ニレコ(6863)の株価時系列情報
ニレコ(6863)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 |
---|---|---|---|---|---|
2024/03/28 | 1,888 | 1,990 | 1,887 | 1,958 | 35,900 |
2024/03/27 | 1,950 | 1,973 | 1,928 | 1,928 | 21,000 |
2024/03/26 | 1,998 | 1,998 | 1,941 | 1,950 | 40,400 |
2024/03/25 | 2,030 | 2,067 | 1,977 | 1,985 | 51,600 |
2024/03/22 | 2,106 | 2,119 | 2,041 | 2,056 | 30,500 |
2024/03/21 | 2,056 | 2,131 | 2,025 | 2,113 | 47,600 |
2024/03/19 | 2,090 | 2,090 | 2,020 | 2,038 | 57,600 |
2024/03/18 | 2,105 | 2,135 | 2,061 | 2,091 | 75,100 |
2024/03/15 | 1,995 | 2,155 | 1,981 | 2,155 | 88,600 |
2024/03/14 | 2,036 | 2,058 | 1,998 | 2,005 | 34,300 |
2024/03/13 | 2,078 | 2,126 | 2,000 | 2,053 | 86,100 |
2024/03/12 | 1,940 | 2,050 | 1,922 | 2,036 | 88,100 |
2024/03/11 | 2,062 | 2,098 | 1,953 | 1,966 | 121,600 |
2024/03/08 | 2,053 | 2,189 | 2,040 | 2,112 | 193,400 |
2024/03/07 | 2,049 | 2,128 | 1,991 | 2,003 | 183,400 |
2024/03/06 | 1,852 | 1,969 | 1,852 | 1,969 | 71,900 |
2024/03/05 | 1,864 | 1,970 | 1,828 | 1,882 | 170,500 |
2024/03/04 | 1,671 | 1,985 | 1,670 | 1,849 | 447,700 |
2024/03/01 | 1,675 | 1,689 | 1,651 | 1,664 | 20,600 |
2024/02/29 | 1,701 | 1,701 | 1,657 | 1,675 | 36,200 |
2024/02/28 | 1,702 | 1,725 | 1,702 | 1,717 | 12,400 |
2024/02/27 | 1,700 | 1,730 | 1,690 | 1,707 | 30,600 |
2024/02/26 | 1,736 | 1,756 | 1,694 | 1,698 | 51,100 |
2024/02/22 | 1,670 | 1,750 | 1,670 | 1,719 | 103,300 |
2024/02/21 | 1,649 | 1,663 | 1,625 | 1,633 | 42,400 |
2024/02/20 | 1,648 | 1,709 | 1,615 | 1,629 | 96,700 |
2024/02/19 | 1,716 | 1,716 | 1,655 | 1,655 | 66,400 |
2024/02/16 | 1,725 | 1,755 | 1,653 | 1,704 | 176,100 |
2024/02/15 | 1,522 | 1,787 | 1,500 | 1,699 | 468,000 |
2024/02/14 | 1,540 | 1,581 | 1,480 | 1,492 | 182,000 |
2024/02/13 | 1,353 | 1,398 | 1,350 | 1,398 | 53,000 |
2024/02/09 | 1,369 | 1,379 | 1,354 | 1,354 | 12,100 |
2024/02/08 | 1,373 | 1,380 | 1,355 | 1,361 | 9,800 |
2024/02/07 | 1,356 | 1,370 | 1,347 | 1,367 | 17,700 |
2024/02/06 | 1,350 | 1,368 | 1,347 | 1,356 | 16,000 |
2024/02/05 | 1,345 | 1,359 | 1,340 | 1,348 | 16,900 |
2024/02/02 | 1,355 | 1,363 | 1,341 | 1,342 | 6,800 |
2024/02/01 | 1,361 | 1,368 | 1,333 | 1,361 | 18,300 |
2024/01/31 | 1,365 | 1,379 | 1,362 | 1,373 | 13,500 |
2024/01/30 | 1,370 | 1,385 | 1,356 | 1,364 | 12,400 |
2024/01/29 | 1,389 | 1,389 | 1,356 | 1,372 | 11,600 |
2024/01/26 | 1,350 | 1,395 | 1,350 | 1,371 | 30,100 |
2024/01/25 | 1,339 | 1,380 | 1,325 | 1,368 | 39,900 |
2024/01/24 | 1,320 | 1,325 | 1,305 | 1,325 | 30,700 |
2024/01/23 | 1,340 | 1,340 | 1,300 | 1,304 | 23,900 |
2024/01/22 | 1,339 | 1,339 | 1,320 | 1,334 | 26,100 |
2024/01/19 | 1,285 | 1,314 | 1,279 | 1,311 | 32,200 |
2024/01/18 | 1,265 | 1,286 | 1,265 | 1,271 | 9,900 |
2024/01/17 | 1,277 | 1,294 | 1,251 | 1,265 | 10,200 |
2024/01/16 | 1,285 | 1,295 | 1,281 | 1,281 | 8,400 |
2024/01/15 | 1,275 | 1,295 | 1,274 | 1,281 | 10,000 |
2024/01/12 | 1,287 | 1,287 | 1,251 | 1,272 | 13,900 |
2024/01/11 | 1,285 | 1,299 | 1,282 | 1,283 | 8,700 |
2024/01/10 | 1,282 | 1,290 | 1,282 | 1,285 | 9,400 |
2024/01/09 | 1,285 | 1,296 | 1,278 | 1,282 | 22,200 |
2024/01/05 | 1,287 | 1,287 | 1,267 | 1,285 | 5,900 |
2024/01/04 | 1,265 | 1,292 | 1,265 | 1,282 | 16,300 |
2023/12/29 | 1,264 | 1,267 | 1,260 | 1,260 | 4,400 |
2023/12/28 | 1,272 | 1,272 | 1,255 | 1,258 | 8,600 |
2023/12/27 | 1,274 | 1,274 | 1,261 | 1,272 | 5,100 |
2023/12/26 | 1,262 | 1,271 | 1,262 | 1,271 | 3,000 |
2023/12/25 | 1,293 | 1,293 | 1,253 | 1,264 | 16,100 |
2023/12/22 | 1,238 | 1,262 | 1,238 | 1,262 | 8,500 |
2023/12/21 | 1,230 | 1,253 | 1,230 | 1,235 | 12,200 |
2023/12/20 | 1,234 | 1,244 | 1,232 | 1,240 | 6,400 |
2023/12/19 | 1,213 | 1,232 | 1,213 | 1,232 | 3,300 |
2023/12/18 | 1,224 | 1,234 | 1,213 | 1,213 | 11,600 |
2023/12/15 | 1,213 | 1,230 | 1,213 | 1,229 | 10,600 |
2023/12/14 | 1,235 | 1,238 | 1,219 | 1,220 | 14,600 |
2023/12/13 | 1,240 | 1,245 | 1,229 | 1,245 | 7,900 |
2023/12/12 | 1,247 | 1,249 | 1,228 | 1,244 | 7,300 |
2023/12/11 | 1,228 | 1,250 | 1,228 | 1,244 | 10,000 |
2023/12/08 | 1,249 | 1,251 | 1,226 | 1,228 | 34,900 |
2023/12/07 | 1,262 | 1,274 | 1,251 | 1,251 | 3,600 |
2023/12/06 | 1,255 | 1,277 | 1,255 | 1,277 | 8,900 |
2023/12/05 | 1,267 | 1,269 | 1,252 | 1,254 | 2,700 |
2023/12/04 | 1,269 | 1,278 | 1,252 | 1,272 | 13,600 |
2023/12/01 | 1,288 | 1,289 | 1,269 | 1,269 | 7,300 |
2023/11/30 | 1,280 | 1,287 | 1,271 | 1,287 | 6,700 |
2023/11/29 | 1,267 | 1,278 | 1,260 | 1,278 | 6,700 |
2023/11/28 | 1,283 | 1,283 | 1,260 | 1,278 | 13,500 |
2023/11/27 | 1,289 | 1,290 | 1,273 | 1,277 | 13,200 |
2023/11/24 | 1,298 | 1,311 | 1,285 | 1,289 | 27,400 |
2023/11/22 | 1,263 | 1,312 | 1,263 | 1,283 | 35,000 |
2023/11/21 | 1,281 | 1,294 | 1,260 | 1,273 | 16,800 |
2023/11/20 | 1,303 | 1,305 | 1,277 | 1,281 | 21,500 |
2023/11/17 | 1,245 | 1,300 | 1,239 | 1,287 | 64,700 |
2023/11/16 | 1,257 | 1,257 | 1,224 | 1,230 | 13,000 |
2023/11/15 | 1,250 | 1,250 | 1,221 | 1,235 | 24,000 |
2023/11/14 | 1,240 | 1,242 | 1,224 | 1,241 | 12,400 |
2023/11/13 | 1,229 | 1,241 | 1,205 | 1,230 | 20,600 |
2023/11/10 | 1,225 | 1,237 | 1,223 | 1,228 | 14,500 |
2023/11/09 | 1,204 | 1,243 | 1,204 | 1,243 | 13,400 |
2023/11/08 | 1,246 | 1,246 | 1,206 | 1,212 | 27,700 |
2023/11/07 | 1,260 | 1,260 | 1,241 | 1,243 | 11,200 |
2023/11/06 | 1,243 | 1,260 | 1,237 | 1,258 | 15,300 |
2023/11/02 | 1,239 | 1,239 | 1,231 | 1,234 | 7,000 |
2023/11/01 | 1,224 | 1,239 | 1,224 | 1,239 | 4,100 |
2023/10/31 | 1,201 | 1,231 | 1,201 | 1,227 | 9,800 |
2023/10/30 | 1,233 | 1,233 | 1,203 | 1,217 | 5,900 |
2023/10/27 | 1,223 | 1,241 | 1,223 | 1,235 | 6,700 |
2023/10/26 | 1,234 | 1,234 | 1,213 | 1,223 | 8,300 |
2023/10/25 | 1,222 | 1,238 | 1,219 | 1,236 | 12,300 |
2023/10/24 | 1,205 | 1,228 | 1,184 | 1,228 | 15,600 |
2023/10/23 | 1,209 | 1,229 | 1,199 | 1,205 | 33,100 |
2023/10/20 | 1,235 | 1,237 | 1,199 | 1,221 | 51,500 |
2023/10/19 | 1,246 | 1,251 | 1,241 | 1,241 | 8,100 |
2023/10/18 | 1,243 | 1,260 | 1,241 | 1,250 | 11,700 |
2023/10/17 | 1,241 | 1,260 | 1,239 | 1,248 | 14,100 |
2023/10/16 | 1,256 | 1,273 | 1,231 | 1,233 | 27,100 |
2023/10/13 | 1,285 | 1,290 | 1,260 | 1,277 | 19,600 |
2023/10/12 | 1,271 | 1,292 | 1,250 | 1,292 | 29,900 |
2023/10/11 | 1,278 | 1,278 | 1,251 | 1,268 | 14,900 |
2023/10/10 | 1,275 | 1,279 | 1,262 | 1,274 | 22,300 |
2023/10/06 | 1,268 | 1,268 | 1,256 | 1,262 | 12,600 |
2023/10/05 | 1,261 | 1,270 | 1,244 | 1,268 | 16,300 |
2023/10/04 | 1,240 | 1,247 | 1,212 | 1,245 | 44,800 |
2023/10/03 | 1,261 | 1,266 | 1,242 | 1,254 | 19,200 |
2023/10/02 | 1,305 | 1,308 | 1,261 | 1,261 | 91,400 |
2023/09/29 | 1,266 | 1,266 | 1,238 | 1,245 | 12,800 |
2023/09/28 | 1,277 | 1,285 | 1,255 | 1,264 | 16,300 |
2023/09/27 | 1,281 | 1,297 | 1,271 | 1,297 | 12,400 |
2023/09/26 | 1,286 | 1,298 | 1,280 | 1,287 | 5,400 |
2023/09/25 | 1,287 | 1,288 | 1,272 | 1,286 | 7,300 |
2023/09/22 | 1,255 | 1,282 | 1,250 | 1,274 | 17,800 |
2023/09/21 | 1,262 | 1,274 | 1,262 | 1,262 | 7,900 |
2023/09/20 | 1,292 | 1,297 | 1,260 | 1,274 | 41,000 |
2023/09/19 | 1,288 | 1,300 | 1,282 | 1,300 | 29,100 |
2023/09/15 | 1,304 | 1,304 | 1,290 | 1,292 | 8,600 |
2023/09/14 | 1,302 | 1,304 | 1,290 | 1,304 | 7,700 |
2023/09/13 | 1,305 | 1,308 | 1,292 | 1,294 | 11,400 |
2023/09/12 | 1,292 | 1,304 | 1,286 | 1,304 | 11,400 |
2023/09/11 | 1,314 | 1,314 | 1,291 | 1,291 | 11,600 |
2023/09/08 | 1,300 | 1,310 | 1,296 | 1,302 | 13,200 |
2023/09/07 | 1,305 | 1,330 | 1,301 | 1,301 | 27,100 |
2023/09/06 | 1,317 | 1,317 | 1,296 | 1,301 | 22,900 |
2023/09/05 | 1,326 | 1,329 | 1,315 | 1,317 | 24,700 |
2023/09/04 | 1,306 | 1,322 | 1,300 | 1,320 | 26,300 |
2023/09/01 | 1,289 | 1,308 | 1,287 | 1,295 | 23,700 |
2023/08/31 | 1,280 | 1,296 | 1,280 | 1,289 | 21,200 |
2023/08/30 | 1,300 | 1,300 | 1,272 | 1,279 | 32,700 |
2023/08/29 | 1,291 | 1,307 | 1,282 | 1,292 | 22,000 |
2023/08/28 | 1,285 | 1,313 | 1,281 | 1,291 | 39,100 |
2023/08/25 | 1,291 | 1,306 | 1,266 | 1,290 | 43,500 |
2023/08/24 | 1,330 | 1,338 | 1,286 | 1,305 | 88,200 |
2023/08/23 | 1,240 | 1,314 | 1,238 | 1,300 | 102,100 |
2023/08/22 | 1,262 | 1,275 | 1,231 | 1,241 | 82,800 |
2023/08/21 | 1,229 | 1,259 | 1,202 | 1,236 | 106,800 |
2023/08/18 | 1,167 | 1,172 | 1,147 | 1,169 | 23,800 |
2023/08/17 | 1,175 | 1,185 | 1,145 | 1,170 | 16,900 |
2023/08/16 | 1,213 | 1,213 | 1,185 | 1,187 | 7,800 |
2023/08/15 | 1,183 | 1,237 | 1,164 | 1,210 | 42,600 |
2023/08/14 | 1,151 | 1,174 | 1,144 | 1,163 | 35,100 |
2023/08/10 | 1,155 | 1,156 | 1,138 | 1,147 | 25,100 |
2023/08/09 | 1,160 | 1,175 | 1,107 | 1,175 | 27,600 |
2023/08/08 | 1,176 | 1,177 | 1,163 | 1,175 | 13,500 |
2023/08/07 | 1,167 | 1,175 | 1,148 | 1,173 | 23,900 |
2023/08/04 | 1,174 | 1,176 | 1,164 | 1,167 | 7,600 |
2023/08/03 | 1,176 | 1,182 | 1,166 | 1,174 | 8,800 |
2023/08/02 | 1,175 | 1,188 | 1,165 | 1,180 | 12,600 |
2023/08/01 | 1,190 | 1,190 | 1,177 | 1,190 | 11,300 |
2023/07/31 | 1,180 | 1,197 | 1,180 | 1,189 | 7,200 |
2023/07/28 | 1,170 | 1,188 | 1,170 | 1,172 | 6,500 |
2023/07/27 | 1,197 | 1,200 | 1,187 | 1,189 | 11,000 |
2023/07/26 | 1,181 | 1,196 | 1,178 | 1,196 | 27,800 |
2023/07/25 | 1,194 | 1,194 | 1,175 | 1,182 | 16,100 |
2023/07/24 | 1,181 | 1,191 | 1,181 | 1,189 | 5,000 |
2023/07/21 | 1,185 | 1,196 | 1,178 | 1,178 | 8,900 |
2023/07/20 | 1,192 | 1,199 | 1,186 | 1,199 | 10,900 |
2023/07/19 | 1,203 | 1,204 | 1,185 | 1,192 | 11,300 |
2023/07/18 | 1,195 | 1,198 | 1,179 | 1,192 | 15,900 |
2023/07/14 | 1,212 | 1,213 | 1,179 | 1,192 | 20,100 |
2023/07/13 | 1,172 | 1,213 | 1,162 | 1,200 | 13,300 |
2023/07/12 | 1,182 | 1,188 | 1,162 | 1,172 | 16,800 |
2023/07/11 | 1,191 | 1,201 | 1,184 | 1,188 | 12,900 |
2023/07/10 | 1,199 | 1,218 | 1,170 | 1,181 | 55,500 |
2023/07/07 | 1,158 | 1,177 | 1,138 | 1,169 | 38,600 |
2023/07/06 | 1,145 | 1,173 | 1,140 | 1,159 | 49,800 |
2023/07/05 | 1,145 | 1,157 | 1,143 | 1,143 | 15,500 |
2023/07/04 | 1,150 | 1,163 | 1,142 | 1,145 | 30,400 |
2023/07/03 | 1,156 | 1,160 | 1,138 | 1,145 | 45,600 |
2023/06/30 | 1,145 | 1,154 | 1,139 | 1,144 | 6,300 |
2023/06/29 | 1,157 | 1,157 | 1,145 | 1,146 | 4,600 |
2023/06/28 | 1,147 | 1,155 | 1,133 | 1,148 | 11,600 |
2023/06/27 | 1,140 | 1,148 | 1,106 | 1,131 | 13,300 |
2023/06/26 | 1,130 | 1,152 | 1,130 | 1,144 | 9,000 |
2023/06/23 | 1,165 | 1,165 | 1,118 | 1,137 | 25,300 |
2023/06/22 | 1,169 | 1,169 | 1,132 | 1,144 | 23,600 |
2023/06/21 | 1,154 | 1,162 | 1,140 | 1,156 | 18,400 |
2023/06/20 | 1,140 | 1,150 | 1,127 | 1,150 | 20,500 |
2023/06/19 | 1,123 | 1,135 | 1,123 | 1,133 | 6,000 |
2023/06/16 | 1,131 | 1,131 | 1,118 | 1,120 | 4,800 |
2023/06/15 | 1,132 | 1,134 | 1,113 | 1,120 | 13,700 |
2023/06/14 | 1,132 | 1,132 | 1,116 | 1,132 | 6,100 |
2023/06/13 | 1,125 | 1,128 | 1,100 | 1,126 | 32,600 |
2023/06/12 | 1,100 | 1,120 | 1,094 | 1,116 | 15,100 |
2023/06/09 | 1,089 | 1,097 | 1,081 | 1,090 | 8,400 |
2023/06/08 | 1,085 | 1,094 | 1,080 | 1,089 | 4,300 |
2023/06/07 | 1,097 | 1,097 | 1,077 | 1,085 | 20,700 |
2023/06/06 | 1,072 | 1,097 | 1,071 | 1,085 | 10,100 |