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
2023/12/29 1,314 1,345 1,314 1,342 112,700
2023/12/28 1,301 1,323 1,289 1,319 68,200
2023/12/27 1,290 1,310 1,284 1,305 78,500
2023/12/26 1,285 1,285 1,268 1,279 57,400
2023/12/25 1,288 1,288 1,263 1,273 38,500
2023/12/22 1,252 1,272 1,252 1,272 68,100
2023/12/21 1,253 1,262 1,250 1,252 54,200
2023/12/20 1,258 1,276 1,258 1,269 45,700
2023/12/19 1,260 1,268 1,240 1,266 76,700
2023/12/18 1,251 1,266 1,238 1,260 91,300
2023/12/15 1,256 1,262 1,247 1,257 101,200
2023/12/14 1,301 1,305 1,258 1,270 76,100
2023/12/13 1,307 1,318 1,294 1,306 86,100
2023/12/12 1,362 1,362 1,326 1,326 97,600
2023/12/11 1,340 1,365 1,339 1,362 76,900
2023/12/08 1,369 1,379 1,336 1,344 122,700
2023/12/07 1,376 1,388 1,367 1,371 147,400
2023/12/06 1,342 1,378 1,342 1,376 115,600
2023/12/05 1,326 1,350 1,326 1,336 117,200
2023/12/04 1,314 1,332 1,308 1,326 91,200
2023/12/01 1,292 1,335 1,292 1,328 151,300
2023/11/30 1,312 1,321 1,286 1,295 190,700
2023/11/29 1,334 1,341 1,311 1,311 321,500
2023/11/28 1,345 1,376 1,345 1,372 731,600
2023/11/27 1,360 1,367 1,353 1,353 227,400
2023/11/24 1,350 1,367 1,350 1,360 198,300
2023/11/22 1,389 1,405 1,378 1,380 112,600
2023/11/21 1,354 1,391 1,354 1,389 145,200
2023/11/20 1,387 1,393 1,354 1,354 127,400
2023/11/17 1,378 1,398 1,378 1,397 95,400
2023/11/16 1,395 1,401 1,376 1,378 94,900
2023/11/15 1,391 1,401 1,385 1,395 78,400
2023/11/14 1,381 1,396 1,381 1,384 65,300
2023/11/13 1,400 1,402 1,378 1,381 84,500
2023/11/10 1,367 1,395 1,367 1,394 97,500
2023/11/09 1,346 1,372 1,346 1,367 80,900
2023/11/08 1,363 1,367 1,342 1,346 80,900
2023/11/07 1,386 1,397 1,362 1,363 78,500
2023/11/06 1,400 1,410 1,385 1,386 117,700
2023/11/02 1,399 1,409 1,383 1,390 103,300
2023/11/01 1,385 1,401 1,383 1,388 106,400
2023/10/31 1,340 1,369 1,337 1,369 98,400
2023/10/30 1,367 1,372 1,340 1,340 141,700
2023/10/27 1,350 1,373 1,350 1,367 94,600
2023/10/26 1,367 1,379 1,327 1,343 108,000
2023/10/25 1,388 1,389 1,362 1,363 138,800
2023/10/24 1,369 1,381 1,352 1,378 102,900
2023/10/23 1,388 1,388 1,370 1,370 105,600
2023/10/20 1,393 1,405 1,386 1,388 86,100
2023/10/19 1,409 1,422 1,386 1,393 119,800
2023/10/18 1,400 1,417 1,386 1,410 146,500
2023/10/17 1,357 1,398 1,357 1,397 149,900
2023/10/16 1,345 1,365 1,323 1,357 230,900
2023/10/13 1,336 1,337 1,294 1,299 145,600
2023/10/12 1,343 1,350 1,340 1,347 76,300
2023/10/11 1,349 1,355 1,339 1,341 100,200
2023/10/10 1,325 1,348 1,325 1,339 92,200
2023/10/06 1,322 1,340 1,319 1,324 99,000
2023/10/05 1,285 1,322 1,285 1,319 77,600
2023/10/04 1,297 1,312 1,283 1,284 106,900
2023/10/03 1,330 1,338 1,314 1,316 87,800
2023/10/02 1,353 1,364 1,330 1,331 86,200
2023/09/29 1,374 1,375 1,334 1,346 112,300
2023/09/28 1,376 1,378 1,354 1,366 94,600
2023/09/27 1,360 1,380 1,348 1,378 133,500
2023/09/26 1,364 1,371 1,355 1,367 99,100
2023/09/25 1,345 1,356 1,339 1,354 81,400
2023/09/22 1,339 1,352 1,331 1,338 109,600
2023/09/21 1,344 1,367 1,343 1,348 92,500
2023/09/20 1,368 1,373 1,334 1,335 148,400
2023/09/19 1,354 1,375 1,354 1,375 98,800
2023/09/15 1,360 1,371 1,352 1,354 145,200
2023/09/14 1,345 1,356 1,335 1,354 97,200
2023/09/13 1,345 1,353 1,328 1,328 113,400
2023/09/12 1,317 1,346 1,317 1,345 95,700
2023/09/11 1,300 1,321 1,300 1,307 78,600
2023/09/08 1,324 1,328 1,298 1,300 136,000
2023/09/07 1,306 1,336 1,302 1,324 144,500
2023/09/06 1,311 1,314 1,303 1,306 78,900
2023/09/05 1,301 1,318 1,298 1,314 164,000
2023/09/04 1,272 1,302 1,272 1,301 102,100
2023/09/01 1,250 1,273 1,245 1,268 126,600
2023/08/31 1,245 1,256 1,241 1,253 134,900
2023/08/30 1,250 1,250 1,234 1,235 45,600
2023/08/29 1,240 1,251 1,236 1,248 69,200
2023/08/28 1,229 1,240 1,225 1,240 80,300
2023/08/25 1,225 1,225 1,209 1,216 74,900
2023/08/24 1,215 1,230 1,214 1,229 77,100
2023/08/23 1,193 1,215 1,193 1,215 67,000
2023/08/22 1,195 1,203 1,192 1,200 62,300
2023/08/21 1,182 1,204 1,182 1,190 80,200
2023/08/18 1,187 1,197 1,178 1,182 90,900
2023/08/17 1,180 1,188 1,171 1,187 93,400
2023/08/16 1,207 1,211 1,185 1,187 93,200
2023/08/15 1,229 1,229 1,215 1,220 61,000
2023/08/14 1,216 1,234 1,216 1,231 63,600
2023/08/10 1,215 1,225 1,203 1,223 71,100
2023/08/09 1,223 1,223 1,201 1,213 55,400
2023/08/08 1,210 1,229 1,210 1,226 110,500
2023/08/07 1,186 1,201 1,186 1,200 94,700
2023/08/04 1,175 1,185 1,172 1,183 73,200
2023/08/03 1,186 1,186 1,170 1,171 115,600
2023/08/02 1,182 1,201 1,182 1,192 142,800
2023/08/01 1,205 1,207 1,195 1,195 130,300
2023/07/31 1,205 1,217 1,200 1,207 140,000
2023/07/28 1,179 1,197 1,173 1,196 185,100
2023/07/27 1,180 1,185 1,178 1,185 93,900
2023/07/26 1,175 1,182 1,169 1,179 83,400
2023/07/25 1,163 1,178 1,160 1,166 89,400
2023/07/24 1,154 1,172 1,154 1,163 92,800
2023/07/21 1,154 1,158 1,144 1,147 119,700
2023/07/20 1,137 1,159 1,137 1,144 150,000
2023/07/19 1,136 1,139 1,120 1,137 182,000
2023/07/18 1,091 1,137 1,090 1,136 299,600
2023/07/14 1,108 1,123 1,094 1,094 553,900
2023/07/13 1,030 1,035 1,020 1,025 140,300
2023/07/12 1,028 1,034 1,022 1,031 87,500
2023/07/11 1,029 1,033 1,020 1,025 97,300
2023/07/10 1,027 1,029 1,017 1,023 158,400
2023/07/07 1,020 1,029 1,012 1,020 107,600
2023/07/06 1,030 1,035 1,024 1,030 97,700
2023/07/05 1,032 1,036 1,025 1,033 92,200
2023/07/04 1,040 1,042 1,035 1,038 70,800
2023/07/03 1,044 1,052 1,044 1,051 57,600
2023/06/30 1,044 1,044 1,030 1,040 82,600
2023/06/29 1,042 1,050 1,035 1,039 79,400
2023/06/28 1,031 1,042 1,031 1,042 100,600
2023/06/27 1,022 1,029 1,018 1,028 56,200
2023/06/26 1,027 1,029 1,018 1,024 55,900
2023/06/23 1,037 1,039 1,018 1,020 89,100
2023/06/22 1,022 1,035 1,021 1,031 89,700
2023/06/21 1,019 1,033 1,019 1,021 108,600
2023/06/20 1,023 1,023 1,017 1,022 50,400
2023/06/19 1,030 1,033 1,019 1,027 63,100
2023/06/16 1,025 1,025 1,017 1,023 128,700
2023/06/15 1,030 1,033 1,025 1,026 93,200
2023/06/14 1,026 1,031 1,020 1,027 114,400
2023/06/13 1,021 1,025 1,019 1,019 113,500
2023/06/12 1,021 1,025 1,017 1,021 67,900
2023/06/09 1,013 1,019 1,007 1,016 116,300
2023/06/08 1,019 1,020 1,002 1,006 91,000
2023/06/07 1,023 1,030 1,004 1,010 183,800
2023/06/06 1,008 1,020 1,002 1,020 156,900
2023/06/05 1,010 1,016 1,005 1,010 171,600
2023/06/02 980 999 979 999 142,100
2023/06/01 982 984 974 979 124,400
2023/05/31 974 983 971 975 365,000
2023/05/30 989 989 973 980 500,200
2023/05/29 1,004 1,009 992 997 952,300
2023/05/26 1,006 1,006 990 990 710,300
2023/05/25 1,007 1,010 1,003 1,006 216,000
2023/05/24 1,012 1,020 1,008 1,009 137,000
2023/05/23 1,033 1,036 1,014 1,017 174,600
2023/05/22 1,030 1,036 1,026 1,032 144,400
2023/05/19 1,039 1,043 1,033 1,036 272,900
2023/05/18 1,047 1,052 1,038 1,042 142,500
2023/05/17 1,042 1,045 1,039 1,041 89,600
2023/05/16 1,043 1,046 1,037 1,046 102,900
2023/05/15 1,034 1,043 1,034 1,036 127,400
2023/05/12 1,030 1,034 1,025 1,034 163,400
2023/05/11 1,023 1,028 1,021 1,023 55,100
2023/05/10 1,030 1,032 1,019 1,020 68,200
2023/05/09 1,024 1,032 1,022 1,031 107,800
2023/05/08 1,015 1,024 1,015 1,019 105,400
2023/05/02 1,021 1,024 1,009 1,012 109,100
2023/05/01 1,016 1,023 1,011 1,020 134,000
2023/04/28 999 1,008 996 1,008 157,600
2023/04/27 985 993 984 991 112,000
2023/04/26 994 994 985 986 146,800
2023/04/25 1,000 1,007 995 996 117,200
2023/04/24 995 999 994 996 80,400
2023/04/21 995 998 988 994 93,300
2023/04/20 986 994 986 993 79,400
2023/04/19 990 993 982 992 77,900
2023/04/18 988 995 984 990 114,200
2023/04/17 978 987 972 982 137,300
2023/04/14 967 979 963 975 341,300
2023/04/13 997 1,012 996 1,011 94,600
2023/04/12 994 1,005 992 1,000 90,900
2023/04/11 994 995 987 988 67,300
2023/04/10 991 992 984 987 63,700
2023/04/07 975 989 975 985 80,300
2023/04/06 978 985 975 975 105,300
2023/04/05 1,003 1,003 987 987 108,500
2023/04/04 1,007 1,009 1,000 1,006 127,100
2023/04/03 996 1,015 989 1,007 163,300
2023/03/31 987 991 983 987 90,300
2023/03/30 983 983 975 982 71,600
2023/03/29 965 983 963 983 132,000
2023/03/28 976 976 954 956 78,400
2023/03/27 962 969 962 967 67,100
2023/03/24 953 959 947 958 84,400
2023/03/23 950 955 946 955 73,600
2023/03/22 956 960 948 953 115,300
2023/03/20 954 957 942 945 102,100
2023/03/17 968 969 957 961 87,000
2023/03/16 954 960 950 958 77,400
2023/03/15 971 975 965 975 57,800
2023/03/14 966 966 946 958 128,800
2023/03/13 989 989 974 980 75,300
2023/03/10 999 1,003 991 997 105,500
2023/03/09 998 1,011 998 1,009 100,500
2023/03/08 980 996 980 994 92,300
2023/03/07 977 982 974 979 70,900
2023/03/06 989 989 976 979 120,700
2023/03/03 974 988 973 983 89,300
2023/03/02 984 984 968 970 102,000
2023/03/01 982 986 979 982 79,700
2023/02/28 987 988 978 985 132,900
2023/02/27 986 987 981 987 85,300
2023/02/24 964 979 962 979 91,900
2023/02/22 957 960 955 960 58,600
2023/02/21 960 971 960 967 56,600
2023/02/20 949 959 947 958 55,600
2023/02/17 945 947 943 945 50,300
2023/02/16 945 949 942 946 52,300
2023/02/15 943 947 940 941 42,500
2023/02/14 939 943 936 943 49,100
2023/02/13 934 938 929 932 89,200
2023/02/10 930 940 926 940 80,800
2023/02/09 932 937 930 934 75,500
2023/02/08 934 942 931 937 62,200
2023/02/07 944 944 935 935 58,200
2023/02/06 943 945 935 939 59,200
2023/02/03 940 941 929 933 68,600
2023/02/02 961 961 947 949 74,200
2023/02/01 976 977 955 956 54,600
2023/01/31 964 971 960 966 104,900
2023/01/30 958 962 954 958 113,800
2023/01/27 964 964 954 955 58,100
2023/01/26 964 964 955 958 52,700
2023/01/25 963 965 956 959 66,700
2023/01/24 948 965 948 960 79,000
2023/01/23 946 946 941 944 50,500
2023/01/20 937 943 932 938 54,900
2023/01/19 956 957 932 932 90,800
2023/01/18 930 953 928 947 129,300
2023/01/17 919 925 915 924 93,300
2023/01/16 934 938 911 912 138,400
2023/01/13 940 950 938 942 84,100
2023/01/12 943 943 937 939 71,700
2023/01/11 949 952 941 941 77,500
2023/01/10 946 956 939 940 66,000
2023/01/06 940 945 937 938 74,200
2023/01/05 952 952 941 942 100,900
2023/01/04 970 970 955 957 59,900

このページの先頭へ