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
2021/12/30 970 996 965 995 16,000
2021/12/29 977 977 965 967 4,300
2021/12/28 988 988 971 977 7,100
2021/12/27 965 995 960 983 28,300
2021/12/24 957 958 945 950 17,600
2021/12/23 934 940 926 937 4,700
2021/12/22 931 935 927 929 5,000
2021/12/21 918 933 918 922 7,800
2021/12/20 930 934 907 920 26,100
2021/12/17 936 936 925 926 3,700
2021/12/16 948 948 929 937 10,500
2021/12/15 926 934 912 934 9,200
2021/12/14 926 928 912 928 3,900
2021/12/13 930 946 919 932 5,100
2021/12/10 931 945 920 930 17,400
2021/12/09 952 952 927 935 3,900
2021/12/08 955 955 943 951 5,400
2021/12/07 934 963 934 952 11,800
2021/12/06 924 934 915 930 3,800
2021/12/03 907 936 906 924 10,300
2021/12/02 900 918 900 906 1,600
2021/12/01 903 923 890 910 16,900
2021/11/30 907 922 905 905 7,900
2021/11/29 921 950 907 907 18,700
2021/11/26 951 951 922 946 14,300
2021/11/25 964 964 941 961 6,100
2021/11/24 945 960 935 960 28,800
2021/11/22 915 945 913 945 13,900
2021/11/19 918 931 918 924 5,900
2021/11/18 918 930 918 924 10,200
2021/11/17 920 930 919 921 5,800
2021/11/16 927 939 911 923 12,700
2021/11/15 912 940 904 926 91,300
2021/11/12 899 900 875 895 37,500
2021/11/11 874 885 863 869 50,300
2021/11/10 870 874 869 874 3,500
2021/11/09 884 884 863 871 8,500
2021/11/08 898 898 878 882 10,800
2021/11/05 895 895 880 885 8,500
2021/11/04 898 898 890 890 2,700
2021/11/02 896 897 880 894 9,300
2021/11/01 884 892 882 890 8,700
2021/10/29 875 885 875 884 1,600
2021/10/28 868 887 862 884 5,600
2021/10/27 878 926 864 880 25,700
2021/10/26 860 882 859 882 12,900
2021/10/25 860 869 858 864 3,200
2021/10/22 850 874 850 861 6,400
2021/10/21 859 869 850 850 31,700
2021/10/20 863 873 861 861 34,300
2021/10/19 867 875 862 867 14,400
2021/10/18 884 884 867 867 19,300
2021/10/15 881 881 868 880 4,100
2021/10/14 862 875 859 866 12,300
2021/10/13 873 884 862 870 8,400
2021/10/12 871 883 869 883 4,400
2021/10/11 874 881 870 877 19,600
2021/10/08 877 881 858 881 12,700
2021/10/07 886 893 871 874 7,700
2021/10/06 879 885 871 885 4,200
2021/10/05 862 880 844 879 18,800
2021/10/04 894 895 871 872 7,800
2021/10/01 895 900 883 887 5,600
2021/09/30 903 910 897 905 12,700
2021/09/29 901 907 895 905 4,000
2021/09/28 914 921 906 911 14,300
2021/09/27 910 919 907 911 24,700
2021/09/24 927 927 899 909 21,900
2021/09/22 896 897 888 897 16,600
2021/09/21 878 891 870 888 17,400
2021/09/17 871 896 871 894 18,100
2021/09/16 874 876 863 870 5,900
2021/09/15 883 883 869 872 16,900
2021/09/14 888 894 875 888 17,700
2021/09/13 874 885 873 885 4,500
2021/09/10 866 870 862 868 5,200
2021/09/09 865 867 862 865 6,700
2021/09/08 878 878 863 866 8,600
2021/09/07 878 881 867 881 11,500
2021/09/06 866 874 862 872 6,400
2021/09/03 861 870 859 865 7,300
2021/09/02 862 865 860 862 3,300
2021/09/01 869 869 861 867 5,400
2021/08/31 870 870 864 870 4,800
2021/08/30 872 876 866 866 4,000
2021/08/27 875 880 864 874 6,700
2021/08/26 869 880 868 875 38,200
2021/08/25 883 883 869 874 5,100
2021/08/24 861 875 857 874 6,300
2021/08/23 861 865 851 857 9,100
2021/08/20 865 871 859 859 4,000
2021/08/19 871 872 866 869 8,100
2021/08/18 870 878 863 870 5,800
2021/08/17 872 874 863 870 9,100
2021/08/16 888 888 860 875 26,300
2021/08/13 859 877 859 876 5,800
2021/08/12 864 868 858 864 8,800
2021/08/11 879 881 859 864 15,700
2021/08/10 867 880 859 871 93,700
2021/08/06 898 912 891 912 10,300
2021/08/05 910 910 890 902 5,200
2021/08/04 910 911 898 898 6,500
2021/08/03 908 921 908 909 11,400
2021/08/02 914 916 906 906 5,100
2021/07/30 917 917 905 917 11,900
2021/07/29 904 917 904 917 5,500
2021/07/28 923 925 901 904 7,100
2021/07/27 907 924 907 924 7,500
2021/07/26 913 913 898 906 7,600
2021/07/21 937 937 891 891 11,400
2021/07/20 907 915 891 907 13,200
2021/07/19 920 920 906 910 3,000
2021/07/16 925 927 922 926 1,300
2021/07/15 938 938 925 925 7,700
2021/07/14 928 938 928 936 4,000
2021/07/13 934 946 932 938 4,600
2021/07/12 933 935 928 931 5,900
2021/07/09 947 947 918 924 11,000
2021/07/08 967 967 949 949 3,400
2021/07/07 954 967 947 963 17,000
2021/07/06 967 986 958 966 19,000
2021/07/05 947 969 947 964 16,200
2021/07/02 935 945 926 945 10,200
2021/07/01 929 935 917 935 12,600
2021/06/30 945 945 921 927 47,200
2021/06/29 940 940 920 930 8,400
2021/06/28 943 944 927 940 9,700
2021/06/25 943 943 923 940 15,400
2021/06/24 913 933 913 933 12,800
2021/06/23 912 917 908 911 3,900
2021/06/22 901 920 901 919 5,000
2021/06/21 887 910 887 909 25,600
2021/06/18 924 928 895 911 27,500
2021/06/17 937 937 921 926 6,600
2021/06/16 933 941 918 928 32,100
2021/06/15 937 937 915 930 15,200
2021/06/14 926 929 917 929 13,600
2021/06/11 928 935 921 926 13,300
2021/06/10 919 930 912 928 11,100
2021/06/09 930 938 921 924 11,300
2021/06/08 932 932 920 922 8,300
2021/06/07 942 942 919 924 23,900
2021/06/04 934 943 930 937 17,600
2021/06/03 945 945 935 940 13,400
2021/06/02 931 940 918 940 18,900
2021/06/01 921 925 910 925 23,400
2021/05/31 936 945 911 921 11,000
2021/05/28 923 925 906 913 23,600
2021/05/27 909 921 905 907 13,200
2021/05/26 919 925 904 916 10,500
2021/05/25 931 941 920 925 20,400
2021/05/24 947 947 924 932 19,200
2021/05/21 939 944 924 936 39,400
2021/05/20 929 944 919 939 20,200
2021/05/19 904 929 901 923 25,500
2021/05/18 896 920 896 904 23,300
2021/05/17 894 900 857 888 147,300
2021/05/14 995 995 973 984 58,400
2021/05/13 998 1,011 970 973 69,700
2021/05/12 1,024 1,041 980 1,011 95,500
2021/05/11 1,074 1,078 1,026 1,030 82,300
2021/05/10 1,100 1,100 1,072 1,076 24,400
2021/05/07 1,075 1,098 1,066 1,091 50,300
2021/05/06 1,083 1,083 1,060 1,071 29,300
2021/04/30 1,070 1,083 1,056 1,074 49,200
2021/04/28 1,080 1,085 1,052 1,063 31,300
2021/04/27 1,100 1,112 1,065 1,080 76,100
2021/04/26 1,074 1,090 1,046 1,077 78,100
2021/04/23 1,075 1,082 1,037 1,050 58,700
2021/04/22 1,062 1,094 1,051 1,072 66,000
2021/04/21 1,081 1,081 1,029 1,035 100,400
2021/04/20 1,076 1,115 1,051 1,096 118,600
2021/04/19 1,099 1,110 1,075 1,087 72,900
2021/04/16 1,065 1,090 1,035 1,090 122,000
2021/04/15 1,094 1,097 1,055 1,064 98,100
2021/04/14 1,136 1,136 1,084 1,096 130,800
2021/04/13 1,090 1,124 1,060 1,106 244,200
2021/04/12 1,115 1,183 1,101 1,109 451,200
2021/04/09 1,020 1,093 1,011 1,080 443,900
2021/04/08 1,002 1,006 975 992 103,100
2021/04/07 986 998 961 988 93,800
2021/04/06 1,000 1,029 975 997 134,600
2021/04/05 964 1,011 961 1,005 88,300
2021/04/02 967 969 950 955 30,200
2021/04/01 957 975 933 946 37,900
2021/03/31 942 958 942 954 7,700
2021/03/30 950 959 932 949 20,200
2021/03/29 975 975 938 949 48,400
2021/03/26 940 950 931 938 15,500
2021/03/25 924 949 924 937 15,400
2021/03/24 928 946 923 924 21,600
2021/03/23 963 963 934 940 46,900
2021/03/22 958 962 947 948 13,800
2021/03/19 941 960 936 951 18,500
2021/03/18 944 975 936 953 36,000
2021/03/17 945 957 930 935 23,800
2021/03/16 963 975 945 945 19,700
2021/03/15 954 979 925 956 43,400
2021/03/12 955 967 920 955 110,100
2021/03/11 1,004 1,030 945 945 240,600
2021/03/10 979 1,011 941 974 319,300
2021/03/09 968 1,016 917 965 343,100
2021/03/08 900 1,013 886 1,013 532,400
2021/03/05 850 863 821 863 7,800
2021/03/04 870 875 840 851 10,400
2021/03/03 874 880 871 880 3,300
2021/03/02 885 885 870 883 9,700
2021/03/01 845 875 845 868 2,700
2021/02/26 875 875 833 845 11,800
2021/02/25 883 883 869 875 5,100
2021/02/24 884 887 862 868 7,400
2021/02/22 878 884 868 884 7,600
2021/02/19 872 880 866 867 3,300
2021/02/18 895 898 871 872 16,000
2021/02/17 893 894 881 894 4,000
2021/02/16 888 896 886 886 4,400
2021/02/15 908 908 888 888 5,600
2021/02/12 888 908 878 899 16,100
2021/02/10 870 878 867 877 3,800
2021/02/09 873 915 866 880 37,800
2021/02/08 923 923 910 923 14,300
2021/02/05 885 916 885 916 15,900
2021/02/04 872 879 868 879 5,400
2021/02/03 873 873 868 871 4,100
2021/02/02 860 863 860 861 1,400
2021/02/01 856 867 852 860 3,800
2021/01/29 863 880 857 857 17,800
2021/01/28 863 870 855 866 9,500
2021/01/27 883 883 872 882 3,100
2021/01/26 880 882 867 870 10,300
2021/01/25 889 889 872 879 5,100
2021/01/22 877 879 870 874 4,800
2021/01/21 877 880 874 875 5,100
2021/01/20 874 880 866 876 5,600
2021/01/19 864 888 864 876 13,700
2021/01/18 875 877 861 864 13,800
2021/01/15 890 890 880 880 11,100
2021/01/14 886 909 884 892 20,200
2021/01/13 878 895 873 884 20,300
2021/01/12 887 888 873 877 14,900
2021/01/08 900 903 883 887 21,400
2021/01/07 865 900 861 890 33,700
2021/01/06 879 886 873 878 6,900
2021/01/05 861 874 853 874 3,600
2021/01/04 865 875 834 864 12,200

このページの先頭へ