ニックス(4243)の株価時系列情報
ニックス(4243)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 |
|---|---|---|---|---|---|
| 2024/07/22 | 806 | 806 | 806 | 806 | 100 |
| 2024/07/19 | 806 | 806 | 806 | 806 | 200 |
| 2024/07/18 | 806 | 806 | 805 | 806 | 500 |
| 2024/07/17 | 809 | 820 | 809 | 810 | 400 |
| 2024/07/16 | 809 | 810 | 805 | 807 | 1,300 |
| 2024/07/12 | 807 | 810 | 807 | 807 | 800 |
| 2024/07/11 | 807 | 807 | 807 | 807 | 100 |
| 2024/07/10 | 810 | 810 | 810 | 810 | 200 |
| 2024/07/09 | 808 | 808 | 808 | 808 | 100 |
| 2024/07/08 | 812 | 812 | 811 | 812 | 400 |
| 2024/07/05 | 812 | 812 | 812 | 812 | 200 |
| 2024/07/04 | 811 | 811 | 811 | 811 | 300 |
| 2024/07/03 | 811 | 811 | 811 | 811 | 400 |
| 2024/07/02 | 815 | 815 | 811 | 812 | 1,300 |
| 2024/07/01 | 812 | 812 | 812 | 812 | 100 |
| 2024/06/28 | 810 | 810 | 805 | 810 | 400 |
| 2024/06/27 | 810 | 810 | 810 | 810 | 100 |
| 2024/06/26 | 807 | 807 | 807 | 807 | 100 |
| 2024/06/25 | 806 | 811 | 800 | 811 | 700 |
| 2024/06/24 | 797 | 805 | 797 | 805 | 200 |
| 2024/06/21 | 795 | 804 | 795 | 804 | 1,800 |
| 2024/06/19 | 798 | 798 | 795 | 795 | 300 |
| 2024/06/17 | 796 | 796 | 796 | 796 | 300 |
| 2024/06/14 | 800 | 800 | 800 | 800 | 100 |
| 2024/06/12 | 800 | 800 | 800 | 800 | 200 |
| 2024/06/11 | 811 | 811 | 800 | 800 | 200 |
| 2024/06/10 | 801 | 810 | 801 | 810 | 300 |
| 2024/06/07 | 801 | 801 | 801 | 801 | 100 |
| 2024/06/06 | 809 | 809 | 801 | 802 | 2,600 |
| 2024/06/05 | 804 | 809 | 796 | 809 | 600 |
| 2024/06/04 | 797 | 804 | 797 | 804 | 1,300 |
| 2024/06/03 | 791 | 792 | 791 | 792 | 2,400 |
| 2024/05/31 | 800 | 800 | 800 | 800 | 100 |
| 2024/05/30 | 795 | 795 | 792 | 792 | 2,000 |
| 2024/05/29 | 801 | 801 | 796 | 796 | 2,000 |
| 2024/05/27 | 819 | 819 | 816 | 816 | 2,600 |
| 2024/05/24 | 809 | 818 | 809 | 818 | 400 |
| 2024/05/23 | 809 | 809 | 809 | 809 | 100 |
| 2024/05/22 | 808 | 808 | 808 | 808 | 100 |
| 2024/05/20 | 795 | 795 | 795 | 795 | 100 |
| 2024/05/17 | 795 | 795 | 795 | 795 | 100 |
| 2024/05/16 | 799 | 799 | 799 | 799 | 200 |
| 2024/05/15 | 814 | 814 | 814 | 814 | 100 |
| 2024/05/14 | 810 | 814 | 800 | 814 | 800 |
| 2024/05/13 | 807 | 807 | 795 | 795 | 600 |
| 2024/05/09 | 794 | 805 | 794 | 804 | 500 |
| 2024/05/08 | 794 | 794 | 794 | 794 | 400 |
| 2024/05/07 | 793 | 798 | 793 | 794 | 300 |
| 2024/05/02 | 786 | 796 | 786 | 794 | 900 |
| 2024/05/01 | 792 | 792 | 792 | 792 | 100 |
| 2024/04/30 | 793 | 793 | 793 | 793 | 500 |
| 2024/04/26 | 792 | 792 | 792 | 792 | 500 |
| 2024/04/25 | 802 | 802 | 792 | 792 | 2,700 |
| 2024/04/24 | 801 | 801 | 801 | 801 | 100 |
| 2024/04/23 | 803 | 804 | 794 | 804 | 1,800 |
| 2024/04/22 | 797 | 800 | 797 | 800 | 1,600 |
| 2024/04/19 | 812 | 812 | 800 | 800 | 2,300 |
| 2024/04/17 | 825 | 825 | 825 | 825 | 700 |
| 2024/04/16 | 811 | 811 | 810 | 810 | 400 |
| 2024/04/15 | 816 | 816 | 812 | 812 | 2,200 |
| 2024/04/12 | 822 | 823 | 816 | 816 | 1,400 |
| 2024/04/11 | 824 | 824 | 824 | 824 | 100 |
| 2024/04/10 | 830 | 830 | 823 | 823 | 600 |
| 2024/04/09 | 830 | 830 | 830 | 830 | 200 |
| 2024/04/08 | 830 | 838 | 825 | 838 | 1,400 |
| 2024/04/05 | 820 | 820 | 820 | 820 | 400 |
| 2024/04/04 | 840 | 840 | 832 | 832 | 2,200 |
| 2024/04/03 | 817 | 830 | 817 | 822 | 1,400 |
| 2024/04/02 | 830 | 831 | 820 | 831 | 1,600 |
| 2024/04/01 | 835 | 839 | 821 | 839 | 1,900 |
| 2024/03/29 | 826 | 835 | 826 | 835 | 1,100 |
| 2024/03/28 | 822 | 822 | 822 | 822 | 300 |
| 2024/03/27 | 835 | 835 | 823 | 823 | 400 |
| 2024/03/26 | 815 | 835 | 815 | 835 | 4,900 |
| 2024/03/25 | 824 | 824 | 815 | 815 | 1,000 |
| 2024/03/22 | 823 | 824 | 823 | 824 | 1,000 |
| 2024/03/21 | 807 | 818 | 807 | 818 | 900 |
| 2024/03/19 | 804 | 810 | 804 | 810 | 700 |
| 2024/03/18 | 805 | 806 | 805 | 805 | 600 |
| 2024/03/15 | 808 | 808 | 805 | 805 | 600 |
| 2024/03/14 | 820 | 820 | 809 | 809 | 1,200 |
| 2024/03/13 | 824 | 824 | 816 | 816 | 1,800 |
| 2024/03/12 | 817 | 828 | 817 | 818 | 1,700 |
| 2024/03/11 | 835 | 835 | 808 | 825 | 5,700 |
| 2024/03/08 | 827 | 840 | 827 | 837 | 5,400 |
| 2024/03/07 | 835 | 840 | 827 | 827 | 3,300 |
| 2024/03/06 | 826 | 835 | 826 | 835 | 600 |
| 2024/03/05 | 863 | 863 | 830 | 830 | 7,500 |
| 2024/03/04 | 819 | 823 | 819 | 823 | 1,500 |
| 2024/03/01 | 817 | 819 | 808 | 819 | 2,600 |
| 2024/02/29 | 815 | 818 | 813 | 817 | 1,100 |
| 2024/02/28 | 807 | 820 | 807 | 820 | 800 |
| 2024/02/27 | 806 | 815 | 802 | 806 | 2,400 |
| 2024/02/26 | 801 | 806 | 796 | 806 | 8,700 |
| 2024/02/22 | 805 | 806 | 796 | 805 | 6,500 |
| 2024/02/21 | 820 | 832 | 803 | 803 | 8,100 |
| 2024/02/20 | 823 | 823 | 820 | 820 | 2,500 |
| 2024/02/19 | 822 | 823 | 818 | 823 | 1,700 |
| 2024/02/16 | 811 | 824 | 811 | 823 | 2,900 |
| 2024/02/15 | 800 | 810 | 800 | 810 | 2,900 |
| 2024/02/14 | 806 | 811 | 802 | 802 | 1,400 |
| 2024/02/13 | 798 | 806 | 798 | 806 | 3,300 |
| 2024/02/09 | 810 | 812 | 786 | 797 | 24,400 |
| 2024/02/08 | 898 | 905 | 861 | 861 | 6,200 |
| 2024/02/07 | 880 | 898 | 880 | 898 | 3,800 |
| 2024/02/06 | 889 | 889 | 880 | 880 | 2,300 |
| 2024/02/05 | 881 | 890 | 878 | 878 | 2,000 |
| 2024/02/02 | 880 | 881 | 869 | 881 | 3,100 |
| 2024/02/01 | 865 | 870 | 861 | 870 | 3,500 |
| 2024/01/31 | 863 | 868 | 863 | 866 | 4,300 |
| 2024/01/30 | 874 | 874 | 865 | 867 | 500 |
| 2024/01/29 | 879 | 880 | 858 | 872 | 3,500 |
| 2024/01/26 | 876 | 879 | 867 | 879 | 1,400 |
| 2024/01/25 | 873 | 884 | 872 | 872 | 9,800 |
| 2024/01/24 | 863 | 879 | 859 | 873 | 11,300 |
| 2024/01/23 | 863 | 863 | 854 | 859 | 1,800 |
| 2024/01/22 | 850 | 863 | 850 | 863 | 4,100 |
| 2024/01/19 | 852 | 852 | 837 | 847 | 3,100 |
| 2024/01/18 | 848 | 852 | 847 | 852 | 2,900 |
| 2024/01/17 | 859 | 859 | 841 | 848 | 2,100 |
| 2024/01/16 | 848 | 860 | 840 | 859 | 1,900 |
| 2024/01/15 | 834 | 860 | 832 | 846 | 6,400 |
| 2024/01/12 | 827 | 834 | 825 | 826 | 2,800 |
| 2024/01/11 | 844 | 844 | 830 | 830 | 1,300 |
| 2024/01/10 | 829 | 837 | 829 | 837 | 1,900 |
| 2024/01/09 | 839 | 844 | 839 | 839 | 4,300 |
| 2024/01/05 | 828 | 868 | 828 | 839 | 6,700 |
| 2024/01/04 | 817 | 827 | 810 | 827 | 3,200 |
| 2023/12/29 | 810 | 819 | 810 | 819 | 1,400 |
| 2023/12/28 | 802 | 820 | 797 | 820 | 1,600 |
| 2023/12/27 | 800 | 806 | 796 | 796 | 6,800 |
| 2023/12/26 | 808 | 810 | 808 | 808 | 800 |
| 2023/12/25 | 831 | 831 | 807 | 808 | 4,200 |
| 2023/12/22 | 820 | 826 | 816 | 816 | 1,800 |
| 2023/12/21 | 803 | 832 | 803 | 824 | 1,800 |
| 2023/12/20 | 808 | 821 | 806 | 811 | 2,400 |
| 2023/12/19 | 806 | 818 | 803 | 815 | 700 |
| 2023/12/18 | 808 | 814 | 808 | 810 | 3,000 |
| 2023/12/15 | 790 | 819 | 790 | 806 | 1,500 |
| 2023/12/14 | 808 | 808 | 790 | 790 | 4,900 |
| 2023/12/13 | 817 | 818 | 807 | 812 | 4,100 |
| 2023/12/12 | 816 | 816 | 816 | 816 | 800 |
| 2023/12/11 | 817 | 818 | 817 | 818 | 300 |
| 2023/12/08 | 822 | 827 | 811 | 812 | 4,300 |
| 2023/12/07 | 842 | 842 | 814 | 834 | 3,500 |
| 2023/12/06 | 828 | 857 | 826 | 837 | 8,200 |
| 2023/12/05 | 846 | 848 | 818 | 818 | 8,000 |
| 2023/12/04 | 870 | 967 | 827 | 837 | 163,100 |
| 2023/12/01 | 857 | 896 | 857 | 862 | 19,700 |
| 2023/11/30 | 854 | 858 | 848 | 848 | 1,200 |
| 2023/11/29 | 859 | 864 | 850 | 854 | 2,600 |
| 2023/11/28 | 847 | 855 | 846 | 846 | 2,500 |
| 2023/11/27 | 872 | 872 | 846 | 846 | 7,500 |
| 2023/11/24 | 836 | 850 | 836 | 842 | 2,500 |
| 2023/11/22 | 859 | 861 | 835 | 835 | 9,300 |
| 2023/11/21 | 823 | 900 | 810 | 870 | 27,700 |
| 2023/11/20 | 781 | 819 | 780 | 807 | 6,700 |
| 2023/11/17 | 782 | 783 | 776 | 783 | 400 |
| 2023/11/16 | 776 | 784 | 776 | 776 | 2,100 |
| 2023/11/15 | 776 | 785 | 776 | 777 | 2,000 |
| 2023/11/14 | 801 | 801 | 770 | 775 | 6,300 |
| 2023/11/13 | 819 | 819 | 799 | 801 | 6,100 |
| 2023/11/10 | 826 | 832 | 824 | 829 | 2,100 |
| 2023/11/09 | 827 | 827 | 826 | 827 | 300 |
| 2023/11/08 | 829 | 832 | 827 | 832 | 1,700 |
| 2023/11/07 | 838 | 838 | 831 | 835 | 500 |
| 2023/11/06 | 832 | 845 | 830 | 830 | 2,500 |
| 2023/11/02 | 829 | 830 | 829 | 830 | 300 |
| 2023/10/31 | 827 | 827 | 826 | 826 | 400 |
| 2023/10/30 | 825 | 827 | 825 | 827 | 400 |
| 2023/10/27 | 842 | 842 | 827 | 827 | 400 |
| 2023/10/26 | 830 | 837 | 825 | 837 | 900 |
| 2023/10/25 | 823 | 824 | 823 | 824 | 500 |
| 2023/10/24 | 825 | 826 | 821 | 821 | 1,400 |
| 2023/10/23 | 836 | 842 | 825 | 825 | 2,500 |
| 2023/10/20 | 842 | 850 | 830 | 835 | 2,900 |
| 2023/10/19 | 832 | 840 | 830 | 840 | 800 |
| 2023/10/17 | 833 | 848 | 833 | 834 | 1,300 |
| 2023/10/16 | 835 | 840 | 833 | 833 | 1,400 |
| 2023/10/13 | 837 | 840 | 831 | 839 | 1,400 |
| 2023/10/12 | 856 | 856 | 829 | 835 | 1,300 |
| 2023/10/11 | 846 | 875 | 846 | 856 | 1,600 |
| 2023/10/10 | 843 | 846 | 843 | 846 | 600 |
| 2023/10/06 | 836 | 843 | 836 | 843 | 600 |
| 2023/10/05 | 821 | 837 | 819 | 837 | 2,200 |
| 2023/10/04 | 840 | 851 | 813 | 817 | 12,900 |
| 2023/10/03 | 902 | 902 | 869 | 869 | 4,300 |
| 2023/10/02 | 885 | 897 | 875 | 897 | 7,400 |
| 2023/09/29 | 884 | 884 | 855 | 880 | 3,100 |
| 2023/09/28 | 882 | 890 | 860 | 884 | 3,800 |
| 2023/09/27 | 902 | 910 | 897 | 905 | 3,700 |
| 2023/09/26 | 900 | 907 | 900 | 903 | 2,300 |
| 2023/09/25 | 899 | 902 | 889 | 902 | 2,400 |
| 2023/09/22 | 888 | 899 | 884 | 899 | 1,300 |
| 2023/09/21 | 896 | 899 | 894 | 895 | 1,400 |
| 2023/09/20 | 900 | 903 | 895 | 895 | 1,900 |
| 2023/09/19 | 897 | 897 | 881 | 894 | 6,900 |
| 2023/09/15 | 898 | 910 | 897 | 897 | 1,400 |
| 2023/09/14 | 908 | 913 | 899 | 900 | 3,100 |
| 2023/09/13 | 898 | 915 | 890 | 906 | 12,100 |