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
2015/12/30 885 887 868 886 39,000
2015/12/29 867 880 867 876 53,000
2015/12/28 862 870 862 868 20,000
2015/12/25 876 877 859 862 40,000
2015/12/24 870 871 863 865 49,000
2015/12/22 866 872 861 865 81,000
2015/12/21 887 895 869 871 105,000
2015/12/18 902 902 886 891 85,000
2015/12/17 893 914 893 903 88,000
2015/12/16 876 887 876 887 50,000
2015/12/15 890 890 867 874 78,000
2015/12/14 881 883 876 881 93,000
2015/12/11 880 896 880 896 162,000
2015/12/10 888 896 876 889 190,000
2015/12/09 931 935 902 903 119,000
2015/12/08 942 944 933 943 79,000
2015/12/07 942 949 940 942 99,000
2015/12/04 937 939 923 939 141,000
2015/12/03 938 941 932 938 75,000
2015/12/02 940 945 935 938 89,000
2015/12/01 943 943 933 938 88,000
2015/11/30 941 944 924 934 235,000
2015/11/27 951 952 930 930 191,000
2015/11/26 955 963 951 951 107,000
2015/11/25 985 986 962 963 356,000
2015/11/24 994 1,004 988 993 157,000
2015/11/20 992 1,003 983 992 120,000
2015/11/19 1,007 1,008 989 994 160,000
2015/11/18 1,008 1,012 1,003 1,007 170,000
2015/11/17 1,000 1,009 1,000 1,006 220,000
2015/11/16 999 1,004 994 999 153,000
2015/11/13 995 1,000 982 999 139,000
2015/11/12 1,019 1,019 997 1,001 205,000
2015/11/11 992 1,023 992 1,021 228,000
2015/11/10 1,004 1,004 991 992 147,000
2015/11/09 1,004 1,008 998 1,004 223,000
2015/11/06 998 1,007 994 1,000 290,000
2015/11/05 974 999 974 998 210,000
2015/11/04 983 986 967 973 132,000
2015/11/02 980 981 968 970 89,000
2015/10/30 962 997 962 985 184,000
2015/10/29 976 979 959 962 175,000
2015/10/28 977 977 962 976 90,000
2015/10/27 971 975 962 963 109,000
2015/10/26 970 975 969 971 126,000
2015/10/23 967 967 958 963 159,000
2015/10/22 961 963 952 956 148,000
2015/10/21 951 961 949 961 186,000
2015/10/20 961 965 947 951 142,000
2015/10/19 974 974 955 959 196,000
2015/10/16 994 994 971 974 167,000
2015/10/15 974 990 970 990 135,000
2015/10/14 974 983 971 978 133,000
2015/10/13 966 982 961 974 216,000
2015/10/09 958 966 948 966 116,000
2015/10/08 962 962 949 962 137,000
2015/10/07 987 989 969 973 59,000
2015/10/06 990 997 981 987 139,000
2015/10/05 986 996 973 980 190,000
2015/10/02 1,003 1,003 991 997 170,000
2015/10/01 1,012 1,017 1,004 1,011 197,000
2015/09/30 982 1,010 982 1,006 200,000
2015/09/29 1,007 1,007 978 978 167,000
2015/09/28 985 1,009 980 1,007 152,000
2015/09/25 975 985 969 985 148,000
2015/09/24 1,001 1,006 974 975 222,000
2015/09/18 994 1,014 985 1,014 322,000
2015/09/17 1,010 1,014 990 994 170,000
2015/09/16 1,011 1,019 1,004 1,008 182,000
2015/09/15 1,013 1,021 1,005 1,011 207,000
2015/09/14 1,020 1,032 1,013 1,013 206,000
2015/09/11 996 1,023 996 1,020 258,000
2015/09/10 1,025 1,025 1,010 1,019 133,000
2015/09/09 1,001 1,032 1,001 1,030 164,000
2015/09/08 1,010 1,014 993 993 94,000
2015/09/07 1,008 1,018 1,001 1,010 89,000
2015/09/04 1,020 1,024 1,001 1,008 182,000
2015/09/03 1,018 1,028 1,015 1,017 271,000
2015/09/02 985 1,030 974 1,013 425,000
2015/09/01 1,018 1,027 985 985 458,000
2015/08/31 1,003 1,021 997 1,018 369,000
2015/08/28 1,000 1,007 972 1,000 391,000
2015/08/27 943 991 943 985 319,000
2015/08/26 916 932 900 928 368,000
2015/08/25 940 956 920 920 290,000
2015/08/24 995 999 964 964 450,000
2015/08/21 971 989 965 974 328,000
2015/08/20 1,013 1,020 987 992 124,000
2015/08/19 1,035 1,036 1,014 1,015 97,000
2015/08/18 1,020 1,042 1,019 1,039 136,000
2015/08/17 1,014 1,018 1,010 1,016 69,000
2015/08/14 1,005 1,016 1,005 1,014 62,000
2015/08/13 1,005 1,020 1,001 1,008 93,000
2015/08/12 1,021 1,027 1,005 1,012 73,000
2015/08/11 1,010 1,025 1,010 1,021 77,000
2015/08/10 1,003 1,009 1,003 1,009 50,000
2015/08/07 1,014 1,014 999 1,003 54,000
2015/08/06 1,006 1,020 1,006 1,018 137,000
2015/08/05 1,004 1,015 1,000 1,006 156,000
2015/08/04 998 1,007 993 1,002 194,000
2015/08/03 980 989 974 986 83,000
2015/07/31 964 982 958 977 111,000
2015/07/30 950 964 950 961 95,000
2015/07/29 952 955 950 954 45,000
2015/07/28 954 962 950 956 99,000
2015/07/27 956 961 948 954 96,000
2015/07/24 960 968 957 964 68,000
2015/07/23 941 959 939 959 187,000
2015/07/22 946 955 938 940 203,000
2015/07/21 946 958 935 953 219,000
2015/07/17 934 940 923 937 138,000
2015/07/16 947 947 923 931 80,000
2015/07/15 925 951 925 947 140,000
2015/07/14 933 933 917 925 67,000
2015/07/13 924 950 909 918 139,000
2015/07/10 913 919 901 905 87,000
2015/07/09 900 914 876 906 183,000
2015/07/08 940 952 913 914 124,000
2015/07/07 960 963 942 955 191,000
2015/07/06 927 930 922 922 68,000
2015/07/03 951 953 936 938 54,000
2015/07/02 954 965 954 958 110,000
2015/07/01 949 950 938 946 79,000
2015/06/30 930 945 924 943 239,000
2015/06/29 936 948 922 924 202,000
2015/06/26 949 949 930 938 147,000
2015/06/25 950 950 940 945 125,000
2015/06/24 939 963 936 951 411,000
2015/06/23 940 940 923 930 163,000
2015/06/22 922 940 913 919 135,000
2015/06/19 925 930 918 922 136,000
2015/06/18 925 927 918 923 102,000
2015/06/17 925 929 919 925 177,000
2015/06/16 928 930 920 924 97,000
2015/06/15 935 935 925 928 102,000
2015/06/12 935 935 920 931 226,000
2015/06/11 925 943 923 927 260,000
2015/06/10 930 935 920 924 193,000
2015/06/09 950 950 931 938 245,000
2015/06/08 950 970 948 956 213,000
2015/06/05 940 954 938 945 223,000
2015/06/04 928 968 928 948 480,000
2015/06/03 919 935 919 930 97,000
2015/06/02 907 928 907 924 243,000
2015/06/01 900 908 899 907 121,000
2015/05/29 901 908 900 904 145,000
2015/05/28 899 903 895 898 174,000
2015/05/27 893 900 880 897 447,000
2015/05/26 900 901 894 898 826,000
2015/05/25 912 912 898 902 573,000
2015/05/22 900 901 896 897 148,000
2015/05/21 900 902 896 896 202,000
2015/05/20 900 903 897 900 185,000
2015/05/19 900 901 896 897 101,000
2015/05/18 900 900 895 900 94,000
2015/05/15 889 913 889 898 236,000
2015/05/14 894 897 886 889 259,000
2015/05/13 900 904 894 897 320,000
2015/05/12 904 908 893 904 326,000
2015/05/11 910 910 892 898 101,000
2015/05/08 904 904 895 899 48,000
2015/05/07 899 905 890 895 200,000
2015/05/01 899 899 891 894 105,000
2015/04/30 900 903 892 900 262,000
2015/04/28 906 920 906 917 149,000
2015/04/27 915 920 906 910 119,000
2015/04/24 900 914 899 910 147,000
2015/04/23 887 899 887 894 63,000
2015/04/22 875 900 874 898 201,000
2015/04/21 874 880 863 872 233,000
2015/04/20 885 893 877 877 221,000
2015/04/17 889 896 882 889 235,000
2015/04/16 881 895 874 895 242,000
2015/04/15 876 890 864 887 270,000
2015/04/14 866 876 865 875 54,000
2015/04/13 895 895 866 868 77,000
2015/04/10 880 889 876 889 65,000
2015/04/09 880 883 874 880 89,000
2015/04/08 876 878 869 876 52,000
2015/04/07 869 870 861 865 47,000
2015/04/06 874 874 864 869 38,000
2015/04/03 877 878 859 878 79,000
2015/04/02 874 878 865 878 102,000
2015/04/01 853 865 853 859 73,000
2015/03/31 879 880 868 868 101,000
2015/03/30 841 867 840 862 96,000
2015/03/27 839 849 832 841 96,000
2015/03/26 845 845 832 840 67,000
2015/03/25 851 853 841 847 75,000
2015/03/24 838 858 837 851 116,000
2015/03/23 818 839 817 838 101,000
2015/03/20 810 815 801 811 168,000
2015/03/19 799 814 799 813 131,000
2015/03/18 800 810 797 804 133,000
2015/03/17 798 800 796 797 76,000
2015/03/16 800 801 794 798 92,000
2015/03/13 800 805 795 797 201,000
2015/03/12 805 807 797 800 105,000
2015/03/11 794 805 794 800 41,000
2015/03/10 800 802 797 799 48,000
2015/03/09 791 801 784 798 41,000
2015/03/06 800 807 800 805 43,000
2015/03/05 805 805 800 800 35,000
2015/03/04 806 814 800 802 59,000
2015/03/03 817 817 805 806 65,000
2015/03/02 808 812 804 810 63,000
2015/02/27 805 805 796 800 69,000
2015/02/26 790 805 790 805 49,000
2015/02/25 798 798 790 795 36,000
2015/02/24 799 799 795 799 49,000
2015/02/23 803 804 796 797 23,000
2015/02/20 800 803 796 803 59,000
2015/02/19 805 812 803 809 77,000
2015/02/18 810 814 800 804 114,000
2015/02/17 804 809 800 807 29,000
2015/02/16 792 806 792 804 63,000
2015/02/13 791 798 788 791 79,000
2015/02/12 790 807 789 799 120,000
2015/02/10 794 796 788 788 45,000
2015/02/09 789 789 782 785 36,000
2015/02/06 787 787 781 785 21,000
2015/02/05 784 795 780 784 39,000
2015/02/04 787 802 787 791 95,000
2015/02/03 799 799 789 792 86,000
2015/02/02 786 789 782 787 42,000
2015/01/30 789 790 784 786 55,000
2015/01/29 789 789 776 778 25,000
2015/01/28 769 781 768 777 44,000
2015/01/27 761 771 751 767 49,000
2015/01/26 746 753 743 747 41,000
2015/01/23 753 759 747 752 56,000
2015/01/22 752 757 743 757 92,000
2015/01/21 762 767 751 755 67,000
2015/01/20 764 766 756 762 68,000
2015/01/19 761 768 758 759 53,000
2015/01/16 768 777 753 758 63,000
2015/01/15 737 771 737 768 146,000
2015/01/14 745 748 741 741 23,000
2015/01/13 754 757 742 752 58,000
2015/01/09 763 764 754 755 44,000
2015/01/08 762 769 762 766 33,000
2015/01/07 747 770 747 758 53,000
2015/01/06 773 776 762 762 90,000
2015/01/05 798 798 780 783 85,000

このページの先頭へ