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 |
|---|---|---|---|---|---|
| 2026/02/03 | 1,870 | 1,911 | 1,854 | 1,902 | 156,000 |
| 2026/02/02 | 1,860 | 1,887 | 1,839 | 1,839 | 104,600 |
| 2026/01/30 | 1,863 | 1,869 | 1,846 | 1,861 | 85,100 |
| 2026/01/29 | 1,847 | 1,860 | 1,824 | 1,853 | 77,100 |
| 2026/01/28 | 1,877 | 1,879 | 1,861 | 1,864 | 86,300 |
| 2026/01/27 | 1,885 | 1,909 | 1,872 | 1,896 | 85,000 |
| 2026/01/26 | 1,907 | 1,929 | 1,888 | 1,894 | 108,900 |
| 2026/01/23 | 1,930 | 1,945 | 1,919 | 1,935 | 85,800 |
| 2026/01/22 | 1,901 | 1,929 | 1,901 | 1,919 | 115,500 |
| 2026/01/21 | 1,901 | 1,917 | 1,888 | 1,907 | 99,100 |
| 2026/01/20 | 1,973 | 1,974 | 1,924 | 1,926 | 165,000 |
| 2026/01/19 | 2,023 | 2,026 | 1,968 | 1,982 | 165,000 |
| 2026/01/16 | 2,008 | 2,033 | 1,935 | 2,025 | 266,700 |
| 2026/01/15 | 1,865 | 1,965 | 1,840 | 1,928 | 289,300 |
| 2026/01/14 | 1,860 | 1,865 | 1,849 | 1,865 | 44,100 |
| 2026/01/13 | 1,850 | 1,854 | 1,833 | 1,839 | 90,500 |
| 2026/01/09 | 1,819 | 1,834 | 1,803 | 1,829 | 60,200 |
| 2026/01/08 | 1,805 | 1,823 | 1,805 | 1,809 | 59,100 |
| 2026/01/07 | 1,790 | 1,827 | 1,789 | 1,816 | 64,700 |
| 2026/01/06 | 1,815 | 1,820 | 1,805 | 1,817 | 81,800 |
| 2026/01/05 | 1,782 | 1,794 | 1,764 | 1,792 | 97,400 |
| 2025/12/30 | 1,796 | 1,802 | 1,775 | 1,775 | 68,400 |
| 2025/12/29 | 1,780 | 1,805 | 1,775 | 1,783 | 194,200 |
| 2025/12/26 | 1,784 | 1,792 | 1,779 | 1,790 | 65,200 |
| 2025/12/25 | 1,785 | 1,785 | 1,762 | 1,785 | 50,300 |
| 2025/12/24 | 1,769 | 1,780 | 1,769 | 1,775 | 61,800 |
| 2025/12/23 | 1,750 | 1,769 | 1,750 | 1,765 | 57,300 |
| 2025/12/22 | 1,783 | 1,787 | 1,760 | 1,766 | 50,600 |
| 2025/12/19 | 1,765 | 1,785 | 1,765 | 1,778 | 132,100 |
| 2025/12/18 | 1,749 | 1,778 | 1,749 | 1,765 | 53,200 |
| 2025/12/17 | 1,752 | 1,761 | 1,735 | 1,760 | 44,600 |
| 2025/12/16 | 1,774 | 1,782 | 1,744 | 1,744 | 75,600 |
| 2025/12/15 | 1,777 | 1,795 | 1,770 | 1,788 | 45,900 |
| 2025/12/12 | 1,776 | 1,790 | 1,768 | 1,777 | 81,700 |
| 2025/12/11 | 1,769 | 1,778 | 1,746 | 1,752 | 57,100 |
| 2025/12/10 | 1,759 | 1,781 | 1,759 | 1,769 | 92,900 |
| 2025/12/09 | 1,761 | 1,770 | 1,751 | 1,753 | 70,000 |
| 2025/12/08 | 1,760 | 1,778 | 1,760 | 1,777 | 76,300 |
| 2025/12/05 | 1,732 | 1,753 | 1,724 | 1,738 | 61,200 |
| 2025/12/04 | 1,710 | 1,745 | 1,710 | 1,738 | 74,900 |
| 2025/12/03 | 1,752 | 1,752 | 1,711 | 1,711 | 89,900 |
| 2025/12/02 | 1,792 | 1,800 | 1,761 | 1,767 | 62,100 |
| 2025/12/01 | 1,792 | 1,803 | 1,781 | 1,790 | 109,900 |
| 2025/11/28 | 1,799 | 1,815 | 1,784 | 1,810 | 124,900 |
| 2025/11/27 | 1,822 | 1,842 | 1,786 | 1,794 | 373,600 |
| 2025/11/26 | 1,784 | 1,846 | 1,779 | 1,844 | 715,000 |
| 2025/11/25 | 1,822 | 1,822 | 1,730 | 1,766 | 454,200 |
| 2025/11/21 | 1,652 | 1,694 | 1,652 | 1,694 | 188,200 |
| 2025/11/20 | 1,659 | 1,660 | 1,645 | 1,645 | 115,000 |
| 2025/11/19 | 1,648 | 1,655 | 1,637 | 1,637 | 76,700 |
| 2025/11/18 | 1,659 | 1,665 | 1,634 | 1,640 | 55,600 |
| 2025/11/17 | 1,661 | 1,668 | 1,650 | 1,657 | 66,500 |
| 2025/11/14 | 1,650 | 1,669 | 1,642 | 1,661 | 59,800 |
| 2025/11/13 | 1,658 | 1,667 | 1,656 | 1,657 | 66,200 |
| 2025/11/12 | 1,637 | 1,661 | 1,637 | 1,650 | 79,300 |
| 2025/11/11 | 1,628 | 1,634 | 1,612 | 1,631 | 55,100 |
| 2025/11/10 | 1,630 | 1,635 | 1,624 | 1,625 | 65,900 |
| 2025/11/07 | 1,618 | 1,628 | 1,614 | 1,628 | 71,700 |
| 2025/11/06 | 1,624 | 1,624 | 1,608 | 1,613 | 71,700 |
| 2025/11/05 | 1,635 | 1,642 | 1,601 | 1,620 | 103,000 |
| 2025/11/04 | 1,630 | 1,643 | 1,612 | 1,634 | 90,700 |
| 2025/10/31 | 1,637 | 1,638 | 1,608 | 1,628 | 115,700 |
| 2025/10/30 | 1,613 | 1,626 | 1,611 | 1,618 | 83,500 |
| 2025/10/29 | 1,635 | 1,644 | 1,621 | 1,621 | 80,000 |
| 2025/10/28 | 1,677 | 1,681 | 1,636 | 1,637 | 81,600 |
| 2025/10/27 | 1,681 | 1,695 | 1,670 | 1,681 | 89,600 |
| 2025/10/24 | 1,675 | 1,675 | 1,653 | 1,661 | 65,800 |
| 2025/10/23 | 1,650 | 1,670 | 1,647 | 1,665 | 49,400 |
| 2025/10/22 | 1,628 | 1,654 | 1,617 | 1,650 | 69,100 |
| 2025/10/21 | 1,606 | 1,620 | 1,606 | 1,619 | 75,600 |
| 2025/10/20 | 1,611 | 1,613 | 1,593 | 1,603 | 64,200 |
| 2025/10/17 | 1,606 | 1,607 | 1,578 | 1,587 | 78,800 |
| 2025/10/16 | 1,626 | 1,637 | 1,616 | 1,616 | 64,300 |
| 2025/10/15 | 1,615 | 1,624 | 1,604 | 1,614 | 117,700 |
| 2025/10/14 | 1,560 | 1,598 | 1,556 | 1,589 | 143,100 |
| 2025/10/10 | 1,604 | 1,615 | 1,560 | 1,582 | 160,800 |
| 2025/10/09 | 1,650 | 1,650 | 1,628 | 1,639 | 86,500 |
| 2025/10/08 | 1,645 | 1,665 | 1,640 | 1,646 | 87,700 |
| 2025/10/07 | 1,647 | 1,657 | 1,630 | 1,655 | 87,900 |
| 2025/10/06 | 1,678 | 1,682 | 1,646 | 1,656 | 132,000 |
| 2025/10/03 | 1,618 | 1,646 | 1,608 | 1,646 | 100,000 |
| 2025/10/02 | 1,608 | 1,611 | 1,588 | 1,604 | 105,500 |
| 2025/10/01 | 1,655 | 1,655 | 1,593 | 1,604 | 132,300 |
| 2025/09/30 | 1,672 | 1,680 | 1,665 | 1,665 | 106,100 |
| 2025/09/29 | 1,676 | 1,689 | 1,664 | 1,680 | 111,900 |
| 2025/09/26 | 1,660 | 1,694 | 1,660 | 1,688 | 141,700 |
| 2025/09/25 | 1,661 | 1,670 | 1,650 | 1,659 | 96,100 |
| 2025/09/24 | 1,635 | 1,650 | 1,631 | 1,650 | 94,200 |
| 2025/09/22 | 1,631 | 1,640 | 1,628 | 1,630 | 76,800 |
| 2025/09/19 | 1,632 | 1,643 | 1,611 | 1,632 | 199,700 |
| 2025/09/18 | 1,640 | 1,640 | 1,616 | 1,632 | 83,800 |
| 2025/09/17 | 1,650 | 1,653 | 1,629 | 1,640 | 80,000 |
| 2025/09/16 | 1,646 | 1,672 | 1,646 | 1,653 | 96,700 |
| 2025/09/12 | 1,654 | 1,664 | 1,641 | 1,646 | 111,400 |
| 2025/09/11 | 1,646 | 1,668 | 1,638 | 1,654 | 84,500 |
| 2025/09/10 | 1,651 | 1,656 | 1,641 | 1,646 | 69,500 |
| 2025/09/09 | 1,660 | 1,676 | 1,651 | 1,653 | 82,300 |
| 2025/09/08 | 1,655 | 1,669 | 1,651 | 1,654 | 57,400 |
| 2025/09/05 | 1,647 | 1,658 | 1,641 | 1,651 | 101,600 |
| 2025/09/04 | 1,635 | 1,639 | 1,606 | 1,637 | 86,300 |
| 2025/09/03 | 1,649 | 1,660 | 1,633 | 1,644 | 134,200 |
| 2025/09/02 | 1,625 | 1,646 | 1,605 | 1,639 | 140,600 |
| 2025/09/01 | 1,610 | 1,623 | 1,588 | 1,613 | 138,500 |
| 2025/08/29 | 1,597 | 1,618 | 1,597 | 1,602 | 143,500 |
| 2025/08/28 | 1,571 | 1,624 | 1,569 | 1,596 | 195,700 |
| 2025/08/27 | 1,547 | 1,566 | 1,544 | 1,565 | 89,500 |
| 2025/08/26 | 1,563 | 1,564 | 1,540 | 1,544 | 170,300 |
| 2025/08/25 | 1,547 | 1,565 | 1,540 | 1,563 | 141,700 |
| 2025/08/22 | 1,542 | 1,548 | 1,528 | 1,540 | 81,300 |
| 2025/08/21 | 1,503 | 1,538 | 1,490 | 1,532 | 116,800 |
| 2025/08/20 | 1,494 | 1,516 | 1,487 | 1,503 | 111,600 |
| 2025/08/19 | 1,484 | 1,530 | 1,484 | 1,499 | 272,800 |
| 2025/08/18 | 1,441 | 1,450 | 1,439 | 1,445 | 88,400 |
| 2025/08/15 | 1,452 | 1,460 | 1,433 | 1,445 | 111,400 |
| 2025/08/14 | 1,455 | 1,458 | 1,443 | 1,450 | 98,000 |
| 2025/08/13 | 1,468 | 1,470 | 1,451 | 1,464 | 77,900 |
| 2025/08/12 | 1,457 | 1,467 | 1,450 | 1,465 | 96,800 |
| 2025/08/08 | 1,460 | 1,485 | 1,453 | 1,462 | 146,400 |
| 2025/08/07 | 1,426 | 1,450 | 1,421 | 1,450 | 111,600 |
| 2025/08/06 | 1,408 | 1,428 | 1,406 | 1,426 | 101,800 |
| 2025/08/05 | 1,415 | 1,415 | 1,405 | 1,408 | 67,500 |
| 2025/08/04 | 1,412 | 1,421 | 1,406 | 1,408 | 79,200 |
| 2025/08/01 | 1,404 | 1,444 | 1,400 | 1,442 | 111,200 |
| 2025/07/31 | 1,398 | 1,402 | 1,396 | 1,400 | 58,700 |
| 2025/07/30 | 1,385 | 1,398 | 1,383 | 1,394 | 98,100 |
| 2025/07/29 | 1,390 | 1,395 | 1,382 | 1,388 | 83,200 |
| 2025/07/28 | 1,402 | 1,402 | 1,393 | 1,394 | 99,800 |
| 2025/07/25 | 1,396 | 1,401 | 1,382 | 1,395 | 140,400 |
| 2025/07/24 | 1,388 | 1,397 | 1,383 | 1,388 | 187,800 |
| 2025/07/23 | 1,382 | 1,389 | 1,376 | 1,381 | 105,500 |
| 2025/07/22 | 1,382 | 1,392 | 1,367 | 1,370 | 99,100 |
| 2025/07/18 | 1,399 | 1,400 | 1,375 | 1,375 | 73,100 |
| 2025/07/17 | 1,376 | 1,394 | 1,373 | 1,389 | 119,100 |
| 2025/07/16 | 1,386 | 1,391 | 1,371 | 1,371 | 93,700 |
| 2025/07/15 | 1,408 | 1,414 | 1,373 | 1,387 | 168,300 |
| 2025/07/14 | 1,427 | 1,435 | 1,398 | 1,406 | 209,300 |
| 2025/07/11 | 1,499 | 1,513 | 1,493 | 1,495 | 66,400 |
| 2025/07/10 | 1,500 | 1,507 | 1,486 | 1,494 | 111,800 |
| 2025/07/09 | 1,494 | 1,509 | 1,494 | 1,500 | 64,000 |
| 2025/07/08 | 1,491 | 1,494 | 1,476 | 1,484 | 87,300 |
| 2025/07/07 | 1,479 | 1,486 | 1,476 | 1,482 | 55,900 |
| 2025/07/04 | 1,486 | 1,491 | 1,475 | 1,483 | 41,900 |
| 2025/07/03 | 1,480 | 1,489 | 1,467 | 1,475 | 57,000 |
| 2025/07/02 | 1,469 | 1,491 | 1,466 | 1,484 | 81,400 |
| 2025/07/01 | 1,462 | 1,491 | 1,460 | 1,481 | 105,800 |
| 2025/06/30 | 1,458 | 1,478 | 1,456 | 1,456 | 122,600 |
| 2025/06/27 | 1,441 | 1,451 | 1,435 | 1,450 | 84,700 |
| 2025/06/26 | 1,414 | 1,434 | 1,414 | 1,430 | 72,800 |
| 2025/06/25 | 1,432 | 1,434 | 1,410 | 1,422 | 57,900 |
| 2025/06/24 | 1,438 | 1,438 | 1,419 | 1,425 | 48,400 |
| 2025/06/23 | 1,408 | 1,426 | 1,401 | 1,419 | 82,200 |
| 2025/06/20 | 1,396 | 1,408 | 1,390 | 1,404 | 123,500 |
| 2025/06/19 | 1,415 | 1,417 | 1,397 | 1,401 | 62,600 |
| 2025/06/18 | 1,419 | 1,424 | 1,408 | 1,415 | 59,800 |
| 2025/06/17 | 1,395 | 1,418 | 1,394 | 1,413 | 81,700 |
| 2025/06/16 | 1,410 | 1,412 | 1,390 | 1,394 | 104,000 |
| 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 |