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
2026/10/09 1,003 1,003 1,003 1,003 200
2026/10/08 1,017 1,020 990 999 3,500
2026/10/07 1,010 1,010 1,010 1,010 100
2026/10/06 1,041 1,041 1,030 1,030 1,000
2026/10/05 1,046 1,046 1,040 1,041 1,500
2026/10/02 1,035 1,046 1,035 1,046 900
2026/10/01 1,067 1,067 1,038 1,065 2,000
2026/09/30 1,088 1,088 1,064 1,072 4,900
2026/09/29 1,089 1,089 1,088 1,088 200
2026/09/28 1,094 1,094 1,086 1,090 3,100
2026/09/25 1,066 1,071 1,036 1,069 2,100
2026/09/24 1,050 1,067 1,034 1,066 2,300
2026/09/18 1,041 1,041 1,020 1,030 3,200
2026/09/17 1,006 1,018 1,006 1,012 1,400
2026/09/16 1,005 1,024 1,005 1,023 1,300
2026/09/15 994 1,010 994 1,004 1,200
2026/09/14 1,011 1,011 981 994 4,800
2026/09/11 1,015 1,033 957 1,032 7,600
2026/09/10 1,013 1,026 1,010 1,019 3,900
2026/09/09 1,030 1,043 1,030 1,043 1,100
2026/09/08 1,038 1,062 1,021 1,029 2,400
2026/09/07 1,045 1,055 1,040 1,040 1,200
2026/09/04 1,068 1,070 1,052 1,055 3,100
2026/09/03 1,052 1,068 1,018 1,068 2,300
2026/09/02 1,043 1,071 1,043 1,060 1,600
2026/09/01 1,049 1,087 1,005 1,061 3,400
2026/08/31 1,040 1,069 1,040 1,051 1,300
2026/08/28 1,059 1,069 1,029 1,069 2,400
2026/08/27 1,050 1,050 1,029 1,029 3,300
2026/08/26 1,058 1,058 1,058 1,058 200
2026/08/25 1,072 1,072 1,044 1,048 2,900
2026/08/24 1,030 1,149 1,030 1,072 16,200
2026/08/21 1,001 1,030 1,000 1,030 4,600
2026/08/20 998 998 990 990 400
2026/08/19 996 998 987 987 1,500
2026/08/18 976 999 970 998 6,800
2026/08/17 983 983 961 961 8,500
2026/08/14 970 977 965 968 2,800
2026/08/13 979 980 972 979 4,900
2026/08/12 992 992 977 985 7,300
2026/08/10 979 1,000 967 985 27,700
2026/08/07 956 960 931 935 5,800
2026/08/06 950 969 950 956 2,000
2026/08/05 936 950 928 945 5,400
2026/08/04 941 941 936 936 1,000
2026/08/03 911 935 911 935 700
2026/07/31 904 918 902 918 4,800
2026/07/30 919 919 905 905 6,600
2026/07/29 913 913 905 911 1,600
2026/07/28 914 915 913 914 500
2026/07/27 925 925 907 917 2,000
2026/07/24 925 925 924 924 500
2026/07/23 917 930 917 923 1,600
2026/07/22 935 935 923 931 500
2026/07/21 922 922 922 922 300
2026/07/17 934 934 904 907 3,400
2026/07/16 955 955 949 949 400
2026/07/15 936 980 936 955 4,400
2026/07/14 921 921 921 921 300
2026/07/13 921 921 921 921 2,800
2026/07/10 910 936 910 921 1,300
2026/07/09 908 910 903 910 1,400
2026/07/08 911 911 911 911 100
2026/07/07 916 920 916 916 500
2026/07/06 928 931 912 913 3,100
2026/07/03 936 939 928 928 2,300
2026/07/02 945 960 932 935 1,900
2026/07/01 953 953 946 946 1,000
2026/06/30 933 956 933 955 900
2026/06/29 958 959 939 939 3,100
2026/06/26 988 988 957 958 3,200
2026/06/25 950 980 950 974 11,200
2026/06/24 926 945 926 941 3,800
2026/06/23 931 945 929 929 1,600
2026/06/22 949 949 919 945 3,500
2026/06/19 940 958 936 952 4,900
2026/06/18 919 940 918 939 6,700
2026/06/17 890 919 890 919 3,900
2026/06/16 897 900 888 888 1,400
2026/06/15 884 892 884 890 1,700
2026/06/12 886 886 877 877 400
2026/06/11 869 889 869 878 1,900
2026/06/10 891 894 875 875 2,300
2026/06/09 895 895 895 895 100
2026/06/08 866 876 861 876 600
2026/06/05 873 887 873 881 800
2026/06/04 883 895 875 875 1,800
2026/06/03 875 885 875 883 1,400
2026/06/02 881 881 865 870 2,900
2026/06/01 908 909 892 892 1,700
2026/05/29 901 911 901 901 1,400
2026/05/28 896 899 886 886 1,000
2026/05/27 934 934 896 896 3,600
2026/05/26 894 919 894 919 3,500
2026/05/25 883 883 868 879 1,900
2026/05/22 876 882 876 880 1,700
2026/05/21 880 885 868 868 1,300
2026/05/20 876 888 876 880 600
2026/05/19 870 877 861 876 3,900
2026/05/18 861 870 860 870 3,200
2026/05/15 880 881 860 860 2,800
2026/05/14 923 925 871 895 18,200
2026/05/13 831 842 829 833 3,500
2026/05/12 841 841 837 837 600
2026/05/11 850 850 841 841 600
2026/05/08 868 868 850 850 3,000
2026/05/07 881 881 866 868 600
2026/05/01 865 870 856 870 1,400
2026/04/30 852 864 852 853 1,000
2026/04/28 838 863 838 859 3,200
2026/04/27 860 863 860 863 900
2026/04/24 867 867 853 860 700
2026/04/23 890 890 867 867 1,900
2026/04/22 882 907 882 894 2,800
2026/04/21 878 880 869 880 900
2026/04/20 888 888 862 879 2,600
2026/04/17 845 923 845 896 5,900
2026/04/16 852 852 837 837 1,200
2026/04/15 840 844 840 842 1,300
2026/04/13 860 860 853 853 1,600
2026/04/10 833 871 819 865 3,800
2026/04/09 860 860 833 833 900
2026/04/08 825 851 825 850 2,800
2026/04/06 838 838 826 829 800
2026/04/03 824 831 824 825 3,200
2026/04/02 821 825 821 824 1,300
2026/04/01 816 821 816 821 4,600
2026/03/26 828 834 828 834 300
2026/03/25 817 842 817 842 1,000
2026/03/24 810 818 790 818 5,400
2026/03/23 845 845 795 795 8,100
2026/03/19 870 875 860 860 3,000
2026/03/18 873 873 870 870 3,200
2026/03/17 853 870 853 870 900
2026/03/16 861 861 853 853 3,100
2026/03/13 869 884 869 884 600
2026/03/12 885 885 876 876 300
2026/03/11 905 905 885 890 1,500
2026/03/10 858 892 858 875 2,200
2026/03/09 862 862 841 852 5,500
2026/03/06 869 888 869 888 1,500
2026/03/05 866 881 866 881 1,400
2026/03/04 892 892 860 861 6,800
2026/03/03 914 914 907 907 1,300
2026/03/02 917 924 907 912 3,700
2026/02/27 931 935 903 918 10,200
2026/02/26 956 956 942 942 1,800
2026/02/25 953 953 920 949 2,100
2026/02/24 941 966 933 953 4,300
2026/02/20 930 930 917 930 2,200
2026/02/19 912 937 911 930 2,300
2026/02/18 926 926 910 912 5,600
2026/02/17 885 930 885 930 2,700
2026/02/16 895 895 885 885 2,200
2026/02/13 897 897 870 895 4,200
2026/02/12 900 900 880 897 6,300
2026/02/10 888 901 865 898 20,100
2026/02/09 870 887 868 881 4,200
2026/02/06 874 874 870 870 800
2026/02/05 860 880 860 864 1,600
2026/02/04 845 860 844 860 3,400
2026/02/03 838 845 838 845 1,200
2026/02/02 835 835 835 835 100
2026/01/30 830 831 830 831 200
2026/01/29 848 848 842 842 400
2026/01/28 828 848 828 848 2,100
2026/01/27 830 832 827 828 2,100
2026/01/26 856 856 845 845 1,900
2026/01/23 858 858 852 852 600
2026/01/22 860 861 853 861 900
2026/01/21 865 873 858 861 3,300
2026/01/20 843 880 835 880 4,400
2026/01/19 832 842 826 842 4,900
2026/01/16 821 827 820 827 1,100
2026/01/15 825 825 822 822 1,600
2026/01/14 824 829 823 829 500
2026/01/13 827 830 825 825 500
2026/01/09 823 832 823 826 1,100
2026/01/08 833 833 824 828 1,600
2026/01/07 822 833 822 833 1,200
2026/01/06 798 824 798 824 2,000
2026/01/05 800 801 798 798 900
2025/12/30 797 799 796 799 1,400
2025/12/29 798 799 795 799 1,600
2025/12/26 797 797 792 797 1,000
2025/12/25 801 801 791 794 4,400
2025/12/24 792 792 790 790 1,200
2025/12/23 789 791 787 791 1,800
2025/12/22 790 791 784 789 1,300
2025/12/19 783 789 783 789 5,400
2025/12/18 784 784 783 783 400
2025/12/17 784 788 783 785 400
2025/12/16 787 787 785 785 500
2025/12/15 790 791 786 790 600
2025/12/12 782 790 781 790 2,000
2025/12/11 783 787 783 787 1,000
2025/12/10 785 786 783 783 1,400
2025/12/09 786 789 784 784 2,400
2025/12/08 790 793 790 790 1,000
2025/12/05 790 790 787 790 1,900

このページの先頭へ