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
2021/12/30 920 924 914 915 98,000
2021/12/29 917 925 914 925 117,800
2021/12/28 903 915 898 915 184,300
2021/12/27 899 902 891 900 245,100
2021/12/24 899 902 891 895 407,600
2021/12/23 904 906 899 899 118,400
2021/12/22 902 906 900 902 89,800
2021/12/21 907 914 893 902 265,500
2021/12/20 917 923 908 912 133,600
2021/12/17 922 924 916 923 165,300
2021/12/16 918 921 916 921 98,300
2021/12/15 908 918 908 915 88,000
2021/12/14 913 916 907 912 148,200
2021/12/13 917 917 903 904 68,100
2021/12/10 911 915 906 911 100,200
2021/12/09 911 916 907 910 100,600
2021/12/08 909 913 903 908 159,500
2021/12/07 892 911 887 911 290,000
2021/12/06 881 891 878 882 164,500
2021/12/03 861 881 861 881 298,200
2021/12/02 846 863 845 853 405,100
2021/12/01 838 863 838 857 267,100
2021/11/30 840 872 840 841 608,800
2021/11/29 861 864 834 835 614,100
2021/11/26 917 917 893 899 898,000
2021/11/25 915 923 914 917 160,200
2021/11/24 915 920 914 915 122,200
2021/11/22 925 925 906 920 303,100
2021/11/19 883 896 883 893 83,800
2021/11/18 890 890 877 882 171,600
2021/11/17 908 908 891 891 136,800
2021/11/16 912 917 907 907 67,100
2021/11/15 910 913 906 908 117,800
2021/11/12 902 916 902 908 81,500
2021/11/11 902 905 897 902 66,800
2021/11/10 903 906 897 901 112,400
2021/11/09 916 918 902 902 123,000
2021/11/08 920 921 914 916 73,400
2021/11/05 925 927 917 918 95,100
2021/11/04 927 933 924 924 206,900
2021/11/02 929 930 920 920 74,700
2021/11/01 920 929 919 929 93,100
2021/10/29 910 912 901 908 122,700
2021/10/28 911 917 907 907 147,300
2021/10/27 925 927 912 913 117,500
2021/10/26 931 934 925 925 75,100
2021/10/25 941 943 927 928 124,700
2021/10/22 930 937 924 931 166,900
2021/10/21 928 936 924 927 353,100
2021/10/20 933 935 924 928 410,800
2021/10/19 934 942 926 930 124,300
2021/10/18 941 946 928 934 163,700
2021/10/15 925 943 925 940 186,600
2021/10/14 938 941 927 931 136,900
2021/10/13 951 951 936 936 109,400
2021/10/12 960 961 945 946 161,600
2021/10/11 962 965 954 960 129,100
2021/10/08 969 973 962 962 95,900
2021/10/07 974 981 956 956 102,000
2021/10/06 972 990 966 967 148,400
2021/10/05 981 986 970 971 131,400
2021/10/04 998 1,000 985 988 83,800
2021/10/01 1,001 1,005 984 989 126,800
2021/09/30 1,014 1,029 1,013 1,017 80,700
2021/09/29 1,018 1,018 999 1,013 236,500
2021/09/28 1,036 1,036 1,016 1,032 120,300
2021/09/27 1,052 1,056 1,033 1,034 87,300
2021/09/24 1,049 1,053 1,040 1,048 117,500
2021/09/22 1,039 1,039 1,026 1,026 88,300
2021/09/21 1,043 1,051 1,039 1,043 116,400
2021/09/17 1,062 1,064 1,054 1,064 128,800
2021/09/16 1,056 1,064 1,048 1,064 126,100
2021/09/15 1,059 1,059 1,042 1,048 66,100
2021/09/14 1,060 1,072 1,056 1,072 151,900
2021/09/13 1,049 1,059 1,045 1,059 115,400
2021/09/10 1,029 1,053 1,029 1,053 173,700
2021/09/09 1,031 1,042 1,029 1,035 102,600
2021/09/08 1,038 1,048 1,038 1,048 131,000
2021/09/07 1,048 1,048 1,033 1,038 145,200
2021/09/06 1,050 1,050 1,039 1,044 93,800
2021/09/03 1,034 1,042 1,031 1,040 158,700
2021/09/02 1,034 1,036 1,024 1,030 76,200
2021/09/01 1,030 1,037 1,025 1,036 181,000
2021/08/31 1,006 1,031 1,006 1,028 226,500
2021/08/30 997 1,014 996 1,013 118,000
2021/08/27 989 996 985 996 66,200
2021/08/26 987 988 978 985 119,300
2021/08/25 988 990 981 982 69,100
2021/08/24 981 986 978 979 78,000
2021/08/23 983 990 979 979 65,200
2021/08/20 980 990 971 972 99,900
2021/08/19 987 989 980 980 57,800
2021/08/18 979 993 977 989 81,600
2021/08/17 983 985 973 973 63,900
2021/08/16 979 984 967 970 81,200
2021/08/13 991 991 978 980 68,100
2021/08/12 985 992 984 987 61,300
2021/08/11 986 987 979 979 89,400
2021/08/10 979 987 973 977 97,700
2021/08/06 983 983 969 969 153,000
2021/08/05 988 989 977 980 82,400
2021/08/04 998 1,002 992 993 109,200
2021/08/03 997 1,014 993 996 141,200
2021/08/02 997 1,010 992 1,007 153,600
2021/07/30 998 998 980 982 217,300
2021/07/29 994 1,014 986 1,014 698,800
2021/07/28 980 999 979 999 214,000
2021/07/27 986 990 981 983 158,100
2021/07/26 981 981 969 975 108,900
2021/07/21 969 977 962 964 148,300
2021/07/20 956 968 954 964 127,300
2021/07/19 963 968 957 962 167,700
2021/07/16 969 978 968 970 86,500
2021/07/15 984 995 977 977 125,500
2021/07/14 988 999 984 997 112,900
2021/07/13 988 996 984 992 146,200
2021/07/12 981 991 972 981 243,100
2021/07/09 946 956 930 951 225,000
2021/07/08 974 978 961 961 204,800
2021/07/07 967 976 965 969 83,300
2021/07/06 992 992 976 976 63,700
2021/07/05 985 991 981 991 79,500
2021/07/02 976 982 973 980 91,100
2021/07/01 970 980 967 967 145,400
2021/06/30 989 989 967 967 102,200
2021/06/29 970 975 965 969 133,400
2021/06/28 986 990 977 981 96,400
2021/06/25 980 986 979 983 68,100
2021/06/24 976 981 969 980 78,600
2021/06/23 986 986 974 974 80,400
2021/06/22 981 990 973 988 138,400
2021/06/21 980 980 959 961 152,500
2021/06/18 1,000 1,000 983 989 164,400
2021/06/17 1,009 1,010 988 989 135,600
2021/06/16 1,000 1,013 1,000 1,009 139,700
2021/06/15 1,001 1,007 995 1,003 97,900
2021/06/14 1,007 1,007 993 996 80,600
2021/06/11 1,005 1,014 999 1,008 270,300
2021/06/10 1,002 1,003 996 1,002 179,200
2021/06/09 999 1,007 997 998 151,600
2021/06/08 983 994 981 994 223,400
2021/06/07 974 979 968 979 132,000
2021/06/04 963 973 957 971 228,700
2021/06/03 949 962 947 962 159,900
2021/06/02 940 952 934 950 257,900
2021/06/01 947 952 931 944 199,800
2021/05/31 951 965 942 945 353,900
2021/05/28 950 957 945 948 1,105,100
2021/05/27 973 973 959 959 1,822,700
2021/05/26 980 981 968 970 798,100
2021/05/25 1,004 1,004 981 984 525,600
2021/05/24 994 1,006 994 1,002 862,600
2021/05/21 996 999 986 992 1,513,400
2021/05/20 990 996 989 991 234,200
2021/05/19 982 992 982 989 215,500
2021/05/18 989 991 982 989 201,300
2021/05/17 992 996 980 981 214,700
2021/05/14 975 997 975 989 478,700
2021/05/13 983 996 979 982 333,000
2021/05/12 998 999 981 984 227,600
2021/05/11 1,009 1,014 995 999 272,300
2021/05/10 1,001 1,014 999 1,012 193,200
2021/05/07 998 1,008 996 1,001 207,300
2021/05/06 990 1,004 980 993 246,600
2021/04/30 983 985 972 975 226,200
2021/04/28 983 989 977 979 162,400
2021/04/27 983 989 976 984 103,300
2021/04/26 997 997 974 976 152,100
2021/04/23 991 996 982 989 122,800
2021/04/22 1,000 1,002 990 997 89,700
2021/04/21 993 993 978 987 125,800
2021/04/20 1,002 1,008 995 998 105,300
2021/04/19 1,014 1,019 1,004 1,009 68,700
2021/04/16 1,018 1,018 1,007 1,013 74,700
2021/04/15 1,014 1,025 1,011 1,017 70,500
2021/04/14 1,020 1,020 1,006 1,011 105,100
2021/04/13 1,023 1,033 1,017 1,020 85,800
2021/04/12 1,029 1,029 1,007 1,020 97,900
2021/04/09 1,015 1,027 1,011 1,017 86,800
2021/04/08 1,020 1,021 1,006 1,010 95,100
2021/04/07 1,020 1,029 1,013 1,029 97,700
2021/04/06 1,036 1,043 1,016 1,020 88,000
2021/04/05 1,028 1,034 1,018 1,030 90,500
2021/04/02 1,039 1,039 1,022 1,028 62,900
2021/04/01 1,032 1,045 1,031 1,034 93,500
2021/03/31 1,040 1,046 1,030 1,030 91,900
2021/03/30 1,056 1,056 1,038 1,051 138,400
2021/03/29 1,059 1,068 1,045 1,059 243,300
2021/03/26 1,048 1,051 1,028 1,048 178,100
2021/03/25 1,015 1,037 1,014 1,018 170,000
2021/03/24 1,025 1,026 1,004 1,013 128,300
2021/03/23 1,038 1,053 1,029 1,031 135,200
2021/03/22 1,039 1,042 1,021 1,026 174,400
2021/03/19 1,027 1,048 1,022 1,047 207,700
2021/03/18 1,024 1,028 1,018 1,023 126,300
2021/03/17 1,014 1,026 1,010 1,024 99,400
2021/03/16 1,010 1,025 1,006 1,025 153,900
2021/03/15 989 1,005 988 1,005 170,700
2021/03/12 980 982 967 981 142,100
2021/03/11 984 991 979 988 125,600
2021/03/10 990 990 971 976 98,300
2021/03/09 976 985 967 979 160,100
2021/03/08 970 974 955 963 112,100
2021/03/05 962 966 948 965 144,900
2021/03/04 945 960 945 960 126,500
2021/03/03 946 952 942 946 102,000
2021/03/02 948 948 934 940 110,600
2021/03/01 923 956 922 956 201,100
2021/02/26 939 939 903 904 366,400
2021/02/25 948 948 938 940 122,600
2021/02/24 954 954 930 933 218,300
2021/02/22 968 968 957 958 94,300
2021/02/19 955 962 953 957 58,600
2021/02/18 980 980 956 956 98,200
2021/02/17 983 985 976 976 39,800
2021/02/16 988 989 981 983 52,900
2021/02/15 982 989 977 986 74,400
2021/02/12 982 988 974 974 75,200
2021/02/10 990 992 978 978 83,700
2021/02/09 991 998 985 995 85,800
2021/02/08 981 1,000 981 1,000 127,900
2021/02/05 986 986 977 981 102,500
2021/02/04 975 985 974 980 86,300
2021/02/03 966 980 966 980 75,600
2021/02/02 964 974 959 968 92,500
2021/02/01 947 965 947 952 84,900
2021/01/29 956 968 950 952 81,100
2021/01/28 951 966 951 956 133,300
2021/01/27 960 965 956 959 94,900
2021/01/26 971 971 948 948 110,200
2021/01/25 950 964 949 963 95,900
2021/01/22 948 950 941 942 93,900
2021/01/21 955 969 948 948 109,300
2021/01/20 965 967 948 955 140,600
2021/01/19 982 983 970 970 113,200
2021/01/18 988 992 981 983 96,400
2021/01/15 1,001 1,022 991 993 137,300
2021/01/14 1,015 1,023 1,009 1,013 106,800
2021/01/13 1,011 1,019 1,002 1,015 81,000
2021/01/12 1,001 1,020 995 1,020 77,600
2021/01/08 994 1,001 986 1,001 75,000
2021/01/07 987 997 987 994 88,700
2021/01/06 977 989 977 982 68,000
2021/01/05 980 983 973 979 84,000
2021/01/04 1,000 1,000 982 985 80,900

このページの先頭へ