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 |
|---|---|---|---|---|---|
| 2024/11/08 | 1,290 | 1,305 | 1,274 | 1,274 | 57,800 |
| 2024/11/07 | 1,274 | 1,294 | 1,274 | 1,283 | 48,000 |
| 2024/11/06 | 1,281 | 1,288 | 1,272 | 1,275 | 55,700 |
| 2024/11/05 | 1,280 | 1,297 | 1,266 | 1,286 | 74,900 |
| 2024/11/01 | 1,256 | 1,271 | 1,256 | 1,262 | 45,300 |
| 2024/10/31 | 1,272 | 1,280 | 1,264 | 1,272 | 60,900 |
| 2024/10/30 | 1,259 | 1,267 | 1,256 | 1,260 | 105,200 |
| 2024/10/29 | 1,261 | 1,264 | 1,248 | 1,255 | 59,500 |
| 2024/10/28 | 1,250 | 1,260 | 1,242 | 1,255 | 34,700 |
| 2024/10/25 | 1,256 | 1,256 | 1,235 | 1,244 | 35,800 |
| 2024/10/24 | 1,235 | 1,253 | 1,231 | 1,247 | 56,200 |
| 2024/10/23 | 1,256 | 1,260 | 1,248 | 1,251 | 39,900 |
| 2024/10/22 | 1,270 | 1,270 | 1,251 | 1,255 | 50,600 |
| 2024/10/21 | 1,270 | 1,270 | 1,257 | 1,268 | 42,500 |
| 2024/10/18 | 1,273 | 1,279 | 1,263 | 1,272 | 34,000 |
| 2024/10/17 | 1,276 | 1,283 | 1,271 | 1,273 | 32,700 |
| 2024/10/16 | 1,288 | 1,292 | 1,276 | 1,276 | 40,900 |
| 2024/10/15 | 1,288 | 1,294 | 1,275 | 1,289 | 70,900 |
| 2024/10/11 | 1,282 | 1,284 | 1,267 | 1,267 | 75,200 |
| 2024/10/10 | 1,312 | 1,312 | 1,282 | 1,283 | 54,500 |
| 2024/10/09 | 1,301 | 1,314 | 1,296 | 1,308 | 54,900 |
| 2024/10/08 | 1,304 | 1,310 | 1,293 | 1,300 | 53,800 |
| 2024/10/07 | 1,330 | 1,330 | 1,310 | 1,317 | 70,900 |
| 2024/10/04 | 1,318 | 1,329 | 1,309 | 1,311 | 64,900 |
| 2024/10/03 | 1,349 | 1,349 | 1,314 | 1,318 | 46,100 |
| 2024/10/02 | 1,317 | 1,329 | 1,306 | 1,313 | 63,300 |
| 2024/10/01 | 1,320 | 1,326 | 1,307 | 1,317 | 55,800 |
| 2024/09/30 | 1,315 | 1,328 | 1,298 | 1,321 | 67,900 |
| 2024/09/27 | 1,345 | 1,346 | 1,327 | 1,336 | 47,100 |
| 2024/09/26 | 1,312 | 1,348 | 1,303 | 1,340 | 122,200 |
| 2024/09/25 | 1,309 | 1,316 | 1,298 | 1,311 | 81,900 |
| 2024/09/24 | 1,309 | 1,320 | 1,301 | 1,309 | 37,000 |
| 2024/09/20 | 1,315 | 1,322 | 1,254 | 1,293 | 102,000 |
| 2024/09/19 | 1,324 | 1,325 | 1,308 | 1,310 | 40,700 |
| 2024/09/18 | 1,305 | 1,310 | 1,288 | 1,302 | 50,300 |
| 2024/09/17 | 1,300 | 1,309 | 1,284 | 1,303 | 37,200 |
| 2024/09/13 | 1,290 | 1,300 | 1,283 | 1,287 | 60,100 |
| 2024/09/12 | 1,284 | 1,304 | 1,284 | 1,291 | 39,300 |
| 2024/09/11 | 1,282 | 1,282 | 1,249 | 1,259 | 49,000 |
| 2024/09/10 | 1,300 | 1,304 | 1,291 | 1,292 | 27,500 |
| 2024/09/09 | 1,283 | 1,313 | 1,275 | 1,307 | 33,100 |
| 2024/09/06 | 1,340 | 1,345 | 1,306 | 1,311 | 40,300 |
| 2024/09/05 | 1,329 | 1,345 | 1,319 | 1,335 | 64,500 |
| 2024/09/04 | 1,330 | 1,332 | 1,311 | 1,320 | 46,000 |
| 2024/09/03 | 1,328 | 1,350 | 1,328 | 1,350 | 31,100 |
| 2024/09/02 | 1,345 | 1,345 | 1,316 | 1,327 | 26,600 |
| 2024/08/30 | 1,345 | 1,353 | 1,335 | 1,347 | 28,600 |
| 2024/08/29 | 1,348 | 1,348 | 1,336 | 1,345 | 27,200 |
| 2024/08/28 | 1,350 | 1,351 | 1,331 | 1,348 | 19,500 |
| 2024/08/27 | 1,335 | 1,353 | 1,335 | 1,346 | 21,200 |
| 2024/08/26 | 1,337 | 1,341 | 1,328 | 1,335 | 37,700 |
| 2024/08/23 | 1,326 | 1,328 | 1,315 | 1,315 | 45,900 |
| 2024/08/22 | 1,312 | 1,323 | 1,306 | 1,323 | 23,300 |
| 2024/08/21 | 1,277 | 1,313 | 1,277 | 1,311 | 35,800 |
| 2024/08/20 | 1,275 | 1,295 | 1,273 | 1,290 | 36,300 |
| 2024/08/19 | 1,283 | 1,292 | 1,259 | 1,267 | 45,800 |
| 2024/08/16 | 1,280 | 1,292 | 1,271 | 1,290 | 45,600 |
| 2024/08/15 | 1,278 | 1,278 | 1,261 | 1,278 | 34,500 |
| 2024/08/14 | 1,257 | 1,280 | 1,252 | 1,278 | 35,700 |
| 2024/08/13 | 1,250 | 1,258 | 1,238 | 1,254 | 32,200 |
| 2024/08/09 | 1,250 | 1,260 | 1,220 | 1,240 | 90,800 |
| 2024/08/08 | 1,204 | 1,239 | 1,199 | 1,220 | 68,000 |
| 2024/08/07 | 1,211 | 1,248 | 1,192 | 1,220 | 91,500 |
| 2024/08/06 | 1,220 | 1,237 | 1,193 | 1,216 | 134,200 |
| 2024/08/05 | 1,168 | 1,197 | 1,119 | 1,169 | 159,300 |
| 2024/08/02 | 1,259 | 1,263 | 1,215 | 1,215 | 85,800 |
| 2024/08/01 | 1,324 | 1,324 | 1,280 | 1,281 | 64,000 |
| 2024/07/31 | 1,302 | 1,338 | 1,301 | 1,335 | 46,000 |
| 2024/07/30 | 1,311 | 1,318 | 1,303 | 1,305 | 55,200 |
| 2024/07/29 | 1,313 | 1,338 | 1,313 | 1,326 | 38,000 |
| 2024/07/26 | 1,319 | 1,319 | 1,299 | 1,301 | 37,600 |
| 2024/07/25 | 1,307 | 1,314 | 1,301 | 1,305 | 60,500 |
| 2024/07/24 | 1,319 | 1,325 | 1,308 | 1,308 | 40,800 |
| 2024/07/23 | 1,322 | 1,331 | 1,320 | 1,329 | 22,900 |
| 2024/07/22 | 1,333 | 1,336 | 1,313 | 1,317 | 39,900 |
| 2024/07/19 | 1,352 | 1,360 | 1,330 | 1,333 | 39,400 |
| 2024/07/18 | 1,358 | 1,374 | 1,352 | 1,352 | 51,700 |
| 2024/07/17 | 1,370 | 1,375 | 1,351 | 1,361 | 69,900 |
| 2024/07/16 | 1,374 | 1,385 | 1,352 | 1,363 | 98,300 |
| 2024/07/12 | 1,329 | 1,358 | 1,326 | 1,357 | 84,400 |
| 2024/07/11 | 1,343 | 1,343 | 1,316 | 1,320 | 76,800 |
| 2024/07/10 | 1,317 | 1,325 | 1,308 | 1,321 | 66,000 |
| 2024/07/09 | 1,313 | 1,332 | 1,310 | 1,325 | 63,500 |
| 2024/07/08 | 1,326 | 1,335 | 1,307 | 1,309 | 48,600 |
| 2024/07/05 | 1,350 | 1,350 | 1,325 | 1,329 | 35,600 |
| 2024/07/04 | 1,343 | 1,349 | 1,337 | 1,349 | 30,400 |
| 2024/07/03 | 1,339 | 1,353 | 1,339 | 1,343 | 39,000 |
| 2024/07/02 | 1,352 | 1,359 | 1,344 | 1,354 | 58,100 |
| 2024/07/01 | 1,364 | 1,364 | 1,341 | 1,348 | 47,100 |
| 2024/06/28 | 1,368 | 1,372 | 1,352 | 1,361 | 44,600 |
| 2024/06/27 | 1,364 | 1,368 | 1,355 | 1,368 | 64,500 |
| 2024/06/26 | 1,366 | 1,366 | 1,350 | 1,360 | 82,000 |
| 2024/06/25 | 1,344 | 1,354 | 1,334 | 1,348 | 65,700 |
| 2024/06/24 | 1,335 | 1,346 | 1,330 | 1,334 | 63,900 |
| 2024/06/21 | 1,337 | 1,346 | 1,316 | 1,320 | 96,900 |
| 2024/06/20 | 1,334 | 1,342 | 1,322 | 1,337 | 70,100 |
| 2024/06/19 | 1,338 | 1,341 | 1,330 | 1,341 | 39,000 |
| 2024/06/18 | 1,332 | 1,339 | 1,311 | 1,328 | 45,100 |
| 2024/06/17 | 1,304 | 1,317 | 1,290 | 1,314 | 68,600 |
| 2024/06/14 | 1,295 | 1,343 | 1,295 | 1,333 | 129,600 |
| 2024/06/13 | 1,324 | 1,326 | 1,296 | 1,299 | 43,600 |
| 2024/06/12 | 1,329 | 1,338 | 1,327 | 1,331 | 40,300 |
| 2024/06/11 | 1,328 | 1,338 | 1,326 | 1,326 | 39,200 |
| 2024/06/10 | 1,315 | 1,342 | 1,315 | 1,337 | 99,900 |
| 2024/06/07 | 1,317 | 1,317 | 1,302 | 1,311 | 43,100 |
| 2024/06/06 | 1,332 | 1,335 | 1,311 | 1,317 | 63,200 |
| 2024/06/05 | 1,341 | 1,341 | 1,329 | 1,340 | 57,700 |
| 2024/06/04 | 1,345 | 1,353 | 1,333 | 1,346 | 75,400 |
| 2024/06/03 | 1,354 | 1,366 | 1,346 | 1,360 | 104,000 |
| 2024/05/31 | 1,330 | 1,353 | 1,321 | 1,353 | 303,000 |
| 2024/05/30 | 1,313 | 1,322 | 1,283 | 1,321 | 583,400 |
| 2024/05/29 | 1,307 | 1,321 | 1,298 | 1,303 | 913,700 |
| 2024/05/28 | 1,315 | 1,323 | 1,299 | 1,305 | 372,700 |
| 2024/05/27 | 1,318 | 1,320 | 1,305 | 1,313 | 235,300 |
| 2024/05/24 | 1,308 | 1,321 | 1,305 | 1,314 | 126,100 |
| 2024/05/23 | 1,316 | 1,329 | 1,304 | 1,322 | 127,500 |
| 2024/05/22 | 1,333 | 1,339 | 1,319 | 1,324 | 144,900 |
| 2024/05/21 | 1,342 | 1,349 | 1,331 | 1,331 | 83,900 |
| 2024/05/20 | 1,342 | 1,357 | 1,341 | 1,341 | 85,000 |
| 2024/05/17 | 1,336 | 1,350 | 1,326 | 1,341 | 115,000 |
| 2024/05/16 | 1,357 | 1,357 | 1,337 | 1,343 | 82,000 |
| 2024/05/15 | 1,367 | 1,373 | 1,355 | 1,357 | 65,600 |
| 2024/05/14 | 1,350 | 1,365 | 1,346 | 1,365 | 73,900 |
| 2024/05/13 | 1,352 | 1,360 | 1,347 | 1,359 | 52,000 |
| 2024/05/10 | 1,363 | 1,370 | 1,352 | 1,352 | 77,500 |
| 2024/05/09 | 1,352 | 1,375 | 1,348 | 1,363 | 60,600 |
| 2024/05/08 | 1,356 | 1,362 | 1,350 | 1,350 | 58,100 |
| 2024/05/07 | 1,364 | 1,365 | 1,349 | 1,359 | 53,600 |
| 2024/05/02 | 1,357 | 1,364 | 1,354 | 1,355 | 38,500 |
| 2024/05/01 | 1,355 | 1,357 | 1,347 | 1,357 | 38,900 |
| 2024/04/30 | 1,345 | 1,365 | 1,340 | 1,365 | 93,000 |
| 2024/04/26 | 1,340 | 1,342 | 1,318 | 1,342 | 122,900 |
| 2024/04/25 | 1,335 | 1,348 | 1,333 | 1,342 | 88,400 |
| 2024/04/24 | 1,330 | 1,340 | 1,327 | 1,338 | 62,200 |
| 2024/04/23 | 1,320 | 1,336 | 1,315 | 1,334 | 54,000 |
| 2024/04/22 | 1,313 | 1,317 | 1,303 | 1,311 | 59,900 |
| 2024/04/19 | 1,304 | 1,328 | 1,284 | 1,293 | 120,700 |
| 2024/04/18 | 1,297 | 1,324 | 1,297 | 1,310 | 92,500 |
| 2024/04/17 | 1,310 | 1,316 | 1,275 | 1,275 | 112,200 |
| 2024/04/16 | 1,357 | 1,357 | 1,311 | 1,311 | 167,900 |
| 2024/04/15 | 1,428 | 1,428 | 1,367 | 1,373 | 201,900 |
| 2024/04/12 | 1,471 | 1,471 | 1,439 | 1,458 | 127,400 |
| 2024/04/11 | 1,413 | 1,445 | 1,412 | 1,445 | 76,200 |
| 2024/04/10 | 1,415 | 1,422 | 1,415 | 1,416 | 28,000 |
| 2024/04/09 | 1,435 | 1,439 | 1,417 | 1,423 | 42,100 |
| 2024/04/08 | 1,434 | 1,445 | 1,420 | 1,422 | 46,400 |
| 2024/04/05 | 1,420 | 1,437 | 1,410 | 1,432 | 60,100 |
| 2024/04/04 | 1,419 | 1,430 | 1,410 | 1,423 | 60,600 |
| 2024/04/03 | 1,418 | 1,432 | 1,408 | 1,418 | 64,700 |
| 2024/04/02 | 1,445 | 1,445 | 1,419 | 1,424 | 76,900 |
| 2024/04/01 | 1,480 | 1,483 | 1,448 | 1,452 | 58,200 |
| 2024/03/29 | 1,471 | 1,479 | 1,456 | 1,478 | 55,800 |
| 2024/03/28 | 1,475 | 1,495 | 1,435 | 1,453 | 116,300 |
| 2024/03/27 | 1,436 | 1,479 | 1,422 | 1,479 | 118,400 |
| 2024/03/26 | 1,424 | 1,430 | 1,414 | 1,419 | 73,500 |
| 2024/03/25 | 1,443 | 1,443 | 1,412 | 1,412 | 77,300 |
| 2024/03/22 | 1,430 | 1,439 | 1,423 | 1,430 | 49,900 |
| 2024/03/21 | 1,433 | 1,441 | 1,415 | 1,427 | 78,200 |
| 2024/03/19 | 1,426 | 1,430 | 1,408 | 1,427 | 45,400 |
| 2024/03/18 | 1,435 | 1,435 | 1,414 | 1,414 | 69,200 |
| 2024/03/15 | 1,430 | 1,433 | 1,406 | 1,433 | 258,900 |
| 2024/03/14 | 1,415 | 1,431 | 1,412 | 1,431 | 82,200 |
| 2024/03/13 | 1,430 | 1,430 | 1,396 | 1,415 | 72,400 |
| 2024/03/12 | 1,389 | 1,420 | 1,389 | 1,420 | 130,200 |
| 2024/03/11 | 1,370 | 1,388 | 1,363 | 1,388 | 119,600 |
| 2024/03/08 | 1,341 | 1,376 | 1,336 | 1,370 | 158,100 |
| 2024/03/07 | 1,364 | 1,369 | 1,342 | 1,355 | 80,900 |
| 2024/03/06 | 1,371 | 1,373 | 1,355 | 1,356 | 94,900 |
| 2024/03/05 | 1,350 | 1,364 | 1,333 | 1,360 | 85,600 |
| 2024/03/04 | 1,373 | 1,373 | 1,343 | 1,354 | 110,400 |
| 2024/03/01 | 1,377 | 1,377 | 1,360 | 1,368 | 47,600 |
| 2024/02/29 | 1,353 | 1,375 | 1,353 | 1,373 | 136,000 |
| 2024/02/28 | 1,364 | 1,370 | 1,351 | 1,360 | 63,100 |
| 2024/02/27 | 1,366 | 1,377 | 1,360 | 1,365 | 72,400 |
| 2024/02/26 | 1,395 | 1,399 | 1,374 | 1,374 | 70,700 |
| 2024/02/22 | 1,372 | 1,391 | 1,359 | 1,388 | 98,900 |
| 2024/02/21 | 1,353 | 1,378 | 1,353 | 1,372 | 93,300 |
| 2024/02/20 | 1,371 | 1,382 | 1,348 | 1,352 | 73,100 |
| 2024/02/19 | 1,357 | 1,373 | 1,345 | 1,371 | 78,900 |
| 2024/02/16 | 1,360 | 1,371 | 1,350 | 1,360 | 66,500 |
| 2024/02/15 | 1,371 | 1,378 | 1,331 | 1,341 | 99,300 |
| 2024/02/14 | 1,394 | 1,395 | 1,355 | 1,361 | 108,600 |
| 2024/02/13 | 1,376 | 1,396 | 1,370 | 1,395 | 81,800 |
| 2024/02/09 | 1,372 | 1,388 | 1,368 | 1,375 | 64,400 |
| 2024/02/08 | 1,398 | 1,398 | 1,368 | 1,393 | 63,600 |
| 2024/02/07 | 1,381 | 1,410 | 1,378 | 1,404 | 54,400 |
| 2024/02/06 | 1,422 | 1,422 | 1,387 | 1,388 | 123,400 |
| 2024/02/05 | 1,469 | 1,470 | 1,429 | 1,431 | 74,000 |
| 2024/02/02 | 1,481 | 1,481 | 1,458 | 1,458 | 60,500 |
| 2024/02/01 | 1,486 | 1,496 | 1,476 | 1,487 | 71,600 |
| 2024/01/31 | 1,468 | 1,490 | 1,467 | 1,490 | 74,000 |
| 2024/01/30 | 1,466 | 1,484 | 1,462 | 1,481 | 143,900 |
| 2024/01/29 | 1,429 | 1,467 | 1,429 | 1,463 | 77,000 |
| 2024/01/26 | 1,465 | 1,465 | 1,441 | 1,441 | 76,500 |
| 2024/01/25 | 1,451 | 1,476 | 1,451 | 1,465 | 91,000 |
| 2024/01/24 | 1,449 | 1,463 | 1,443 | 1,453 | 72,800 |
| 2024/01/23 | 1,481 | 1,485 | 1,439 | 1,470 | 150,500 |
| 2024/01/22 | 1,481 | 1,490 | 1,468 | 1,481 | 77,700 |
| 2024/01/19 | 1,484 | 1,484 | 1,463 | 1,481 | 115,800 |
| 2024/01/18 | 1,458 | 1,494 | 1,457 | 1,482 | 126,600 |
| 2024/01/17 | 1,430 | 1,473 | 1,430 | 1,458 | 154,200 |
| 2024/01/16 | 1,424 | 1,431 | 1,394 | 1,418 | 162,100 |
| 2024/01/15 | 1,379 | 1,455 | 1,364 | 1,441 | 476,300 |
| 2024/01/12 | 1,334 | 1,339 | 1,315 | 1,323 | 143,900 |
| 2024/01/11 | 1,366 | 1,369 | 1,350 | 1,351 | 94,800 |
| 2024/01/10 | 1,353 | 1,366 | 1,346 | 1,354 | 52,600 |
| 2024/01/09 | 1,359 | 1,370 | 1,347 | 1,353 | 72,900 |
| 2024/01/05 | 1,355 | 1,364 | 1,340 | 1,359 | 81,400 |
| 2024/01/04 | 1,336 | 1,337 | 1,310 | 1,335 | 87,700 |