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
2026/05/08 1,800 1,807 1,777 1,798 101,400
2026/05/07 1,810 1,825 1,801 1,814 124,300
2026/05/01 1,771 1,792 1,754 1,781 113,300
2026/04/30 1,779 1,789 1,764 1,785 126,600
2026/04/28 1,773 1,795 1,758 1,795 115,700
2026/04/27 1,746 1,768 1,741 1,760 74,900
2026/04/24 1,770 1,771 1,736 1,746 69,600
2026/04/23 1,800 1,804 1,755 1,769 112,400
2026/04/22 1,821 1,833 1,789 1,804 142,700
2026/04/21 1,839 1,849 1,813 1,831 113,600
2026/04/20 1,847 1,861 1,826 1,838 134,200
2026/04/17 1,834 1,847 1,816 1,826 113,400
2026/04/16 1,813 1,835 1,801 1,834 147,200
2026/04/15 1,816 1,841 1,785 1,799 181,400
2026/04/14 1,781 1,797 1,768 1,781 127,400
2026/04/13 1,822 1,838 1,766 1,779 218,400
2026/04/10 1,925 1,925 1,812 1,818 160,500
2026/04/09 1,916 1,937 1,897 1,897 74,500
2026/04/08 1,913 1,918 1,896 1,906 113,000
2026/04/07 1,892 1,902 1,869 1,877 67,800
2026/04/06 1,868 1,893 1,863 1,879 57,000
2026/04/03 1,863 1,877 1,854 1,868 68,000
2026/03/27 1,846 1,847 1,823 1,831 103,700
2026/03/26 1,882 1,882 1,826 1,850 79,500
2026/03/25 1,862 1,873 1,852 1,857 100,600
2026/03/24 1,809 1,826 1,809 1,822 71,000
2026/03/23 1,815 1,815 1,760 1,769 97,000
2026/03/19 1,881 1,886 1,856 1,856 185,700
2026/03/18 1,875 1,916 1,874 1,916 115,800
2026/03/17 1,866 1,874 1,852 1,862 77,800
2026/03/16 1,838 1,848 1,827 1,835 56,700
2026/03/13 1,824 1,866 1,823 1,836 106,600
2026/03/12 1,873 1,873 1,830 1,848 96,200
2026/03/11 1,906 1,932 1,897 1,908 104,700
2026/03/10 1,877 1,889 1,850 1,871 89,900
2026/03/09 1,806 1,857 1,805 1,850 103,100
2026/03/06 1,910 1,921 1,885 1,921 122,000
2026/03/05 1,967 1,976 1,915 1,929 149,800
2026/03/04 1,920 1,937 1,856 1,892 171,500
2026/03/03 2,060 2,060 1,975 1,983 160,700
2026/03/02 2,061 2,098 2,045 2,084 190,200
2026/02/27 2,057 2,100 2,047 2,096 104,800
2026/02/26 2,047 2,113 2,032 2,054 274,800
2026/02/25 2,066 2,067 2,034 2,046 128,000
2026/02/24 2,024 2,079 2,000 2,068 251,100
2026/02/20 2,002 2,021 1,993 2,008 212,400
2026/02/19 2,000 2,012 1,982 2,012 78,000
2026/02/18 1,995 2,004 1,975 2,000 61,800
2026/02/17 1,990 1,996 1,955 1,966 81,100
2026/02/16 1,982 1,982 1,946 1,972 144,200
2026/02/13 2,006 2,006 1,940 1,971 118,000
2026/02/12 1,974 2,011 1,963 2,010 137,500
2026/02/10 1,971 2,001 1,960 1,991 161,000
2026/02/09 1,955 1,985 1,953 1,956 194,300
2026/02/06 1,920 1,935 1,902 1,935 88,700
2026/02/05 1,945 1,945 1,916 1,920 119,400
2026/02/04 1,910 1,924 1,903 1,905 105,200
2026/02/03 1,870 1,911 1,854 1,902 156,000
2026/02/02 1,860 1,887 1,839 1,839 104,600
2026/01/30 1,863 1,869 1,846 1,861 85,100
2026/01/29 1,847 1,860 1,824 1,853 77,100
2026/01/28 1,877 1,879 1,861 1,864 86,300
2026/01/27 1,885 1,909 1,872 1,896 85,000
2026/01/26 1,907 1,929 1,888 1,894 108,900
2026/01/23 1,930 1,945 1,919 1,935 85,800
2026/01/22 1,901 1,929 1,901 1,919 115,500
2026/01/21 1,901 1,917 1,888 1,907 99,100
2026/01/20 1,973 1,974 1,924 1,926 165,000
2026/01/19 2,023 2,026 1,968 1,982 165,000
2026/01/16 2,008 2,033 1,935 2,025 266,700
2026/01/15 1,865 1,965 1,840 1,928 289,300
2026/01/14 1,860 1,865 1,849 1,865 44,100
2026/01/13 1,850 1,854 1,833 1,839 90,500
2026/01/09 1,819 1,834 1,803 1,829 60,200
2026/01/08 1,805 1,823 1,805 1,809 59,100
2026/01/07 1,790 1,827 1,789 1,816 64,700
2026/01/06 1,815 1,820 1,805 1,817 81,800
2026/01/05 1,782 1,794 1,764 1,792 97,400

このページの先頭へ