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

このページの先頭へ