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
2020/12/30 878 878 863 864 4,200
2020/12/29 847 880 847 880 4,500
2020/12/28 848 853 842 850 6,800
2020/12/25 875 875 848 848 11,500
2020/12/24 843 868 843 860 11,100
2020/12/23 836 853 830 853 9,600
2020/12/22 861 870 830 851 28,900
2020/12/21 880 893 844 868 31,300
2020/12/18 888 895 877 888 19,100
2020/12/17 895 896 890 896 4,000
2020/12/16 906 907 890 899 5,600
2020/12/15 889 914 876 906 14,000
2020/12/14 870 889 860 889 21,400
2020/12/11 873 877 865 867 15,200
2020/12/10 889 899 870 888 25,200
2020/12/09 912 929 890 904 37,500
2020/12/08 873 874 836 867 40,200
2020/12/07 806 935 806 862 204,600
2020/12/04 830 832 787 799 30,700
2020/12/03 812 830 810 823 9,200
2020/12/02 809 810 795 810 7,800
2020/12/01 793 804 793 801 4,300
2020/11/30 815 815 793 793 3,600
2020/11/27 821 822 814 816 3,300
2020/11/26 825 838 814 821 6,800
2020/11/25 798 824 795 824 26,200
2020/11/24 779 815 779 793 25,300
2020/11/20 774 778 771 778 3,500
2020/11/19 779 783 772 774 9,400
2020/11/18 793 793 781 783 2,800
2020/11/17 803 803 789 793 5,000
2020/11/16 802 803 788 803 6,200
2020/11/13 780 792 773 792 3,700
2020/11/12 804 804 780 786 4,500
2020/11/11 806 806 792 795 2,500
2020/11/10 790 808 787 788 10,100
2020/11/09 786 795 773 782 17,700
2020/11/06 775 775 772 772 1,300
2020/11/05 759 773 759 768 3,500
2020/11/04 776 776 757 757 4,800
2020/11/02 763 764 759 761 1,000
2020/10/30 785 785 756 756 4,800
2020/10/29 781 792 768 778 5,300
2020/10/28 784 793 784 793 1,100
2020/10/27 811 811 783 783 12,400
2020/10/26 809 816 801 811 2,000
2020/10/23 815 815 793 809 4,300
2020/10/22 807 815 801 815 2,100
2020/10/21 805 813 802 802 1,000
2020/10/20 801 816 797 806 3,600
2020/10/19 806 806 802 802 1,800
2020/10/16 807 815 803 803 1,300
2020/10/15 816 819 802 803 8,900
2020/10/14 828 828 816 825 8,100
2020/10/13 817 828 813 826 3,900
2020/10/12 818 831 812 817 3,600
2020/10/09 840 840 815 817 16,100
2020/10/08 840 840 831 839 1,800
2020/10/07 818 840 817 840 6,000
2020/10/06 808 817 803 817 5,000
2020/10/05 781 814 781 801 3,500
2020/10/02 805 809 787 787 3,200
2020/09/30 804 809 802 802 300
2020/09/29 807 810 800 810 4,900
2020/09/28 800 814 800 809 3,400
2020/09/25 792 793 780 793 4,100
2020/09/24 789 799 780 788 5,100
2020/09/23 793 798 780 785 6,500
2020/09/18 790 796 786 793 6,300
2020/09/17 789 789 781 785 1,300
2020/09/16 780 790 777 781 4,000
2020/09/15 789 789 785 785 3,400
2020/09/14 789 790 781 784 3,300
2020/09/11 786 788 780 785 3,000
2020/09/10 779 788 779 786 25,600
2020/09/09 773 778 773 777 7,000
2020/09/08 778 778 770 771 900
2020/09/07 782 795 777 777 4,700
2020/09/04 785 790 780 790 3,900
2020/09/03 785 793 782 784 6,900
2020/09/02 785 785 778 783 700
2020/09/01 775 785 771 785 2,700
2020/08/31 763 775 763 770 4,200
2020/08/28 770 774 760 763 10,400
2020/08/27 785 785 764 770 4,000
2020/08/26 780 785 779 785 3,400
2020/08/25 767 774 760 771 7,800
2020/08/24 766 776 756 756 7,800
2020/08/21 771 771 755 755 6,200
2020/08/20 782 782 771 771 1,400
2020/08/19 786 787 777 779 3,800
2020/08/18 809 809 773 790 9,600
2020/08/17 790 811 790 810 15,700
2020/08/14 768 783 764 770 4,400
2020/08/13 760 773 751 773 4,800
2020/08/12 750 760 750 760 5,100
2020/08/11 778 780 772 780 2,100
2020/08/07 785 785 768 775 3,800
2020/08/06 756 780 756 780 5,100
2020/08/05 765 772 757 758 500
2020/08/04 731 764 731 757 5,200
2020/08/03 721 742 721 731 800
2020/07/31 784 784 727 727 4,800
2020/07/30 780 784 776 776 1,600
2020/07/29 767 777 767 777 800
2020/07/28 784 789 776 776 1,300
2020/07/27 785 789 777 789 1,300
2020/07/22 813 813 771 781 12,100
2020/07/21 769 785 769 785 3,300
2020/07/20 765 773 765 768 12,000
2020/07/17 793 793 780 780 2,100
2020/07/16 798 807 793 793 3,200
2020/07/15 811 811 793 793 2,800
2020/07/14 790 797 786 786 1,700
2020/07/13 792 800 788 790 1,500
2020/07/10 785 814 785 792 6,100
2020/07/09 798 802 786 798 7,500
2020/07/08 796 809 794 794 3,800
2020/07/07 827 827 804 807 15,900
2020/07/06 769 808 765 808 6,900
2020/07/03 758 783 758 768 5,200
2020/07/02 769 770 740 751 7,800
2020/07/01 776 789 773 775 5,100
2020/06/30 774 788 774 774 9,800
2020/06/29 790 793 774 774 11,500
2020/06/26 789 803 787 796 8,300
2020/06/25 835 835 796 796 19,000
2020/06/24 816 818 802 805 3,300
2020/06/23 820 820 802 816 8,700
2020/06/22 803 828 799 810 11,700
2020/06/19 798 803 798 803 1,000
2020/06/18 799 799 794 798 1,100
2020/06/17 785 795 781 795 1,600
2020/06/16 777 791 773 788 8,300
2020/06/15 815 815 774 774 9,500
2020/06/12 741 785 741 785 9,800
2020/06/11 834 834 785 786 13,200
2020/06/10 814 816 802 816 25,000
2020/06/09 832 836 808 817 8,500
2020/06/08 838 838 820 832 15,700
2020/06/05 837 838 812 838 28,500
2020/06/04 837 837 810 811 7,400
2020/06/03 828 828 807 815 16,000
2020/06/02 798 817 797 805 21,700
2020/06/01 768 795 760 795 8,300
2020/05/29 770 779 766 766 4,500
2020/05/28 790 790 763 770 16,000
2020/05/27 740 779 740 775 9,900
2020/05/26 720 735 715 733 11,600
2020/05/25 707 716 706 713 33,900
2020/05/22 707 707 700 704 6,700
2020/05/21 719 719 706 711 19,500
2020/05/20 730 730 715 715 6,200
2020/05/19 725 725 708 715 4,900
2020/05/18 740 740 708 719 21,600
2020/05/15 743 761 740 750 19,400
2020/05/14 728 743 726 734 12,400
2020/05/13 725 737 725 733 4,100
2020/05/12 745 745 728 728 7,600
2020/05/11 729 759 722 744 35,800
2020/05/08 730 733 710 711 27,600
2020/05/07 707 730 707 710 18,000
2020/05/01 722 737 705 707 7,600
2020/04/30 709 734 703 734 17,200
2020/04/28 690 700 684 697 10,800
2020/04/27 681 698 680 693 12,400
2020/04/24 692 692 670 671 15,400
2020/04/23 673 684 672 682 1,400
2020/04/22 662 669 650 662 4,600
2020/04/21 675 675 661 662 8,100
2020/04/20 690 693 681 681 9,200
2020/04/17 702 708 690 690 12,300
2020/04/16 701 701 680 701 15,600
2020/04/15 715 715 687 691 16,700
2020/04/14 681 695 676 681 37,600
2020/04/13 675 676 667 672 4,400
2020/04/10 671 680 660 675 4,000
2020/04/09 671 675 652 657 13,400
2020/04/08 652 673 647 660 8,100
2020/04/07 658 696 650 652 15,400
2020/04/06 610 638 605 638 8,500
2020/04/03 622 626 609 616 10,100
2020/04/02 621 638 615 620 11,200
2020/04/01 645 645 626 630 7,600
2020/03/31 660 671 641 645 29,500
2020/03/30 656 668 639 640 7,900
2020/03/27 688 706 650 695 29,600
2020/03/26 679 700 664 673 8,600
2020/03/25 704 725 665 683 24,300
2020/03/24 619 662 619 656 16,600
2020/03/23 607 618 595 618 20,900
2020/03/19 624 636 587 597 19,400
2020/03/18 645 649 610 610 17,900
2020/03/17 590 653 590 639 14,100
2020/03/16 650 650 601 601 28,300
2020/03/13 601 627 590 610 26,900
2020/03/12 658 658 613 631 25,300
2020/03/11 720 720 661 668 27,800
2020/03/10 642 703 620 675 47,800
2020/03/09 730 730 663 672 26,800
2020/03/06 749 759 720 734 14,700
2020/03/05 752 767 752 756 11,500
2020/03/04 745 755 737 737 8,200
2020/03/03 786 797 745 747 16,400
2020/03/02 767 815 767 770 40,100
2020/02/28 782 798 730 766 56,200
2020/02/27 883 885 800 824 27,100
2020/02/26 863 888 853 873 31,700
2020/02/25 858 888 858 881 47,800
2020/02/21 912 912 900 903 9,900
2020/02/20 922 924 907 912 12,300
2020/02/19 922 935 919 922 11,200
2020/02/18 915 926 893 922 14,200
2020/02/17 944 945 922 922 11,400
2020/02/14 982 983 942 960 19,700
2020/02/13 995 997 985 988 6,900
2020/02/12 1,000 1,006 991 994 8,700
2020/02/10 987 1,016 984 1,001 49,100
2020/02/07 1,084 1,084 1,050 1,073 12,500
2020/02/06 1,075 1,078 1,061 1,069 13,900
2020/02/05 1,057 1,057 1,042 1,047 5,200
2020/02/04 1,001 1,040 1,001 1,038 7,300
2020/02/03 979 1,020 979 1,004 12,100
2020/01/31 1,000 1,033 1,000 1,009 12,400
2020/01/30 1,015 1,016 1,000 1,000 13,900
2020/01/29 1,038 1,039 1,006 1,015 15,700
2020/01/28 1,037 1,037 1,010 1,023 17,400
2020/01/27 1,048 1,059 1,010 1,038 63,600
2020/01/24 1,122 1,122 1,078 1,078 28,100
2020/01/23 1,128 1,128 1,117 1,117 15,500
2020/01/22 1,130 1,134 1,125 1,130 7,600
2020/01/21 1,145 1,145 1,127 1,131 11,500
2020/01/20 1,116 1,152 1,116 1,145 16,000
2020/01/17 1,135 1,146 1,118 1,118 29,500
2020/01/16 1,171 1,174 1,142 1,143 16,300
2020/01/15 1,182 1,190 1,173 1,173 10,100
2020/01/14 1,187 1,197 1,180 1,195 8,000
2020/01/10 1,192 1,192 1,167 1,178 7,700
2020/01/09 1,210 1,210 1,153 1,169 13,900
2020/01/08 1,177 1,178 1,127 1,160 17,800
2020/01/07 1,188 1,197 1,176 1,179 14,900
2020/01/06 1,209 1,209 1,169 1,177 20,500

このページの先頭へ