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
2021/12/30 1,976 1,976 1,957 1,957 200
2021/12/29 1,959 1,959 1,956 1,957 300
2021/12/28 1,930 1,933 1,930 1,933 200
2021/12/27 1,929 1,966 1,929 1,958 600
2021/12/24 1,935 1,935 1,929 1,929 600
2021/12/23 1,947 1,947 1,929 1,929 600
2021/12/22 1,944 1,944 1,922 1,944 700
2021/12/21 1,911 1,944 1,911 1,944 400
2021/12/20 1,966 1,966 1,908 1,908 1,800
2021/12/17 1,964 1,964 1,945 1,945 800
2021/12/16 1,990 1,990 1,963 1,964 1,600
2021/12/15 1,991 1,995 1,962 1,962 3,100
2021/12/14 1,976 1,994 1,965 1,994 1,900
2021/12/13 1,976 1,976 1,952 1,976 1,400
2021/12/10 1,969 1,969 1,959 1,969 1,600
2021/12/09 1,952 1,959 1,952 1,959 700
2021/12/08 1,934 1,952 1,930 1,952 1,100
2021/12/07 1,957 1,957 1,934 1,934 400
2021/12/06 1,954 1,955 1,934 1,934 800
2021/12/03 1,938 1,938 1,934 1,934 200
2021/12/02 1,938 1,938 1,938 1,938 100
2021/12/01 1,938 1,938 1,938 1,938 100
2021/11/30 1,932 1,932 1,910 1,910 700
2021/11/29 1,934 1,934 1,934 1,934 100
2021/11/26 1,969 1,969 1,933 1,934 300
2021/11/25 1,969 1,969 1,969 1,969 100
2021/11/24 1,970 1,981 1,969 1,969 2,900
2021/11/22 1,968 1,969 1,966 1,969 400
2021/11/19 1,970 1,970 1,963 1,968 2,300
2021/11/18 1,957 1,974 1,931 1,963 3,200
2021/11/17 1,880 1,892 1,851 1,892 300
2021/11/16 1,861 1,880 1,861 1,880 1,900
2021/11/15 1,861 1,861 1,861 1,861 300
2021/11/12 1,818 1,826 1,818 1,826 400
2021/11/11 1,850 1,850 1,825 1,825 700
2021/11/10 1,868 1,868 1,850 1,850 1,100
2021/11/09 1,870 1,870 1,853 1,868 400
2021/11/08 1,872 1,872 1,870 1,870 900
2021/11/05 1,865 1,872 1,858 1,872 400
2021/11/04 1,840 1,858 1,840 1,858 600
2021/11/02 1,835 1,835 1,835 1,835 700
2021/11/01 1,840 1,840 1,830 1,835 700
2021/10/29 1,813 1,832 1,775 1,832 4,400
2021/10/28 1,960 2,000 1,811 1,822 27,800
2021/10/27 1,810 1,825 1,781 1,800 7,800
2021/10/26 1,781 1,795 1,770 1,795 3,400
2021/10/25 1,802 1,802 1,758 1,781 2,300
2021/10/22 1,800 1,800 1,800 1,800 200
2021/10/21 1,800 1,800 1,800 1,800 300
2021/10/19 1,800 1,800 1,800 1,800 1,500
2021/10/18 1,808 1,808 1,808 1,808 100
2021/10/15 1,808 1,808 1,808 1,808 200
2021/10/14 1,808 1,808 1,808 1,808 200
2021/10/13 1,820 1,820 1,808 1,808 400
2021/10/12 1,808 1,808 1,808 1,808 300
2021/10/11 1,810 1,810 1,807 1,807 500
2021/10/08 1,822 1,822 1,810 1,810 300
2021/10/07 1,786 1,786 1,786 1,786 100
2021/10/06 1,803 1,803 1,786 1,786 200
2021/10/05 1,805 1,805 1,803 1,803 400
2021/10/01 1,775 1,819 1,775 1,780 1,400
2021/09/30 1,777 1,812 1,777 1,795 2,200
2021/09/29 1,818 1,838 1,816 1,817 1,100
2021/09/28 1,823 1,823 1,820 1,820 300
2021/09/27 1,815 1,820 1,814 1,820 700
2021/09/24 1,810 1,815 1,809 1,810 1,100
2021/09/22 1,822 1,822 1,810 1,810 800
2021/09/21 1,825 1,825 1,817 1,822 800
2021/09/17 1,825 1,825 1,825 1,825 100
2021/09/16 1,842 1,842 1,825 1,825 200
2021/09/15 1,842 1,842 1,826 1,842 2,000
2021/09/14 1,858 1,858 1,841 1,842 500
2021/09/13 1,889 1,889 1,858 1,858 1,400
2021/09/10 1,858 1,859 1,858 1,858 2,500
2021/09/09 1,879 1,879 1,873 1,875 600
2021/09/08 1,880 1,880 1,877 1,877 300
2021/09/07 1,879 1,879 1,877 1,877 200
2021/09/06 1,880 1,880 1,880 1,880 100
2021/09/03 1,857 1,857 1,857 1,857 100
2021/09/02 1,888 1,888 1,857 1,857 200
2021/09/01 1,856 1,888 1,856 1,888 300
2021/08/31 1,856 1,856 1,856 1,856 100
2021/08/30 1,827 1,855 1,826 1,855 1,200
2021/08/27 1,865 1,865 1,865 1,865 100
2021/08/26 1,859 1,865 1,859 1,865 200
2021/08/25 1,852 1,859 1,852 1,859 500
2021/08/24 1,849 1,849 1,847 1,847 300
2021/08/23 1,852 1,852 1,849 1,849 300
2021/08/20 1,860 1,860 1,849 1,849 400
2021/08/19 1,868 1,868 1,860 1,860 700
2021/08/18 1,868 1,868 1,868 1,868 100
2021/08/17 1,868 1,868 1,868 1,868 100
2021/08/16 1,870 1,870 1,868 1,868 200
2021/08/13 1,869 1,870 1,830 1,870 600
2021/08/12 1,871 1,871 1,871 1,871 100
2021/08/11 1,871 1,871 1,870 1,871 700
2021/08/10 1,860 1,873 1,860 1,873 1,100
2021/08/06 1,845 1,860 1,827 1,860 900
2021/08/05 1,864 1,864 1,845 1,845 700
2021/08/04 1,837 1,865 1,837 1,864 700
2021/08/03 1,837 1,837 1,837 1,837 200
2021/08/02 1,856 1,856 1,829 1,829 500
2021/07/30 1,834 1,834 1,828 1,828 600
2021/07/29 1,837 1,867 1,834 1,834 700
2021/07/28 1,845 1,845 1,834 1,834 200
2021/07/27 1,838 1,845 1,838 1,845 200
2021/07/26 1,861 1,888 1,838 1,838 500
2021/07/21 1,854 1,854 1,854 1,854 400
2021/07/20 1,893 1,893 1,854 1,854 1,000
2021/07/19 1,853 1,853 1,853 1,853 100
2021/07/16 1,853 1,853 1,853 1,853 100
2021/07/15 1,863 1,863 1,853 1,853 200
2021/07/14 1,865 1,865 1,852 1,852 800
2021/07/13 1,846 1,862 1,846 1,852 700
2021/07/12 1,864 1,879 1,830 1,845 2,100
2021/07/09 1,847 1,864 1,847 1,864 900
2021/07/08 1,846 1,846 1,846 1,846 100
2021/07/07 1,851 1,863 1,844 1,844 1,300
2021/07/06 1,839 1,839 1,839 1,839 100
2021/07/05 1,879 1,879 1,839 1,839 200
2021/07/02 1,835 1,851 1,835 1,839 800
2021/06/29 1,835 1,835 1,835 1,835 100
2021/06/25 1,831 1,831 1,831 1,831 100
2021/06/23 1,827 1,827 1,827 1,827 200
2021/06/22 1,826 1,826 1,826 1,826 900
2021/06/21 1,856 1,861 1,828 1,828 1,300
2021/06/18 1,876 1,890 1,850 1,856 700
2021/06/17 1,916 1,916 1,876 1,876 300
2021/06/16 1,851 1,851 1,831 1,831 200
2021/06/15 1,851 1,851 1,851 1,851 200
2021/06/14 1,847 1,851 1,847 1,851 400
2021/06/11 1,859 1,859 1,827 1,827 500
2021/06/10 1,859 1,859 1,859 1,859 700
2021/06/09 1,900 1,910 1,900 1,910 400
2021/06/08 1,870 1,900 1,870 1,900 300
2021/06/07 1,892 1,892 1,870 1,870 200
2021/06/04 1,872 1,872 1,852 1,852 500
2021/06/03 1,872 1,872 1,872 1,872 100
2021/06/02 1,872 1,872 1,872 1,872 200
2021/06/01 1,872 1,872 1,872 1,872 200
2021/05/31 1,868 1,907 1,856 1,872 1,300
2021/05/28 1,828 1,828 1,828 1,828 600
2021/05/27 1,832 1,832 1,832 1,832 100
2021/05/19 1,867 1,870 1,827 1,827 500
2021/05/18 1,847 1,847 1,827 1,827 300
2021/05/17 1,847 1,858 1,826 1,827 3,400
2021/05/13 1,858 1,858 1,858 1,858 100
2021/05/12 1,892 1,892 1,847 1,847 1,600
2021/05/11 1,928 1,928 1,891 1,891 600
2021/05/10 1,931 1,931 1,928 1,928 500
2021/05/07 1,932 1,932 1,932 1,932 100
2021/05/06 1,933 1,933 1,907 1,909 400
2021/04/30 1,900 1,930 1,893 1,893 1,400
2021/04/28 1,880 1,900 1,880 1,900 300
2021/04/27 1,869 1,880 1,869 1,880 1,500
2021/04/26 1,869 1,869 1,869 1,869 100
2021/04/22 1,844 1,844 1,844 1,844 300
2021/04/21 1,845 1,845 1,845 1,845 300
2021/04/20 1,863 1,863 1,844 1,845 700
2021/04/19 1,864 1,867 1,858 1,863 600
2021/04/16 1,859 1,859 1,842 1,842 200
2021/04/15 1,859 1,859 1,859 1,859 100
2021/04/14 1,834 1,834 1,834 1,834 100
2021/04/13 1,837 1,837 1,828 1,828 200
2021/04/12 1,827 1,837 1,827 1,837 600
2021/04/09 1,835 1,835 1,826 1,826 1,400
2021/04/08 1,837 1,837 1,835 1,835 200
2021/04/07 1,827 1,837 1,827 1,837 200
2021/04/06 1,843 1,843 1,827 1,827 200
2021/04/05 1,906 1,906 1,830 1,843 900
2021/04/02 1,826 1,826 1,826 1,826 500
2021/04/01 1,826 1,826 1,826 1,826 100
2021/03/31 1,826 1,826 1,826 1,826 100
2021/03/30 1,837 1,838 1,825 1,826 1,200
2021/03/29 1,826 1,860 1,826 1,860 300
2021/03/26 1,829 1,829 1,825 1,825 400
2021/03/25 1,812 1,829 1,812 1,829 400
2021/03/24 1,829 1,829 1,813 1,829 600
2021/03/23 1,816 1,829 1,816 1,829 200
2021/03/22 1,813 1,816 1,813 1,816 200
2021/03/18 1,811 1,811 1,811 1,811 100
2021/03/17 1,803 1,829 1,803 1,811 800
2021/03/16 1,800 1,815 1,800 1,815 500
2021/03/15 1,800 1,800 1,800 1,800 400
2021/03/12 1,800 1,800 1,800 1,800 200
2021/03/11 1,801 1,801 1,800 1,800 300
2021/03/10 1,784 1,803 1,783 1,803 1,800
2021/03/09 1,753 1,817 1,753 1,817 500
2021/03/08 1,753 1,753 1,753 1,753 100
2021/03/05 1,753 1,753 1,753 1,753 100
2021/03/04 1,742 1,768 1,742 1,753 400
2021/03/03 1,764 1,768 1,764 1,768 900
2021/03/02 1,810 1,810 1,730 1,764 4,200
2021/03/01 1,797 1,810 1,797 1,810 200
2021/02/26 1,801 1,808 1,797 1,797 1,400
2021/02/25 1,800 1,801 1,800 1,801 200
2021/02/24 1,795 1,795 1,795 1,795 100
2021/02/22 1,793 1,793 1,793 1,793 400
2021/02/19 1,793 1,793 1,793 1,793 100
2021/02/17 1,790 1,794 1,790 1,793 700
2021/02/16 1,834 1,834 1,794 1,794 1,000
2021/02/12 1,834 1,834 1,834 1,834 100
2021/02/10 1,835 1,835 1,835 1,835 300
2021/02/09 1,786 1,837 1,786 1,837 1,600
2021/02/08 1,753 1,788 1,753 1,776 1,300
2021/02/05 1,753 1,753 1,753 1,753 400
2021/02/04 1,750 1,752 1,750 1,752 500
2021/02/03 1,738 1,750 1,738 1,750 500
2021/02/02 1,744 1,744 1,738 1,738 600
2021/02/01 1,740 1,740 1,740 1,740 200
2021/01/29 1,740 1,740 1,740 1,740 200
2021/01/28 1,735 1,749 1,735 1,740 1,500
2021/01/27 1,740 1,740 1,735 1,735 200
2021/01/26 1,740 1,740 1,740 1,740 200
2021/01/25 1,733 1,733 1,733 1,733 100
2021/01/22 1,728 1,768 1,728 1,733 400
2021/01/21 1,728 1,728 1,728 1,728 100
2021/01/20 1,725 1,728 1,721 1,728 500
2021/01/19 1,700 1,741 1,700 1,728 900
2021/01/18 1,699 1,699 1,699 1,699 100
2021/01/15 1,720 1,723 1,700 1,700 500
2021/01/14 1,682 1,717 1,682 1,715 300
2021/01/13 1,680 1,680 1,680 1,680 200
2021/01/12 1,686 1,686 1,680 1,680 1,000
2021/01/08 1,688 1,699 1,675 1,699 900
2021/01/07 1,698 1,698 1,686 1,687 300
2021/01/06 1,688 1,698 1,688 1,698 200
2021/01/05 1,735 1,735 1,700 1,700 300
2021/01/04 1,695 1,695 1,695 1,695 100

このページの先頭へ