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
2018/12/28 807 829 803 827 112,200
2018/12/27 778 815 777 812 139,000
2018/12/26 742 759 741 750 106,300
2018/12/25 747 748 727 732 119,100
2018/12/21 814 814 769 771 217,200
2018/12/20 838 842 820 822 91,500
2018/12/19 855 855 840 846 70,700
2018/12/18 864 864 845 845 92,100
2018/12/17 884 887 869 873 100,900
2018/12/14 900 900 884 887 126,800
2018/12/13 893 904 886 903 107,400
2018/12/12 872 888 871 881 85,200
2018/12/11 882 885 865 869 91,900
2018/12/10 889 895 883 885 83,700
2018/12/07 891 907 889 902 120,900
2018/12/06 881 892 881 888 134,800
2018/12/05 892 900 885 890 138,400
2018/12/04 928 929 897 900 95,400
2018/12/03 924 929 919 926 128,200
2018/11/30 915 920 912 919 70,600
2018/11/29 920 925 916 916 109,700
2018/11/28 902 917 891 915 443,000
2018/11/27 908 911 899 903 573,500
2018/11/26 907 914 903 903 376,100
2018/11/22 908 910 902 909 154,400
2018/11/21 901 910 901 905 143,500
2018/11/20 906 911 904 911 112,600
2018/11/19 908 914 903 911 105,800
2018/11/16 905 909 902 907 95,100
2018/11/15 905 913 901 909 90,600
2018/11/14 908 911 903 905 86,300
2018/11/13 921 921 902 908 166,900
2018/11/12 929 931 921 930 59,600
2018/11/09 920 934 920 932 109,400
2018/11/08 916 925 913 919 89,600
2018/11/07 913 921 897 901 108,200
2018/11/06 898 913 896 908 81,900
2018/11/05 890 902 885 897 95,600
2018/11/02 894 895 880 893 127,500
2018/11/01 887 898 887 892 112,200
2018/10/31 873 893 871 892 106,400
2018/10/30 857 878 856 873 157,600
2018/10/29 860 872 853 854 78,800
2018/10/26 861 867 847 852 133,500
2018/10/25 869 874 860 861 115,300
2018/10/24 888 894 879 891 80,900
2018/10/23 900 900 882 882 123,500
2018/10/22 896 917 896 906 69,200
2018/10/19 896 905 893 901 72,200
2018/10/18 913 919 903 905 96,900
2018/10/17 907 924 907 917 93,600
2018/10/16 890 904 890 902 109,400
2018/10/15 890 904 887 893 168,300
2018/10/12 890 895 882 883 115,100
2018/10/11 904 906 890 894 138,800
2018/10/10 921 931 915 919 79,100
2018/10/09 928 928 912 916 96,300
2018/10/05 931 935 924 927 78,700
2018/10/04 935 937 924 933 113,300
2018/10/03 947 950 931 931 83,600
2018/10/02 943 952 941 945 101,800
2018/10/01 941 947 933 939 95,400
2018/09/28 950 951 937 940 94,000
2018/09/27 962 962 936 940 119,200
2018/09/26 953 965 946 963 115,300
2018/09/25 935 951 927 951 175,400
2018/09/21 919 931 917 928 132,100
2018/09/20 923 923 908 919 79,600
2018/09/19 928 928 916 921 92,800
2018/09/18 893 921 891 918 135,600
2018/09/14 874 893 873 890 178,900
2018/09/13 855 874 852 874 124,200
2018/09/12 852 854 840 848 152,600
2018/09/11 859 860 851 855 123,900
2018/09/10 865 868 856 861 104,100
2018/09/07 880 884 863 865 170,500
2018/09/06 906 907 884 889 160,900
2018/09/05 910 922 904 907 311,200
2018/09/04 902 905 893 895 141,800
2018/09/03 919 919 892 902 116,900
2018/08/31 922 923 919 919 86,600
2018/08/30 932 932 920 926 90,500
2018/08/29 932 935 925 926 69,300
2018/08/28 927 933 925 933 58,100
2018/08/27 922 926 912 924 86,000
2018/08/24 910 911 904 911 93,300
2018/08/23 909 910 903 910 88,600
2018/08/22 910 910 904 910 87,500
2018/08/21 920 920 909 913 84,500
2018/08/20 923 927 919 921 62,000
2018/08/17 928 935 925 935 103,300
2018/08/16 932 934 921 931 131,700
2018/08/15 946 948 934 940 82,000
2018/08/14 938 949 932 949 100,500
2018/08/13 957 957 936 940 103,100
2018/08/10 957 963 947 961 118,100
2018/08/09 950 968 945 967 197,600
2018/08/08 953 963 953 955 129,900
2018/08/07 956 963 951 961 80,400
2018/08/06 963 965 956 956 76,500
2018/08/03 970 971 958 961 88,400
2018/08/02 977 991 967 970 101,900
2018/08/01 976 983 971 977 99,200
2018/07/31 981 987 969 980 157,100
2018/07/30 991 991 976 976 373,000
2018/07/27 999 1,004 991 998 142,600
2018/07/26 980 994 974 993 111,000
2018/07/25 986 990 972 973 124,200
2018/07/24 990 997 985 995 159,700
2018/07/23 982 998 982 988 155,200
2018/07/20 986 993 980 983 105,500
2018/07/19 985 992 983 990 122,700
2018/07/18 984 992 981 986 92,800
2018/07/17 943 982 943 976 238,900
2018/07/13 951 964 936 945 248,200
2018/07/12 980 1,001 978 979 120,200
2018/07/11 1,000 1,002 989 995 113,300
2018/07/10 1,023 1,023 1,004 1,004 131,400
2018/07/09 1,004 1,027 1,004 1,017 161,000
2018/07/06 1,003 1,010 997 1,006 83,900
2018/07/05 1,008 1,010 993 998 99,800
2018/07/04 988 1,018 988 1,013 135,300
2018/07/03 1,005 1,008 989 992 112,500
2018/07/02 1,022 1,022 998 999 106,800
2018/06/29 1,032 1,039 1,024 1,029 84,800
2018/06/28 1,035 1,035 1,017 1,032 107,900
2018/06/27 1,021 1,036 1,020 1,032 72,200
2018/06/26 1,015 1,020 1,006 1,020 67,900
2018/06/25 1,041 1,041 1,020 1,021 105,500
2018/06/22 1,042 1,046 1,037 1,043 172,900
2018/06/21 1,057 1,065 1,048 1,048 75,900
2018/06/20 1,062 1,063 1,045 1,058 76,100
2018/06/19 1,073 1,079 1,062 1,064 99,700
2018/06/18 1,092 1,099 1,078 1,083 109,100
2018/06/15 1,108 1,110 1,097 1,097 117,100
2018/06/14 1,107 1,112 1,100 1,102 129,100
2018/06/13 1,102 1,113 1,101 1,111 140,300
2018/06/12 1,086 1,102 1,084 1,099 175,200
2018/06/11 1,087 1,090 1,081 1,085 109,300
2018/06/08 1,079 1,089 1,079 1,084 179,300
2018/06/07 1,084 1,087 1,078 1,084 102,000
2018/06/06 1,063 1,086 1,059 1,079 151,000
2018/06/05 1,072 1,072 1,057 1,069 130,100
2018/06/04 1,065 1,073 1,061 1,071 171,900
2018/06/01 1,065 1,068 1,056 1,059 156,200
2018/05/31 1,067 1,072 1,055 1,065 246,300
2018/05/30 1,042 1,067 1,038 1,057 142,800
2018/05/29 1,064 1,067 1,049 1,054 638,600
2018/05/28 1,092 1,100 1,057 1,069 1,975,900
2018/05/25 1,132 1,133 1,088 1,090 824,600
2018/05/24 1,138 1,141 1,132 1,138 293,200
2018/05/23 1,130 1,142 1,127 1,141 264,100
2018/05/22 1,125 1,132 1,118 1,130 93,700
2018/05/21 1,124 1,126 1,113 1,121 188,700
2018/05/18 1,131 1,132 1,121 1,129 102,700
2018/05/17 1,133 1,137 1,123 1,131 100,600
2018/05/16 1,135 1,140 1,130 1,136 95,600
2018/05/15 1,137 1,143 1,131 1,141 85,600
2018/05/14 1,112 1,139 1,109 1,130 235,300
2018/05/11 1,141 1,144 1,135 1,143 99,100
2018/05/10 1,142 1,144 1,134 1,141 71,100
2018/05/09 1,152 1,153 1,136 1,142 90,900
2018/05/08 1,146 1,158 1,143 1,152 99,600
2018/05/07 1,148 1,150 1,129 1,149 86,100
2018/05/02 1,150 1,150 1,140 1,148 90,200
2018/05/01 1,141 1,154 1,132 1,151 105,800
2018/04/27 1,139 1,143 1,131 1,141 95,800
2018/04/26 1,142 1,143 1,130 1,137 112,000
2018/04/25 1,120 1,143 1,113 1,141 102,800
2018/04/24 1,111 1,122 1,107 1,122 104,800
2018/04/23 1,104 1,109 1,100 1,106 87,700
2018/04/20 1,092 1,108 1,086 1,100 108,700
2018/04/19 1,096 1,096 1,086 1,092 101,400
2018/04/18 1,059 1,094 1,059 1,087 120,400
2018/04/17 1,068 1,076 1,057 1,059 95,600
2018/04/16 1,054 1,068 1,049 1,064 133,900
2018/04/13 1,077 1,080 1,050 1,053 123,700
2018/04/12 1,075 1,082 1,067 1,074 50,900
2018/04/11 1,072 1,074 1,061 1,071 70,600
2018/04/10 1,073 1,082 1,067 1,072 58,600
2018/04/09 1,080 1,081 1,063 1,073 78,800
2018/04/06 1,091 1,092 1,081 1,084 82,800
2018/04/05 1,094 1,094 1,078 1,090 99,600
2018/04/04 1,055 1,083 1,054 1,081 125,000
2018/04/03 1,042 1,054 1,036 1,048 100,700
2018/04/02 1,053 1,059 1,044 1,044 58,800
2018/03/30 1,040 1,048 1,034 1,044 117,100
2018/03/29 1,045 1,047 1,027 1,031 231,200
2018/03/28 1,053 1,059 1,026 1,036 157,300
2018/03/27 1,036 1,064 1,032 1,062 159,800
2018/03/26 1,046 1,046 1,011 1,032 157,200
2018/03/23 1,046 1,050 1,026 1,031 167,800
2018/03/22 1,049 1,056 1,042 1,056 57,000
2018/03/20 1,041 1,046 1,031 1,046 53,500
2018/03/19 1,054 1,063 1,043 1,050 67,300
2018/03/16 1,078 1,082 1,065 1,070 137,100
2018/03/15 1,077 1,079 1,057 1,075 82,600
2018/03/14 1,075 1,081 1,070 1,073 71,800
2018/03/13 1,066 1,082 1,060 1,080 62,500
2018/03/12 1,062 1,068 1,055 1,066 45,500
2018/03/09 1,067 1,078 1,047 1,051 119,600
2018/03/08 1,087 1,087 1,055 1,058 49,700
2018/03/07 1,070 1,090 1,068 1,078 68,600
2018/03/06 1,079 1,089 1,070 1,074 39,500
2018/03/05 1,075 1,076 1,063 1,071 92,500
2018/03/02 1,062 1,076 1,062 1,069 80,300
2018/03/01 1,100 1,100 1,076 1,080 108,300
2018/02/28 1,140 1,140 1,101 1,103 167,200
2018/02/27 1,101 1,101 1,086 1,091 59,800
2018/02/26 1,095 1,095 1,081 1,093 70,900
2018/02/23 1,081 1,086 1,075 1,086 75,200
2018/02/22 1,077 1,084 1,066 1,082 71,000
2018/02/21 1,089 1,096 1,080 1,087 42,300
2018/02/20 1,077 1,091 1,076 1,089 73,300
2018/02/19 1,064 1,079 1,063 1,078 74,700
2018/02/16 1,057 1,070 1,055 1,055 68,300
2018/02/15 1,055 1,062 1,043 1,046 124,000
2018/02/14 1,086 1,088 1,052 1,054 126,700
2018/02/13 1,116 1,116 1,086 1,089 115,900
2018/02/09 1,095 1,095 1,084 1,092 144,800
2018/02/08 1,124 1,132 1,116 1,122 154,600
2018/02/07 1,146 1,160 1,119 1,119 202,400
2018/02/06 1,145 1,154 1,109 1,128 255,300
2018/02/05 1,185 1,193 1,179 1,184 164,600
2018/02/02 1,186 1,203 1,186 1,201 143,600
2018/02/01 1,187 1,199 1,187 1,197 107,500
2018/01/31 1,177 1,200 1,173 1,174 152,200
2018/01/30 1,195 1,205 1,180 1,182 157,900
2018/01/29 1,183 1,195 1,174 1,192 166,700
2018/01/26 1,172 1,187 1,172 1,179 111,700
2018/01/25 1,183 1,183 1,170 1,177 224,300
2018/01/24 1,191 1,197 1,184 1,193 109,300
2018/01/23 1,195 1,197 1,182 1,190 184,400
2018/01/22 1,189 1,197 1,174 1,180 159,100
2018/01/19 1,147 1,169 1,143 1,167 142,800
2018/01/18 1,153 1,158 1,137 1,137 155,300
2018/01/17 1,137 1,150 1,130 1,147 137,300
2018/01/16 1,145 1,157 1,137 1,140 171,800
2018/01/15 1,095 1,146 1,070 1,143 349,500
2018/01/12 1,095 1,102 1,084 1,087 130,300
2018/01/11 1,102 1,103 1,092 1,099 66,100
2018/01/10 1,107 1,111 1,102 1,107 94,600
2018/01/09 1,108 1,109 1,099 1,107 85,200
2018/01/05 1,107 1,109 1,091 1,108 83,100
2018/01/04 1,099 1,101 1,087 1,101 143,900

このページの先頭へ