3,220 5,400
2018/02/09 3,025 3,170 3,020 3,140 4,800
2018/02/08 3,110 3,275 3,060 3,190 6,200
2018/02/07 3,435 3,445 3,100 3,125 11,100
2018/02/06 3,305 3,305 2,900 3,015 20,600
2018/02/05 3,335 3,495 3,210 3,450 11,900
2018/02/02 3,270 3,575 3,260 3,405 22,900
2018/02/01 3,185 3,250 3,120 3,205 26,400
2018/01/31 2,960 3,150 2,960 3,150 8,400
2018/01/30 3,050 3,050 2,940 2,940 10,200
2018/01/29 3,090 3,185 3,050 3,095 15,700
2018/01/26 3,000 3,035 3,000 3,030 8,400
2018/01/25 2,955 2,955 2,915 2,937 2,000
2018/01/24 2,998 2,999 2,935 2,985 2,800
2018/01/23 2,947 2,995 2,947 2,994 3,500
2018/01/22 2,909 2,925 2,865 2,923 3,200
2018/01/19 2,860 2,899 2,860 2,899 2,200
2018/01/18 2,883 2,929 2,850 2,850 4,700
2018/01/17 2,914 2,914 2,891 2,891 500
2018/01/16 2,919 2,936 2,884 2,920 4,000
2018/01/15 2,826 2,902 2,826 2,895 5,800
2018/01/12 2,795 2,826 2,780 2,826 4,100
2018/01/11 2,770 2,775 2,750 2,774 3,700
2018/01/10 2,798 2,798 2,770 2,770 2,000
2018/01/09 2,725 2,799 2,725 2,780 8,500
2018/01/05 2,679 2,713 2,679 2,709 1,600
2018/01/04 2,723 2,723 2,661 2,671 2,500

このページの先頭へ