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

ニチコン(6996)の株価時系列情報

ニチコン(6996)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
2015/12/30 958 967 947 952 186,900
2015/12/29 938 957 937 953 163,800
2015/12/28 937 958 937 948 149,000
2015/12/25 931 941 924 934 172,200
2015/12/24 962 974 936 939 310,500
2015/12/22 956 963 939 956 217,700
2015/12/21 949 954 935 949 336,300
2015/12/18 986 997 958 964 454,400
2015/12/17 997 999 981 985 315,900
2015/12/16 981 983 970 977 378,800
2015/12/15 994 999 962 963 343,200
2015/12/14 971 987 963 986 297,600
2015/12/11 983 1,004 983 998 528,200
2015/12/10 987 990 961 968 639,300
2015/12/09 1,000 1,016 996 1,002 422,100
2015/12/08 1,044 1,044 1,007 1,012 459,400
2015/12/07 1,046 1,056 1,040 1,043 296,000
2015/12/04 1,049 1,057 1,031 1,032 383,700
2015/12/03 1,050 1,073 1,044 1,069 485,600
2015/12/02 1,054 1,060 1,046 1,055 358,400
2015/12/01 1,031 1,055 1,030 1,052 287,900
2015/11/30 999 1,032 998 1,024 352,000
2015/11/27 999 1,016 996 999 328,600
2015/11/26 1,031 1,032 986 993 707,300
2015/11/25 1,052 1,054 1,034 1,041 129,000
2015/11/24 1,041 1,063 1,035 1,058 205,400
2015/11/20 1,046 1,055 1,043 1,051 149,900
2015/11/19 1,050 1,052 1,042 1,045 300,400
2015/11/18 1,034 1,065 1,030 1,039 748,200
2015/11/17 999 1,022 994 1,018 731,300
2015/11/16 1,000 1,002 976 988 540,800
2015/11/13 1,024 1,034 1,010 1,017 418,900
2015/11/12 1,040 1,045 1,027 1,036 338,800
2015/11/11 1,042 1,054 1,042 1,051 262,100
2015/11/10 1,030 1,056 1,030 1,052 262,900
2015/11/09 1,033 1,059 1,018 1,057 680,300
2015/11/06 993 1,028 992 1,024 857,700
2015/11/05 936 992 936 977 846,500
2015/11/04 955 969 930 936 869,000
2015/11/02 968 977 961 967 186,600
2015/10/30 980 985 965 977 326,800
2015/10/29 969 981 967 974 264,300
2015/10/28 971 976 967 972 226,600
2015/10/27 986 987 970 972 250,800
2015/10/26 994 994 978 981 199,800
2015/10/23 964 987 964 969 460,900
2015/10/22 945 958 938 941 134,100
2015/10/21 913 948 913 946 201,700
2015/10/20 913 920 905 914 148,700
2015/10/19 922 924 908 912 162,800
2015/10/16 924 928 913 922 242,600
2015/10/15 901 923 896 914 188,900
2015/10/14 920 930 903 910 289,800
2015/10/13 946 955 931 932 229,600
2015/10/09 931 950 931 945 240,500
2015/10/08 933 940 921 927 191,800
2015/10/07 929 949 920 935 279,400
2015/10/06 949 959 941 944 217,400
2015/10/05 934 950 920 928 258,800
2015/10/02 899 933 892 924 303,100
2015/10/01 870 926 870 910 458,500
2015/09/30 844 863 838 857 210,400
2015/09/29 860 861 828 831 275,300
2015/09/28 876 883 862 873 235,300
2015/09/25 898 898 855 879 342,100
2015/09/24 910 946 899 899 514,900
2015/09/18 906 912 876 907 409,000
2015/09/17 897 917 890 907 241,800
2015/09/16 891 897 876 884 209,500
2015/09/15 876 892 870 880 310,800
2015/09/14 892 895 865 873 223,800
2015/09/11 900 913 895 897 226,000
2015/09/10 880 920 880 910 359,900
2015/09/09 884 898 877 896 286,800
2015/09/08 842 871 839 858 250,800
2015/09/07 838 859 830 846 176,900
2015/09/04 858 862 832 847 359,200
2015/09/03 839 870 839 855 370,000
2015/09/02 823 850 819 824 525,600
2015/09/01 881 889 839 840 538,600
2015/08/31 889 906 877 888 559,600
2015/08/28 890 897 876 888 289,600
2015/08/27 886 889 858 864 361,300
2015/08/26 851 874 831 862 535,000
2015/08/25 840 898 810 846 625,400
2015/08/24 893 893 852 859 523,400
2015/08/21 920 921 897 902 401,100
2015/08/20 963 963 946 948 252,300
2015/08/19 974 974 961 963 202,400
2015/08/18 967 988 966 976 185,800
2015/08/17 985 989 961 965 357,100
2015/08/14 996 1,006 976 989 362,800
2015/08/13 962 993 956 985 421,200
2015/08/12 968 987 957 962 335,300
2015/08/11 977 997 975 979 351,700
2015/08/10 962 970 951 968 370,300
2015/08/07 948 972 945 963 393,200
2015/08/06 926 986 926 955 1,038,500
2015/08/05 886 924 879 915 614,800
2015/08/04 897 902 877 888 324,600
2015/08/03 903 907 886 895 253,000
2015/07/31 878 907 871 907 395,100
2015/07/30 871 885 869 877 362,700
2015/07/29 884 884 862 866 289,900
2015/07/28 871 891 865 884 372,000
2015/07/27 894 895 868 877 501,000
2015/07/24 906 911 894 898 510,300
2015/07/23 910 913 900 906 473,100
2015/07/22 926 926 910 915 177,200
2015/07/21 935 944 928 931 387,500
2015/07/17 921 929 906 928 788,300
2015/07/16 925 926 901 917 942,700
2015/07/15 950 953 928 932 283,400
2015/07/14 939 950 929 939 697,100
2015/07/13 929 931 919 925 125,000
2015/07/10 933 934 913 919 599,500
2015/07/09 902 923 884 922 571,100
2015/07/08 960 967 932 932 501,900
2015/07/07 975 983 963 964 219,400
2015/07/06 971 974 957 961 370,700
2015/07/03 979 988 974 988 219,000
2015/07/02 996 996 973 979 439,400
2015/07/01 995 1,005 982 985 265,200
2015/06/30 998 1,009 987 996 498,500
2015/06/29 981 996 980 986 405,800
2015/06/26 1,004 1,013 995 1,010 296,500
2015/06/25 1,021 1,033 1,004 1,007 597,900
2015/06/24 1,015 1,023 1,006 1,022 560,700
2015/06/23 992 1,008 989 1,004 607,900
2015/06/22 982 985 971 985 295,000
2015/06/19 979 986 973 980 828,400
2015/06/18 972 981 962 964 449,400
2015/06/17 977 989 965 968 507,500
2015/06/16 984 994 975 978 378,900
2015/06/15 984 996 980 988 511,200
2015/06/12 988 998 975 994 667,100
2015/06/11 993 1,001 985 988 506,500
2015/06/10 1,002 1,003 985 988 731,900
2015/06/09 1,011 1,013 997 999 437,900
2015/06/08 1,026 1,026 1,010 1,011 465,700
2015/06/05 1,027 1,035 1,022 1,026 410,100
2015/06/04 1,035 1,041 1,023 1,034 388,800
2015/06/03 1,020 1,036 1,020 1,028 531,700
2015/06/02 1,031 1,031 1,012 1,021 1,018,100
2015/06/01 1,045 1,054 1,032 1,047 488,300
2015/05/29 1,046 1,060 1,039 1,052 495,500
2015/05/28 1,065 1,078 1,053 1,053 657,000
2015/05/27 1,039 1,061 1,035 1,058 692,000
2015/05/26 1,050 1,063 1,037 1,045 561,300
2015/05/25 1,037 1,048 1,031 1,042 652,700
2015/05/22 1,057 1,058 1,018 1,045 979,600
2015/05/21 1,069 1,083 1,058 1,066 475,800
2015/05/20 1,078 1,091 1,066 1,069 621,600
2015/05/19 1,056 1,076 1,054 1,065 803,600
2015/05/18 1,050 1,065 1,041 1,045 355,400
2015/05/15 1,050 1,065 1,041 1,042 351,200
2015/05/14 1,022 1,054 1,017 1,051 623,600
2015/05/13 1,049 1,052 1,009 1,030 807,800
2015/05/12 1,120 1,128 1,050 1,057 568,100
2015/05/11 1,108 1,134 1,097 1,123 417,700
2015/05/08 1,094 1,104 1,084 1,094 176,700
2015/05/07 1,091 1,114 1,082 1,087 409,500
2015/05/01 1,101 1,117 1,086 1,095 305,700
2015/04/30 1,128 1,132 1,109 1,113 372,400
2015/04/28 1,157 1,166 1,133 1,135 469,000
2015/04/27 1,134 1,169 1,130 1,139 479,400
2015/04/24 1,144 1,158 1,126 1,133 588,000
2015/04/23 1,133 1,158 1,126 1,144 350,200
2015/04/22 1,131 1,150 1,127 1,134 643,500
2015/04/21 1,115 1,132 1,107 1,122 577,300
2015/04/20 1,102 1,122 1,091 1,106 837,300
2015/04/17 1,172 1,177 1,108 1,132 923,400
2015/04/16 1,200 1,208 1,180 1,187 252,900
2015/04/15 1,210 1,210 1,176 1,202 363,900
2015/04/14 1,168 1,219 1,168 1,216 466,000
2015/04/13 1,173 1,178 1,151 1,168 365,700
2015/04/10 1,180 1,183 1,169 1,173 280,900
2015/04/09 1,195 1,195 1,162 1,173 396,300
2015/04/08 1,180 1,197 1,179 1,193 321,900
2015/04/07 1,172 1,180 1,161 1,173 264,400
2015/04/06 1,178 1,182 1,153 1,172 360,900
2015/04/03 1,149 1,178 1,143 1,178 339,500
2015/04/02 1,120 1,152 1,114 1,140 345,600
2015/04/01 1,123 1,142 1,117 1,120 393,700
2015/03/31 1,149 1,149 1,118 1,123 181,300
2015/03/30 1,111 1,132 1,095 1,123 367,700
2015/03/27 1,130 1,153 1,115 1,125 360,000
2015/03/26 1,150 1,160 1,137 1,142 203,700
2015/03/25 1,158 1,181 1,155 1,172 264,000
2015/03/24 1,155 1,171 1,146 1,158 412,600
2015/03/23 1,169 1,173 1,150 1,161 407,400
2015/03/20 1,176 1,178 1,141 1,168 531,700
2015/03/19 1,202 1,225 1,175 1,181 404,300
2015/03/18 1,160 1,212 1,143 1,202 750,700
2015/03/17 1,160 1,167 1,143 1,160 399,100
2015/03/16 1,163 1,163 1,127 1,145 453,000
2015/03/13 1,233 1,237 1,155 1,168 1,688,200
2015/03/12 1,098 1,118 1,082 1,113 702,400
2015/03/11 1,039 1,107 1,039 1,088 788,900
2015/03/10 1,045 1,057 1,033 1,039 363,000
2015/03/09 1,046 1,056 1,035 1,045 344,100
2015/03/06 1,040 1,061 1,039 1,049 478,800
2015/03/05 1,063 1,086 1,027 1,039 702,100
2015/03/04 1,085 1,089 1,063 1,074 368,300
2015/03/03 1,102 1,123 1,089 1,093 328,800
2015/03/02 1,093 1,111 1,093 1,104 286,600
2015/02/27 1,091 1,105 1,087 1,092 422,800
2015/02/26 1,075 1,092 1,070 1,091 438,700
2015/02/25 1,066 1,077 1,050 1,073 680,600
2015/02/24 1,060 1,072 1,056 1,066 627,300
2015/02/23 1,044 1,075 1,044 1,056 798,200
2015/02/20 1,032 1,046 1,023 1,044 308,500
2015/02/19 1,023 1,037 1,020 1,031 323,500
2015/02/18 1,030 1,036 1,014 1,022 338,400
2015/02/17 1,020 1,034 1,009 1,020 370,300
2015/02/16 1,005 1,032 1,005 1,025 448,600
2015/02/13 989 1,008 982 1,003 412,100
2015/02/12 998 1,007 985 988 362,800
2015/02/10 968 986 951 983 608,200
2015/02/09 981 992 956 975 951,700
2015/02/06 924 988 922 987 1,443,000
2015/02/05 903 912 887 912 268,900
2015/02/04 890 916 884 909 346,200
2015/02/03 882 908 871 876 468,900
2015/02/02 885 885 873 880 481,000
2015/01/30 900 905 890 903 268,300
2015/01/29 911 911 892 895 253,700
2015/01/28 912 919 909 914 177,700
2015/01/27 908 929 907 913 486,400
2015/01/26 892 898 875 898 455,600
2015/01/23 901 911 896 901 305,000
2015/01/22 888 897 870 887 520,100
2015/01/21 893 896 879 882 607,100
2015/01/20 893 908 889 898 370,600
2015/01/19 916 917 892 898 767,500
2015/01/16 909 929 897 916 687,800
2015/01/15 881 948 881 932 1,366,200
2015/01/14 890 903 861 866 754,800
2015/01/13 901 907 887 903 616,900
2015/01/09 948 950 912 915 800,700
2015/01/08 945 964 940 948 432,500
2015/01/07 916 949 913 938 361,300
2015/01/06 945 963 919 921 442,200
2015/01/05 945 972 935 965 373,600

このページの先頭へ