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 |
|---|---|---|---|---|---|
| 2025/08/15 | 788 | 788 | 781 | 781 | 1,400 |
| 2025/08/14 | 775 | 781 | 773 | 781 | 400 |
| 2025/08/13 | 779 | 786 | 779 | 785 | 900 |
| 2025/08/12 | 778 | 794 | 771 | 794 | 3,100 |
| 2025/08/08 | 777 | 780 | 775 | 780 | 500 |
| 2025/08/06 | 774 | 774 | 774 | 774 | 100 |
| 2025/08/05 | 774 | 774 | 773 | 774 | 700 |
| 2025/08/04 | 763 | 769 | 753 | 769 | 1,900 |
| 2025/08/01 | 761 | 769 | 761 | 763 | 500 |
| 2025/07/31 | 764 | 764 | 760 | 760 | 300 |
| 2025/07/30 | 755 | 755 | 755 | 755 | 100 |
| 2025/07/29 | 766 | 770 | 766 | 770 | 500 |
| 2025/07/28 | 750 | 761 | 748 | 761 | 800 |
| 2025/07/25 | 753 | 760 | 753 | 755 | 600 |
| 2025/07/24 | 760 | 760 | 753 | 753 | 700 |
| 2025/07/23 | 747 | 747 | 747 | 747 | 200 |
| 2025/07/22 | 759 | 759 | 748 | 748 | 300 |
| 2025/07/18 | 766 | 766 | 747 | 747 | 2,600 |
| 2025/07/16 | 761 | 761 | 761 | 761 | 100 |
| 2025/07/15 | 750 | 750 | 750 | 750 | 200 |
| 2025/07/14 | 759 | 759 | 759 | 759 | 300 |
| 2025/07/11 | 746 | 746 | 746 | 746 | 100 |
| 2025/07/07 | 761 | 761 | 749 | 749 | 200 |
| 2025/07/03 | 746 | 746 | 746 | 746 | 200 |
| 2025/07/01 | 747 | 763 | 746 | 760 | 1,100 |
| 2025/06/30 | 774 | 774 | 745 | 747 | 5,500 |
| 2025/06/27 | 759 | 760 | 756 | 756 | 500 |
| 2025/06/26 | 759 | 760 | 748 | 760 | 900 |
| 2025/06/25 | 759 | 759 | 759 | 759 | 500 |
| 2025/06/24 | 748 | 750 | 748 | 750 | 2,900 |
| 2025/06/23 | 743 | 747 | 743 | 747 | 900 |
| 2025/06/20 | 743 | 743 | 742 | 742 | 300 |
| 2025/06/19 | 750 | 750 | 740 | 742 | 700 |
| 2025/06/18 | 746 | 750 | 741 | 750 | 300 |
| 2025/06/17 | 746 | 746 | 746 | 746 | 200 |
| 2025/06/13 | 746 | 746 | 746 | 746 | 100 |
| 2025/06/12 | 751 | 751 | 745 | 745 | 200 |
| 2025/06/10 | 751 | 752 | 749 | 751 | 1,500 |
| 2025/06/09 | 749 | 749 | 747 | 747 | 200 |
| 2025/06/06 | 745 | 747 | 745 | 747 | 600 |
| 2025/06/05 | 748 | 748 | 744 | 744 | 700 |
| 2025/06/03 | 763 | 763 | 763 | 763 | 200 |
| 2025/06/02 | 755 | 755 | 745 | 745 | 800 |
| 2025/05/29 | 753 | 753 | 753 | 753 | 100 |
| 2025/05/28 | 754 | 755 | 752 | 752 | 900 |
| 2025/05/27 | 768 | 768 | 754 | 754 | 1,100 |
| 2025/05/26 | 766 | 766 | 760 | 760 | 700 |
| 2025/05/23 | 758 | 760 | 758 | 760 | 200 |
| 2025/05/22 | 748 | 748 | 748 | 748 | 800 |
| 2025/05/21 | 760 | 760 | 756 | 760 | 300 |
| 2025/05/20 | 757 | 757 | 757 | 757 | 200 |
| 2025/05/19 | 750 | 750 | 750 | 750 | 200 |
| 2025/05/16 | 750 | 750 | 750 | 750 | 100 |
| 2025/05/15 | 768 | 768 | 755 | 755 | 500 |
| 2025/05/14 | 759 | 768 | 755 | 756 | 2,000 |
| 2025/05/13 | 768 | 771 | 761 | 771 | 500 |
| 2025/05/12 | 767 | 768 | 765 | 768 | 500 |
| 2025/05/09 | 754 | 755 | 753 | 753 | 800 |
| 2025/05/08 | 739 | 739 | 739 | 739 | 200 |
| 2025/05/07 | 749 | 749 | 742 | 742 | 300 |
| 2025/04/30 | 744 | 744 | 744 | 744 | 200 |
| 2025/04/28 | 742 | 763 | 742 | 744 | 900 |
| 2025/04/25 | 744 | 745 | 742 | 742 | 1,200 |
| 2025/04/24 | 766 | 766 | 737 | 737 | 6,000 |
| 2025/04/23 | 779 | 790 | 740 | 743 | 18,600 |
| 2025/04/22 | 730 | 870 | 718 | 794 | 1,384,800 |
| 2025/04/21 | 715 | 729 | 715 | 722 | 6,000 |
| 2025/04/18 | 710 | 741 | 710 | 715 | 5,600 |
| 2025/04/17 | 713 | 739 | 709 | 710 | 3,400 |
| 2025/04/16 | 721 | 739 | 707 | 720 | 2,800 |
| 2025/04/15 | 707 | 708 | 705 | 706 | 700 |
| 2025/04/14 | 710 | 716 | 705 | 705 | 1,200 |
| 2025/04/11 | 702 | 716 | 702 | 716 | 800 |
| 2025/04/10 | 704 | 717 | 704 | 717 | 1,200 |
| 2025/04/09 | 706 | 706 | 702 | 702 | 500 |
| 2025/04/08 | 715 | 715 | 698 | 706 | 600 |
| 2025/04/07 | 701 | 701 | 672 | 680 | 1,700 |
| 2025/04/04 | 721 | 721 | 700 | 701 | 1,600 |
| 2025/04/03 | 734 | 734 | 723 | 723 | 300 |
| 2025/04/02 | 731 | 736 | 731 | 736 | 400 |
| 2025/03/31 | 733 | 733 | 730 | 731 | 800 |
| 2025/03/28 | 738 | 739 | 732 | 732 | 1,200 |
| 2025/03/27 | 739 | 739 | 738 | 738 | 400 |
| 2025/03/26 | 744 | 749 | 740 | 749 | 2,300 |
| 2025/03/25 | 744 | 744 | 744 | 744 | 500 |
| 2025/03/24 | 744 | 744 | 744 | 744 | 2,800 |
| 2025/03/21 | 750 | 750 | 742 | 743 | 1,100 |
| 2025/03/19 | 754 | 754 | 750 | 751 | 900 |
| 2025/03/18 | 755 | 755 | 755 | 755 | 200 |
| 2025/03/17 | 750 | 754 | 741 | 741 | 5,100 |
| 2025/03/14 | 744 | 744 | 744 | 744 | 100 |
| 2025/03/13 | 740 | 749 | 740 | 749 | 500 |
| 2025/03/12 | 749 | 749 | 749 | 749 | 400 |
| 2025/03/10 | 746 | 746 | 745 | 746 | 400 |
| 2025/03/07 | 734 | 744 | 734 | 744 | 200 |
| 2025/03/06 | 732 | 735 | 732 | 735 | 600 |
| 2025/03/05 | 732 | 732 | 732 | 732 | 100 |
| 2025/03/03 | 747 | 747 | 746 | 746 | 400 |
| 2025/02/28 | 736 | 736 | 735 | 735 | 1,600 |
| 2025/02/27 | 749 | 750 | 741 | 741 | 500 |
| 2025/02/25 | 740 | 740 | 740 | 740 | 500 |
| 2025/02/21 | 742 | 742 | 739 | 740 | 3,500 |
| 2025/02/20 | 741 | 741 | 741 | 741 | 100 |
| 2025/02/19 | 745 | 745 | 741 | 741 | 200 |
| 2025/02/18 | 749 | 749 | 748 | 749 | 5,900 |
| 2025/02/17 | 737 | 744 | 734 | 744 | 1,300 |
| 2025/02/14 | 741 | 741 | 738 | 738 | 200 |
| 2025/02/12 | 749 | 755 | 737 | 752 | 2,400 |
| 2025/02/10 | 745 | 752 | 745 | 752 | 3,400 |
| 2025/02/06 | 738 | 738 | 732 | 735 | 400 |
| 2025/02/05 | 735 | 736 | 735 | 736 | 800 |
| 2025/02/04 | 734 | 734 | 734 | 734 | 200 |
| 2025/02/03 | 726 | 730 | 711 | 730 | 2,400 |
| 2025/01/31 | 726 | 730 | 725 | 730 | 500 |
| 2025/01/30 | 730 | 730 | 727 | 727 | 1,200 |
| 2025/01/28 | 737 | 737 | 728 | 728 | 200 |
| 2025/01/27 | 753 | 753 | 727 | 727 | 900 |
| 2025/01/24 | 740 | 741 | 735 | 741 | 700 |
| 2025/01/23 | 740 | 740 | 740 | 740 | 100 |
| 2025/01/22 | 716 | 730 | 716 | 730 | 300 |
| 2025/01/21 | 733 | 733 | 725 | 725 | 700 |
| 2025/01/17 | 729 | 729 | 729 | 729 | 100 |
| 2025/01/16 | 732 | 732 | 722 | 732 | 1,000 |
| 2025/01/15 | 724 | 732 | 724 | 732 | 300 |
| 2025/01/14 | 729 | 730 | 729 | 730 | 300 |
| 2025/01/10 | 728 | 728 | 720 | 720 | 200 |
| 2025/01/09 | 715 | 715 | 715 | 715 | 1,200 |
| 2025/01/08 | 712 | 712 | 712 | 712 | 100 |
| 2025/01/07 | 705 | 705 | 705 | 705 | 100 |
| 2025/01/06 | 702 | 714 | 702 | 713 | 1,400 |
| 2024/12/30 | 708 | 719 | 705 | 710 | 1,300 |
| 2024/12/26 | 705 | 715 | 705 | 715 | 1,200 |
| 2024/12/25 | 715 | 715 | 695 | 705 | 9,600 |
| 2024/12/24 | 707 | 707 | 705 | 705 | 600 |
| 2024/12/23 | 703 | 710 | 703 | 710 | 1,000 |
| 2024/12/20 | 694 | 704 | 694 | 703 | 1,200 |
| 2024/12/19 | 700 | 707 | 694 | 694 | 2,000 |
| 2024/12/18 | 697 | 700 | 697 | 700 | 1,500 |
| 2024/12/16 | 703 | 704 | 700 | 700 | 1,000 |
| 2024/12/13 | 709 | 710 | 702 | 703 | 400 |
| 2024/12/12 | 709 | 709 | 703 | 703 | 200 |
| 2024/12/11 | 696 | 696 | 696 | 696 | 300 |
| 2024/12/10 | 704 | 707 | 696 | 696 | 2,500 |
| 2024/12/06 | 699 | 704 | 691 | 704 | 1,900 |
| 2024/12/05 | 702 | 702 | 687 | 700 | 1,200 |
| 2024/12/04 | 690 | 706 | 681 | 701 | 3,900 |
| 2024/12/03 | 690 | 693 | 690 | 690 | 1,700 |
| 2024/12/02 | 686 | 694 | 685 | 685 | 4,900 |
| 2024/11/29 | 686 | 700 | 686 | 686 | 1,300 |
| 2024/11/28 | 686 | 686 | 683 | 683 | 300 |
| 2024/11/26 | 682 | 690 | 682 | 683 | 800 |
| 2024/11/25 | 694 | 696 | 681 | 681 | 2,100 |
| 2024/11/22 | 690 | 694 | 690 | 694 | 500 |
| 2024/11/21 | 695 | 695 | 680 | 680 | 900 |
| 2024/11/20 | 686 | 696 | 686 | 696 | 500 |
| 2024/11/19 | 686 | 687 | 686 | 687 | 600 |
| 2024/11/18 | 676 | 677 | 676 | 677 | 200 |
| 2024/11/15 | 679 | 682 | 675 | 676 | 4,100 |
| 2024/11/14 | 700 | 700 | 685 | 685 | 5,200 |
| 2024/11/13 | 744 | 744 | 678 | 692 | 2,500 |
| 2024/11/12 | 743 | 744 | 735 | 744 | 500 |
| 2024/11/11 | 726 | 747 | 726 | 747 | 700 |
| 2024/11/08 | 725 | 725 | 725 | 725 | 200 |
| 2024/11/07 | 734 | 734 | 724 | 724 | 300 |
| 2024/11/06 | 724 | 729 | 724 | 724 | 2,600 |
| 2024/11/05 | 728 | 728 | 724 | 724 | 300 |
| 2024/11/01 | 732 | 732 | 732 | 732 | 100 |
| 2024/10/31 | 743 | 743 | 743 | 743 | 100 |
| 2024/10/30 | 745 | 745 | 745 | 745 | 200 |
| 2024/10/29 | 754 | 754 | 745 | 745 | 200 |
| 2024/10/25 | 739 | 753 | 718 | 724 | 3,200 |
| 2024/10/24 | 724 | 740 | 720 | 740 | 1,200 |
| 2024/10/23 | 732 | 735 | 732 | 732 | 500 |
| 2024/10/22 | 723 | 735 | 721 | 724 | 800 |
| 2024/10/21 | 722 | 722 | 722 | 722 | 300 |
| 2024/10/18 | 727 | 727 | 727 | 727 | 300 |
| 2024/10/17 | 727 | 727 | 727 | 727 | 100 |
| 2024/10/16 | 720 | 722 | 720 | 722 | 2,700 |
| 2024/10/15 | 720 | 720 | 720 | 720 | 100 |
| 2024/10/11 | 720 | 720 | 719 | 719 | 200 |
| 2024/10/10 | 722 | 722 | 722 | 722 | 100 |
| 2024/10/09 | 719 | 721 | 719 | 721 | 600 |
| 2024/10/07 | 727 | 727 | 726 | 726 | 200 |
| 2024/10/04 | 725 | 725 | 725 | 725 | 300 |
| 2024/10/03 | 737 | 737 | 727 | 727 | 200 |
| 2024/10/02 | 732 | 737 | 732 | 737 | 300 |
| 2024/10/01 | 719 | 721 | 719 | 721 | 200 |
| 2024/09/30 | 730 | 730 | 716 | 716 | 200 |
| 2024/09/27 | 721 | 730 | 714 | 730 | 3,100 |
| 2024/09/26 | 739 | 739 | 739 | 739 | 200 |
| 2024/09/25 | 742 | 742 | 738 | 738 | 500 |
| 2024/09/24 | 741 | 741 | 740 | 740 | 2,700 |
| 2024/09/20 | 735 | 737 | 735 | 737 | 200 |
| 2024/09/19 | 734 | 745 | 734 | 735 | 300 |
| 2024/09/18 | 732 | 735 | 732 | 735 | 200 |
| 2024/09/13 | 734 | 734 | 722 | 722 | 600 |
| 2024/09/12 | 736 | 736 | 735 | 735 | 200 |
| 2024/09/11 | 734 | 734 | 734 | 734 | 400 |
| 2024/09/10 | 737 | 740 | 735 | 736 | 2,200 |
| 2024/09/09 | 757 | 757 | 737 | 737 | 600 |