ニッケ(3201)の株価時系列情報
ニッケ(3201)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,424 | 1,427 | 1,401 | 1,412 | 113,700 |
| 2025/06/12 | 1,423 | 1,442 | 1,423 | 1,442 | 137,300 |
| 2025/06/11 | 1,420 | 1,428 | 1,409 | 1,410 | 87,900 |
| 2025/06/10 | 1,420 | 1,420 | 1,403 | 1,406 | 86,700 |
| 2025/06/09 | 1,444 | 1,446 | 1,425 | 1,427 | 62,100 |
| 2025/06/06 | 1,440 | 1,456 | 1,434 | 1,438 | 58,200 |
| 2025/06/05 | 1,472 | 1,479 | 1,444 | 1,448 | 67,900 |
| 2025/06/04 | 1,455 | 1,472 | 1,455 | 1,467 | 87,500 |
| 2025/06/03 | 1,509 | 1,514 | 1,465 | 1,468 | 84,000 |
| 2025/06/02 | 1,490 | 1,513 | 1,488 | 1,500 | 84,000 |
| 2025/05/30 | 1,460 | 1,508 | 1,457 | 1,497 | 280,300 |
| 2025/05/29 | 1,443 | 1,546 | 1,440 | 1,481 | 672,900 |
| 2025/05/28 | 1,466 | 1,475 | 1,456 | 1,456 | 833,900 |
| 2025/05/27 | 1,444 | 1,470 | 1,438 | 1,465 | 441,500 |
| 2025/05/26 | 1,443 | 1,450 | 1,437 | 1,444 | 335,900 |
| 2025/05/23 | 1,447 | 1,460 | 1,447 | 1,453 | 136,500 |
| 2025/05/22 | 1,441 | 1,458 | 1,436 | 1,441 | 156,900 |
| 2025/05/21 | 1,468 | 1,471 | 1,448 | 1,452 | 117,800 |
| 2025/05/20 | 1,494 | 1,496 | 1,457 | 1,463 | 106,500 |
| 2025/05/19 | 1,471 | 1,496 | 1,470 | 1,487 | 122,000 |
| 2025/05/16 | 1,480 | 1,482 | 1,459 | 1,475 | 95,300 |
| 2025/05/15 | 1,488 | 1,491 | 1,479 | 1,481 | 81,300 |
| 2025/05/14 | 1,489 | 1,492 | 1,474 | 1,492 | 70,000 |
| 2025/05/13 | 1,501 | 1,507 | 1,480 | 1,487 | 72,400 |
| 2025/05/12 | 1,494 | 1,500 | 1,481 | 1,487 | 99,500 |
| 2025/05/09 | 1,456 | 1,483 | 1,453 | 1,475 | 94,300 |
| 2025/05/08 | 1,450 | 1,455 | 1,437 | 1,455 | 74,700 |
| 2025/05/07 | 1,449 | 1,468 | 1,444 | 1,458 | 97,000 |
| 2025/05/02 | 1,435 | 1,444 | 1,424 | 1,443 | 70,500 |
| 2025/05/01 | 1,468 | 1,468 | 1,442 | 1,446 | 82,700 |
| 2025/04/30 | 1,480 | 1,483 | 1,456 | 1,477 | 84,700 |
| 2025/04/28 | 1,483 | 1,486 | 1,476 | 1,477 | 72,400 |
| 2025/04/25 | 1,475 | 1,484 | 1,456 | 1,472 | 88,600 |
| 2025/04/24 | 1,470 | 1,479 | 1,451 | 1,460 | 66,500 |
| 2025/04/23 | 1,468 | 1,474 | 1,460 | 1,461 | 96,700 |
| 2025/04/22 | 1,434 | 1,460 | 1,432 | 1,447 | 67,700 |
| 2025/04/21 | 1,447 | 1,460 | 1,439 | 1,444 | 55,600 |
| 2025/04/18 | 1,417 | 1,444 | 1,417 | 1,438 | 65,300 |
| 2025/04/17 | 1,390 | 1,406 | 1,387 | 1,405 | 58,200 |
| 2025/04/16 | 1,378 | 1,400 | 1,372 | 1,396 | 71,900 |
| 2025/04/15 | 1,404 | 1,404 | 1,377 | 1,377 | 60,400 |
| 2025/04/14 | 1,353 | 1,410 | 1,337 | 1,392 | 128,800 |
| 2025/04/11 | 1,400 | 1,414 | 1,379 | 1,413 | 107,100 |
| 2025/04/10 | 1,413 | 1,421 | 1,395 | 1,411 | 104,400 |
| 2025/04/09 | 1,363 | 1,373 | 1,340 | 1,353 | 133,600 |
| 2025/04/08 | 1,362 | 1,409 | 1,361 | 1,405 | 134,400 |
| 2025/04/07 | 1,330 | 1,361 | 1,297 | 1,329 | 252,200 |
| 2025/04/04 | 1,445 | 1,445 | 1,397 | 1,420 | 146,600 |
| 2025/04/03 | 1,479 | 1,484 | 1,462 | 1,475 | 107,400 |
| 2025/04/02 | 1,513 | 1,516 | 1,496 | 1,512 | 106,600 |
| 2025/04/01 | 1,566 | 1,566 | 1,502 | 1,502 | 115,700 |
| 2025/03/31 | 1,560 | 1,580 | 1,540 | 1,553 | 174,900 |
| 2025/03/28 | 1,600 | 1,608 | 1,579 | 1,581 | 179,100 |
| 2025/03/27 | 1,556 | 1,586 | 1,545 | 1,586 | 157,300 |
| 2025/03/26 | 1,594 | 1,594 | 1,537 | 1,552 | 273,400 |
| 2025/03/25 | 1,588 | 1,588 | 1,554 | 1,558 | 245,900 |
| 2025/03/24 | 1,525 | 1,591 | 1,523 | 1,571 | 212,800 |
| 2025/03/21 | 1,500 | 1,532 | 1,493 | 1,499 | 192,800 |
| 2025/03/19 | 1,503 | 1,529 | 1,490 | 1,517 | 135,400 |
| 2025/03/18 | 1,481 | 1,515 | 1,469 | 1,508 | 152,000 |
| 2025/03/17 | 1,485 | 1,490 | 1,451 | 1,462 | 152,600 |
| 2025/03/14 | 1,491 | 1,495 | 1,476 | 1,486 | 116,500 |
| 2025/03/13 | 1,467 | 1,485 | 1,466 | 1,476 | 137,000 |
| 2025/03/12 | 1,430 | 1,450 | 1,430 | 1,450 | 91,900 |
| 2025/03/11 | 1,446 | 1,446 | 1,408 | 1,430 | 73,900 |
| 2025/03/10 | 1,445 | 1,456 | 1,444 | 1,449 | 68,000 |
| 2025/03/07 | 1,419 | 1,442 | 1,405 | 1,442 | 155,400 |
| 2025/03/06 | 1,391 | 1,445 | 1,384 | 1,439 | 170,900 |
| 2025/03/05 | 1,397 | 1,397 | 1,374 | 1,377 | 126,900 |
| 2025/03/04 | 1,379 | 1,391 | 1,372 | 1,383 | 85,900 |
| 2025/03/03 | 1,348 | 1,370 | 1,346 | 1,368 | 76,800 |
| 2025/02/28 | 1,318 | 1,327 | 1,309 | 1,327 | 103,600 |
| 2025/02/27 | 1,306 | 1,319 | 1,304 | 1,319 | 60,800 |
| 2025/02/26 | 1,321 | 1,321 | 1,304 | 1,316 | 73,100 |
| 2025/02/25 | 1,311 | 1,321 | 1,301 | 1,321 | 81,900 |
| 2025/02/21 | 1,308 | 1,312 | 1,301 | 1,312 | 44,800 |
| 2025/02/20 | 1,347 | 1,349 | 1,300 | 1,308 | 79,800 |
| 2025/02/19 | 1,347 | 1,374 | 1,347 | 1,356 | 57,100 |
| 2025/02/18 | 1,342 | 1,351 | 1,337 | 1,345 | 39,900 |
| 2025/02/17 | 1,350 | 1,360 | 1,347 | 1,347 | 46,200 |
| 2025/02/14 | 1,353 | 1,359 | 1,340 | 1,350 | 77,900 |
| 2025/02/13 | 1,373 | 1,373 | 1,351 | 1,351 | 45,000 |
| 2025/02/12 | 1,357 | 1,364 | 1,352 | 1,364 | 106,900 |
| 2025/02/10 | 1,375 | 1,375 | 1,349 | 1,356 | 46,700 |
| 2025/02/07 | 1,374 | 1,385 | 1,369 | 1,374 | 66,300 |
| 2025/02/06 | 1,363 | 1,388 | 1,353 | 1,378 | 148,200 |
| 2025/02/05 | 1,341 | 1,362 | 1,334 | 1,358 | 153,000 |
| 2025/02/04 | 1,330 | 1,339 | 1,321 | 1,333 | 60,700 |
| 2025/02/03 | 1,329 | 1,334 | 1,307 | 1,320 | 136,700 |
| 2025/01/31 | 1,341 | 1,341 | 1,326 | 1,331 | 65,100 |
| 2025/01/30 | 1,332 | 1,341 | 1,332 | 1,341 | 38,400 |
| 2025/01/29 | 1,332 | 1,341 | 1,332 | 1,337 | 48,200 |
| 2025/01/28 | 1,326 | 1,345 | 1,326 | 1,339 | 84,700 |
| 2025/01/27 | 1,331 | 1,335 | 1,318 | 1,327 | 74,700 |
| 2025/01/24 | 1,341 | 1,341 | 1,317 | 1,317 | 60,400 |
| 2025/01/23 | 1,333 | 1,343 | 1,330 | 1,338 | 73,700 |
| 2025/01/22 | 1,350 | 1,356 | 1,342 | 1,346 | 100,200 |
| 2025/01/21 | 1,339 | 1,350 | 1,329 | 1,345 | 94,700 |
| 2025/01/20 | 1,339 | 1,345 | 1,332 | 1,344 | 123,800 |
| 2025/01/17 | 1,332 | 1,344 | 1,323 | 1,337 | 114,800 |
| 2025/01/16 | 1,335 | 1,357 | 1,330 | 1,342 | 131,000 |
| 2025/01/15 | 1,291 | 1,348 | 1,290 | 1,344 | 236,600 |
| 2025/01/14 | 1,300 | 1,300 | 1,269 | 1,296 | 223,000 |
| 2025/01/10 | 1,250 | 1,260 | 1,241 | 1,244 | 52,400 |
| 2025/01/09 | 1,270 | 1,270 | 1,254 | 1,255 | 55,200 |
| 2025/01/08 | 1,278 | 1,280 | 1,266 | 1,266 | 47,300 |
| 2025/01/07 | 1,286 | 1,287 | 1,266 | 1,280 | 57,500 |
| 2025/01/06 | 1,312 | 1,312 | 1,274 | 1,276 | 59,100 |
| 2024/12/30 | 1,300 | 1,311 | 1,300 | 1,304 | 54,300 |
| 2024/12/27 | 1,299 | 1,300 | 1,290 | 1,298 | 49,300 |
| 2024/12/26 | 1,304 | 1,304 | 1,281 | 1,297 | 74,100 |
| 2024/12/25 | 1,309 | 1,309 | 1,290 | 1,304 | 35,600 |
| 2024/12/24 | 1,310 | 1,311 | 1,300 | 1,300 | 25,300 |
| 2024/12/23 | 1,289 | 1,306 | 1,282 | 1,306 | 113,000 |
| 2024/12/20 | 1,298 | 1,300 | 1,280 | 1,280 | 126,000 |
| 2024/12/19 | 1,271 | 1,295 | 1,271 | 1,289 | 37,600 |
| 2024/12/18 | 1,298 | 1,298 | 1,285 | 1,291 | 39,800 |
| 2024/12/17 | 1,297 | 1,299 | 1,282 | 1,287 | 53,900 |
| 2024/12/16 | 1,277 | 1,295 | 1,277 | 1,289 | 34,200 |
| 2024/12/13 | 1,272 | 1,284 | 1,265 | 1,277 | 78,400 |
| 2024/12/12 | 1,285 | 1,291 | 1,279 | 1,282 | 70,200 |
| 2024/12/11 | 1,271 | 1,275 | 1,267 | 1,271 | 41,300 |
| 2024/12/10 | 1,276 | 1,281 | 1,268 | 1,273 | 55,000 |
| 2024/12/09 | 1,285 | 1,286 | 1,272 | 1,276 | 66,700 |
| 2024/12/06 | 1,276 | 1,284 | 1,271 | 1,283 | 33,200 |
| 2024/12/05 | 1,281 | 1,286 | 1,273 | 1,281 | 46,200 |
| 2024/12/04 | 1,286 | 1,287 | 1,267 | 1,271 | 70,100 |
| 2024/12/03 | 1,258 | 1,289 | 1,258 | 1,279 | 172,200 |
| 2024/12/02 | 1,236 | 1,265 | 1,236 | 1,258 | 74,700 |
| 2024/11/29 | 1,256 | 1,256 | 1,238 | 1,245 | 83,900 |
| 2024/11/28 | 1,243 | 1,263 | 1,235 | 1,263 | 301,100 |
| 2024/11/27 | 1,283 | 1,286 | 1,264 | 1,273 | 631,100 |
| 2024/11/26 | 1,256 | 1,279 | 1,256 | 1,279 | 249,200 |
| 2024/11/25 | 1,287 | 1,288 | 1,258 | 1,258 | 159,700 |
| 2024/11/22 | 1,279 | 1,291 | 1,279 | 1,280 | 71,500 |
| 2024/11/21 | 1,274 | 1,284 | 1,272 | 1,274 | 63,100 |
| 2024/11/20 | 1,275 | 1,282 | 1,273 | 1,276 | 41,700 |
| 2024/11/19 | 1,283 | 1,292 | 1,279 | 1,280 | 39,800 |
| 2024/11/18 | 1,280 | 1,287 | 1,272 | 1,280 | 52,900 |
| 2024/11/15 | 1,297 | 1,303 | 1,288 | 1,290 | 43,500 |
| 2024/11/14 | 1,295 | 1,296 | 1,283 | 1,283 | 44,100 |
| 2024/11/13 | 1,293 | 1,300 | 1,278 | 1,286 | 45,900 |
| 2024/11/12 | 1,285 | 1,304 | 1,285 | 1,285 | 51,000 |
| 2024/11/11 | 1,271 | 1,282 | 1,269 | 1,281 | 32,800 |
| 2024/11/08 | 1,290 | 1,305 | 1,274 | 1,274 | 57,800 |
| 2024/11/07 | 1,274 | 1,294 | 1,274 | 1,283 | 48,000 |
| 2024/11/06 | 1,281 | 1,288 | 1,272 | 1,275 | 55,700 |
| 2024/11/05 | 1,280 | 1,297 | 1,266 | 1,286 | 74,900 |
| 2024/11/01 | 1,256 | 1,271 | 1,256 | 1,262 | 45,300 |
| 2024/10/31 | 1,272 | 1,280 | 1,264 | 1,272 | 60,900 |
| 2024/10/30 | 1,259 | 1,267 | 1,256 | 1,260 | 105,200 |
| 2024/10/29 | 1,261 | 1,264 | 1,248 | 1,255 | 59,500 |
| 2024/10/28 | 1,250 | 1,260 | 1,242 | 1,255 | 34,700 |
| 2024/10/25 | 1,256 | 1,256 | 1,235 | 1,244 | 35,800 |
| 2024/10/24 | 1,235 | 1,253 | 1,231 | 1,247 | 56,200 |
| 2024/10/23 | 1,256 | 1,260 | 1,248 | 1,251 | 39,900 |
| 2024/10/22 | 1,270 | 1,270 | 1,251 | 1,255 | 50,600 |
| 2024/10/21 | 1,270 | 1,270 | 1,257 | 1,268 | 42,500 |
| 2024/10/18 | 1,273 | 1,279 | 1,263 | 1,272 | 34,000 |
| 2024/10/17 | 1,276 | 1,283 | 1,271 | 1,273 | 32,700 |
| 2024/10/16 | 1,288 | 1,292 | 1,276 | 1,276 | 40,900 |
| 2024/10/15 | 1,288 | 1,294 | 1,275 | 1,289 | 70,900 |
| 2024/10/11 | 1,282 | 1,284 | 1,267 | 1,267 | 75,200 |
| 2024/10/10 | 1,312 | 1,312 | 1,282 | 1,283 | 54,500 |
| 2024/10/09 | 1,301 | 1,314 | 1,296 | 1,308 | 54,900 |
| 2024/10/08 | 1,304 | 1,310 | 1,293 | 1,300 | 53,800 |
| 2024/10/07 | 1,330 | 1,330 | 1,310 | 1,317 | 70,900 |
| 2024/10/04 | 1,318 | 1,329 | 1,309 | 1,311 | 64,900 |
| 2024/10/03 | 1,349 | 1,349 | 1,314 | 1,318 | 46,100 |
| 2024/10/02 | 1,317 | 1,329 | 1,306 | 1,313 | 63,300 |
| 2024/10/01 | 1,320 | 1,326 | 1,307 | 1,317 | 55,800 |
| 2024/09/30 | 1,315 | 1,328 | 1,298 | 1,321 | 67,900 |
| 2024/09/27 | 1,345 | 1,346 | 1,327 | 1,336 | 47,100 |
| 2024/09/26 | 1,312 | 1,348 | 1,303 | 1,340 | 122,200 |
| 2024/09/25 | 1,309 | 1,316 | 1,298 | 1,311 | 81,900 |
| 2024/09/24 | 1,309 | 1,320 | 1,301 | 1,309 | 37,000 |
| 2024/09/20 | 1,315 | 1,322 | 1,254 | 1,293 | 102,000 |
| 2024/09/19 | 1,324 | 1,325 | 1,308 | 1,310 | 40,700 |
| 2024/09/18 | 1,305 | 1,310 | 1,288 | 1,302 | 50,300 |
| 2024/09/17 | 1,300 | 1,309 | 1,284 | 1,303 | 37,200 |
| 2024/09/13 | 1,290 | 1,300 | 1,283 | 1,287 | 60,100 |
| 2024/09/12 | 1,284 | 1,304 | 1,284 | 1,291 | 39,300 |
| 2024/09/11 | 1,282 | 1,282 | 1,249 | 1,259 | 49,000 |
| 2024/09/10 | 1,300 | 1,304 | 1,291 | 1,292 | 27,500 |
| 2024/09/09 | 1,283 | 1,313 | 1,275 | 1,307 | 33,100 |
| 2024/09/06 | 1,340 | 1,345 | 1,306 | 1,311 | 40,300 |
| 2024/09/05 | 1,329 | 1,345 | 1,319 | 1,335 | 64,500 |
| 2024/09/04 | 1,330 | 1,332 | 1,311 | 1,320 | 46,000 |
| 2024/09/03 | 1,328 | 1,350 | 1,328 | 1,350 | 31,100 |
| 2024/09/02 | 1,345 | 1,345 | 1,316 | 1,327 | 26,600 |
| 2024/08/30 | 1,345 | 1,353 | 1,335 | 1,347 | 28,600 |
| 2024/08/29 | 1,348 | 1,348 | 1,336 | 1,345 | 27,200 |
| 2024/08/28 | 1,350 | 1,351 | 1,331 | 1,348 | 19,500 |
| 2024/08/27 | 1,335 | 1,353 | 1,335 | 1,346 | 21,200 |
| 2024/08/26 | 1,337 | 1,341 | 1,328 | 1,335 | 37,700 |
| 2024/08/23 | 1,326 | 1,328 | 1,315 | 1,315 | 45,900 |
| 2024/08/22 | 1,312 | 1,323 | 1,306 | 1,323 | 23,300 |
| 2024/08/21 | 1,277 | 1,313 | 1,277 | 1,311 | 35,800 |
| 2024/08/20 | 1,275 | 1,295 | 1,273 | 1,290 | 36,300 |
| 2024/08/19 | 1,283 | 1,292 | 1,259 | 1,267 | 45,800 |