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 |
---|---|---|---|---|---|
2022/12/30 | 963 | 990 | 963 | 990 | 1,800 |
2022/12/29 | 960 | 961 | 960 | 960 | 500 |
2022/12/28 | 969 | 975 | 956 | 962 | 8,200 |
2022/12/27 | 963 | 975 | 963 | 968 | 1,300 |
2022/12/26 | 966 | 982 | 966 | 970 | 10,600 |
2022/12/23 | 997 | 998 | 971 | 981 | 11,400 |
2022/12/22 | 977 | 990 | 962 | 990 | 4,300 |
2022/12/21 | 977 | 977 | 950 | 960 | 8,700 |
2022/12/20 | 1,000 | 1,000 | 951 | 969 | 13,700 |
2022/12/19 | 1,000 | 1,010 | 994 | 997 | 4,400 |
2022/12/16 | 990 | 993 | 985 | 993 | 6,500 |
2022/12/15 | 1,009 | 1,009 | 994 | 994 | 3,800 |
2022/12/14 | 1,005 | 1,011 | 991 | 1,009 | 2,300 |
2022/12/13 | 1,001 | 1,008 | 1,001 | 1,001 | 1,400 |
2022/12/12 | 1,014 | 1,014 | 1,000 | 1,005 | 1,000 |
2022/12/09 | 997 | 1,003 | 996 | 996 | 1,400 |
2022/12/08 | 999 | 999 | 993 | 994 | 400 |
2022/12/07 | 1,010 | 1,010 | 975 | 989 | 5,600 |
2022/12/06 | 998 | 1,012 | 998 | 1,012 | 1,000 |
2022/12/05 | 990 | 991 | 990 | 991 | 400 |
2022/12/02 | 991 | 991 | 991 | 991 | 800 |
2022/12/01 | 1,007 | 1,015 | 990 | 991 | 6,200 |
2022/11/30 | 1,003 | 1,009 | 987 | 998 | 5,000 |
2022/11/29 | 1,008 | 1,015 | 1,001 | 1,015 | 9,800 |
2022/11/28 | 1,000 | 1,005 | 997 | 1,005 | 8,600 |
2022/11/25 | 1,012 | 1,012 | 998 | 1,003 | 5,300 |
2022/11/24 | 1,009 | 1,009 | 992 | 998 | 4,300 |
2022/11/22 | 995 | 1,011 | 995 | 1,000 | 7,700 |
2022/11/21 | 1,008 | 1,010 | 993 | 995 | 10,300 |
2022/11/18 | 1,015 | 1,015 | 994 | 995 | 18,200 |
2022/11/17 | 977 | 994 | 977 | 994 | 6,500 |
2022/11/16 | 966 | 990 | 962 | 975 | 15,800 |
2022/11/15 | 973 | 980 | 950 | 975 | 19,600 |
2022/11/14 | 957 | 960 | 946 | 958 | 3,900 |
2022/11/11 | 950 | 952 | 942 | 945 | 800 |
2022/11/10 | 944 | 954 | 944 | 951 | 5,300 |
2022/11/09 | 949 | 949 | 930 | 944 | 4,400 |
2022/11/08 | 945 | 945 | 944 | 945 | 2,200 |
2022/11/07 | 948 | 949 | 928 | 945 | 5,100 |
2022/11/04 | 941 | 945 | 936 | 945 | 1,700 |
2022/11/02 | 940 | 945 | 936 | 945 | 1,100 |
2022/11/01 | 943 | 943 | 940 | 940 | 4,200 |
2022/10/31 | 943 | 947 | 943 | 943 | 900 |
2022/10/28 | 941 | 952 | 930 | 940 | 2,200 |
2022/10/26 | 936 | 950 | 934 | 949 | 2,500 |
2022/10/25 | 955 | 955 | 944 | 951 | 3,200 |
2022/10/24 | 952 | 954 | 945 | 954 | 1,700 |
2022/10/21 | 945 | 950 | 943 | 947 | 1,400 |
2022/10/20 | 950 | 950 | 946 | 947 | 700 |
2022/10/19 | 946 | 955 | 946 | 955 | 800 |
2022/10/18 | 954 | 954 | 945 | 946 | 700 |
2022/10/17 | 943 | 950 | 933 | 942 | 3,400 |
2022/10/14 | 940 | 947 | 935 | 940 | 3,700 |
2022/10/13 | 948 | 948 | 939 | 940 | 1,500 |
2022/10/12 | 946 | 947 | 945 | 945 | 900 |
2022/10/11 | 947 | 947 | 944 | 944 | 400 |
2022/10/07 | 955 | 955 | 943 | 955 | 2,800 |
2022/10/06 | 948 | 954 | 947 | 954 | 2,800 |
2022/10/05 | 948 | 948 | 948 | 948 | 200 |
2022/10/04 | 940 | 947 | 931 | 937 | 2,700 |
2022/10/03 | 926 | 933 | 920 | 933 | 1,500 |
2022/09/30 | 924 | 928 | 909 | 928 | 1,800 |
2022/09/29 | 925 | 947 | 925 | 930 | 1,000 |
2022/09/28 | 947 | 951 | 936 | 943 | 2,000 |
2022/09/27 | 945 | 951 | 945 | 949 | 500 |
2022/09/26 | 951 | 957 | 946 | 946 | 2,700 |
2022/09/22 | 961 | 964 | 956 | 956 | 2,300 |
2022/09/21 | 952 | 963 | 948 | 963 | 2,200 |
2022/09/20 | 964 | 964 | 953 | 953 | 700 |
2022/09/16 | 952 | 960 | 952 | 953 | 500 |
2022/09/15 | 963 | 963 | 963 | 963 | 2,200 |
2022/09/14 | 948 | 956 | 942 | 955 | 3,200 |
2022/09/13 | 948 | 954 | 948 | 950 | 1,000 |
2022/09/12 | 945 | 955 | 945 | 951 | 2,200 |
2022/09/09 | 954 | 954 | 940 | 945 | 9,500 |
2022/09/08 | 951 | 954 | 940 | 949 | 18,500 |
2022/09/07 | 947 | 950 | 934 | 940 | 15,700 |
2022/09/06 | 941 | 948 | 935 | 947 | 10,900 |
2022/09/05 | 945 | 949 | 938 | 944 | 10,900 |
2022/09/02 | 951 | 951 | 937 | 945 | 22,400 |
2022/09/01 | 958 | 958 | 950 | 950 | 3,700 |
2022/08/31 | 955 | 962 | 953 | 957 | 1,500 |
2022/08/30 | 953 | 961 | 951 | 958 | 5,100 |
2022/08/29 | 957 | 960 | 948 | 958 | 10,700 |
2022/08/26 | 962 | 974 | 962 | 972 | 4,000 |
2022/08/25 | 970 | 971 | 951 | 957 | 11,700 |
2022/08/24 | 990 | 992 | 953 | 959 | 19,200 |
2022/08/23 | 947 | 1,088 | 947 | 985 | 137,300 |
2022/08/22 | 943 | 951 | 940 | 948 | 6,100 |
2022/08/19 | 956 | 956 | 952 | 952 | 2,300 |
2022/08/18 | 951 | 957 | 950 | 954 | 2,500 |
2022/08/17 | 947 | 956 | 947 | 951 | 9,600 |
2022/08/16 | 954 | 970 | 954 | 955 | 5,600 |
2022/08/15 | 960 | 960 | 951 | 951 | 5,000 |
2022/08/12 | 945 | 960 | 941 | 951 | 5,700 |
2022/08/10 | 961 | 961 | 935 | 945 | 5,900 |
2022/08/09 | 980 | 980 | 941 | 946 | 11,800 |
2022/08/08 | 988 | 993 | 963 | 972 | 15,000 |
2022/08/05 | 950 | 958 | 949 | 958 | 1,200 |
2022/08/04 | 945 | 950 | 942 | 950 | 1,100 |
2022/08/03 | 944 | 944 | 944 | 944 | 100 |
2022/08/02 | 941 | 941 | 938 | 938 | 1,300 |
2022/08/01 | 945 | 946 | 932 | 946 | 1,600 |
2022/07/29 | 950 | 959 | 950 | 950 | 4,300 |
2022/07/28 | 945 | 955 | 940 | 946 | 1,400 |
2022/07/27 | 949 | 949 | 945 | 945 | 300 |
2022/07/26 | 950 | 963 | 950 | 960 | 1,500 |
2022/07/25 | 959 | 960 | 954 | 960 | 5,900 |
2022/07/22 | 963 | 963 | 938 | 955 | 3,000 |
2022/07/21 | 941 | 963 | 941 | 963 | 1,300 |
2022/07/20 | 960 | 972 | 931 | 938 | 8,100 |
2022/07/19 | 952 | 952 | 944 | 950 | 1,700 |
2022/07/15 | 960 | 960 | 944 | 944 | 4,700 |
2022/07/14 | 938 | 964 | 938 | 964 | 1,900 |
2022/07/13 | 940 | 950 | 940 | 945 | 1,400 |
2022/07/12 | 930 | 939 | 930 | 939 | 1,000 |
2022/07/11 | 932 | 949 | 932 | 939 | 1,400 |
2022/07/08 | 950 | 950 | 936 | 940 | 3,100 |
2022/07/07 | 964 | 964 | 940 | 950 | 15,200 |
2022/07/06 | 936 | 950 | 933 | 949 | 5,400 |
2022/07/05 | 942 | 945 | 935 | 935 | 2,700 |
2022/07/04 | 947 | 947 | 936 | 936 | 2,300 |
2022/07/01 | 940 | 947 | 933 | 940 | 4,000 |
2022/06/30 | 922 | 936 | 922 | 930 | 4,400 |
2022/06/29 | 916 | 927 | 915 | 922 | 3,700 |
2022/06/28 | 915 | 918 | 910 | 915 | 2,400 |
2022/06/27 | 910 | 925 | 907 | 915 | 4,600 |
2022/06/24 | 932 | 932 | 902 | 910 | 10,100 |
2022/06/23 | 886 | 902 | 886 | 902 | 2,700 |
2022/06/22 | 897 | 900 | 881 | 890 | 6,100 |
2022/06/21 | 887 | 898 | 887 | 896 | 1,100 |
2022/06/20 | 881 | 881 | 864 | 865 | 3,700 |
2022/06/17 | 888 | 900 | 853 | 870 | 9,800 |
2022/06/16 | 910 | 910 | 890 | 896 | 6,200 |
2022/06/15 | 889 | 900 | 886 | 887 | 6,500 |
2022/06/14 | 896 | 912 | 894 | 912 | 5,000 |
2022/06/13 | 900 | 900 | 895 | 895 | 2,000 |
2022/06/10 | 906 | 914 | 897 | 900 | 6,200 |
2022/06/09 | 894 | 895 | 881 | 895 | 5,200 |
2022/06/08 | 880 | 894 | 880 | 886 | 2,400 |
2022/06/07 | 891 | 891 | 878 | 879 | 5,900 |
2022/06/06 | 882 | 891 | 878 | 891 | 6,700 |
2022/06/03 | 885 | 890 | 877 | 888 | 3,900 |
2022/06/02 | 895 | 897 | 883 | 885 | 2,400 |
2022/06/01 | 880 | 894 | 878 | 894 | 3,800 |
2022/05/31 | 880 | 884 | 879 | 879 | 2,000 |
2022/05/30 | 850 | 871 | 850 | 871 | 2,600 |
2022/05/27 | 853 | 858 | 831 | 858 | 52,500 |
2022/05/26 | 856 | 860 | 853 | 853 | 5,200 |
2022/05/25 | 858 | 862 | 856 | 856 | 2,200 |
2022/05/24 | 860 | 865 | 854 | 865 | 1,700 |
2022/05/23 | 879 | 879 | 864 | 873 | 2,100 |
2022/05/20 | 868 | 881 | 864 | 864 | 4,800 |
2022/05/19 | 884 | 887 | 868 | 868 | 1,500 |
2022/05/18 | 864 | 900 | 864 | 888 | 7,100 |
2022/05/17 | 851 | 864 | 851 | 864 | 500 |
2022/05/16 | 874 | 874 | 850 | 852 | 4,900 |
2022/05/13 | 830 | 849 | 830 | 849 | 3,100 |
2022/05/12 | 826 | 834 | 800 | 830 | 13,200 |
2022/05/11 | 829 | 831 | 829 | 831 | 800 |
2022/05/10 | 827 | 829 | 810 | 825 | 5,700 |
2022/05/09 | 833 | 837 | 833 | 833 | 5,700 |
2022/05/06 | 833 | 850 | 833 | 850 | 2,800 |
2022/05/02 | 839 | 845 | 839 | 842 | 6,400 |
2022/04/28 | 828 | 844 | 828 | 840 | 2,000 |
2022/04/27 | 831 | 832 | 830 | 832 | 1,400 |
2022/04/26 | 830 | 847 | 830 | 846 | 3,200 |
2022/04/25 | 834 | 834 | 828 | 832 | 2,900 |
2022/04/22 | 820 | 838 | 819 | 838 | 3,200 |
2022/04/21 | 821 | 822 | 816 | 816 | 3,300 |
2022/04/20 | 828 | 830 | 825 | 826 | 3,100 |
2022/04/19 | 817 | 832 | 817 | 832 | 1,500 |
2022/04/18 | 824 | 831 | 816 | 821 | 800 |
2022/04/15 | 823 | 826 | 822 | 824 | 2,600 |
2022/04/14 | 828 | 840 | 822 | 832 | 2,400 |
2022/04/13 | 822 | 824 | 810 | 820 | 3,700 |
2022/04/12 | 824 | 824 | 817 | 822 | 3,900 |
2022/04/11 | 841 | 841 | 823 | 825 | 3,900 |
2022/04/08 | 854 | 856 | 841 | 843 | 3,400 |
2022/04/07 | 869 | 869 | 852 | 862 | 6,800 |
2022/04/06 | 880 | 890 | 880 | 882 | 3,500 |
2022/04/05 | 902 | 902 | 891 | 895 | 2,600 |
2022/04/04 | 882 | 904 | 882 | 903 | 5,900 |
2022/04/01 | 883 | 883 | 873 | 882 | 1,300 |
2022/03/31 | 887 | 895 | 883 | 883 | 2,100 |
2022/03/30 | 872 | 889 | 872 | 889 | 800 |
2022/03/29 | 903 | 903 | 884 | 890 | 3,700 |
2022/03/28 | 903 | 903 | 884 | 897 | 2,600 |
2022/03/25 | 895 | 908 | 880 | 903 | 8,400 |
2022/03/24 | 869 | 888 | 869 | 888 | 1,800 |
2022/03/23 | 870 | 876 | 867 | 869 | 2,100 |
2022/03/22 | 867 | 872 | 863 | 866 | 3,400 |
2022/03/18 | 853 | 862 | 851 | 860 | 1,600 |
2022/03/17 | 851 | 870 | 847 | 856 | 3,000 |
2022/03/16 | 838 | 849 | 838 | 849 | 400 |
2022/03/15 | 850 | 850 | 819 | 836 | 4,900 |
2022/03/14 | 835 | 840 | 831 | 838 | 4,600 |
2022/03/11 | 838 | 838 | 821 | 832 | 2,300 |
2022/03/10 | 813 | 850 | 803 | 838 | 9,400 |
2022/03/09 | 823 | 833 | 802 | 808 | 11,800 |
2022/03/08 | 831 | 853 | 821 | 822 | 5,400 |
2022/03/07 | 850 | 850 | 831 | 834 | 8,300 |
2022/03/04 | 858 | 860 | 830 | 860 | 7,200 |
2022/03/03 | 853 | 858 | 853 | 856 | 1,100 |
2022/03/02 | 850 | 852 | 835 | 844 | 7,800 |
2022/03/01 | 854 | 870 | 853 | 855 | 3,100 |
2022/02/28 | 855 | 861 | 854 | 854 | 5,400 |
2022/02/25 | 852 | 854 | 845 | 854 | 5,300 |
2022/02/24 | 848 | 853 | 835 | 839 | 11,200 |
2022/02/22 | 854 | 857 | 845 | 848 | 8,600 |
2022/02/21 | 862 | 862 | 850 | 859 | 6,100 |
2022/02/18 | 870 | 870 | 860 | 863 | 3,600 |
2022/02/17 | 884 | 884 | 869 | 870 | 2,400 |
2022/02/16 | 885 | 885 | 880 | 884 | 1,100 |
2022/02/15 | 867 | 903 | 867 | 870 | 6,500 |
2022/02/14 | 877 | 878 | 865 | 867 | 6,200 |
2022/02/10 | 887 | 893 | 876 | 878 | 24,000 |
2022/02/09 | 881 | 896 | 881 | 885 | 4,600 |
2022/02/08 | 880 | 893 | 871 | 887 | 51,600 |
2022/02/07 | 908 | 910 | 895 | 903 | 15,000 |
2022/02/04 | 883 | 900 | 883 | 897 | 3,200 |
2022/02/03 | 903 | 903 | 880 | 880 | 4,900 |
2022/02/02 | 883 | 895 | 882 | 895 | 4,000 |
2022/02/01 | 878 | 888 | 871 | 874 | 4,400 |
2022/01/31 | 867 | 881 | 863 | 871 | 11,400 |
2022/01/28 | 870 | 875 | 868 | 871 | 17,100 |
2022/01/27 | 911 | 914 | 861 | 867 | 10,000 |
2022/01/26 | 889 | 896 | 871 | 896 | 16,600 |
2022/01/25 | 918 | 918 | 870 | 888 | 18,800 |
2022/01/24 | 886 | 906 | 886 | 906 | 4,600 |
2022/01/21 | 908 | 908 | 885 | 901 | 15,300 |
2022/01/20 | 920 | 920 | 888 | 909 | 20,700 |
2022/01/19 | 926 | 949 | 905 | 905 | 18,900 |
2022/01/18 | 940 | 946 | 928 | 934 | 16,600 |
2022/01/17 | 969 | 970 | 937 | 947 | 16,900 |
2022/01/14 | 962 | 973 | 960 | 970 | 7,100 |
2022/01/13 | 984 | 984 | 962 | 980 | 11,500 |
2022/01/12 | 1,005 | 1,005 | 988 | 990 | 21,400 |
2022/01/11 | 982 | 1,000 | 982 | 990 | 22,600 |
2022/01/07 | 985 | 985 | 971 | 980 | 18,100 |
2022/01/06 | 982 | 982 | 940 | 978 | 38,600 |
2022/01/05 | 990 | 994 | 982 | 986 | 16,200 |
2022/01/04 | 993 | 1,006 | 982 | 990 | 31,900 |