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
2010/12/30 366 366 366 366 200
2010/12/29 0 0 0 365 0
2010/12/28 366 366 365 365 500
2010/12/27 371 387 371 375 2,200
2010/12/24 370 379 370 379 1,000
2010/12/22 376 377 375 377 400
2010/12/21 375 377 375 376 600
2010/12/20 0 0 0 369 0
2010/12/17 369 369 369 369 500
2010/12/16 370 370 370 370 100
2010/12/15 366 368 366 368 400
2010/12/14 0 0 0 365 0
2010/12/13 375 375 365 365 200
2010/12/10 0 0 0 375 0
2010/12/09 374 375 374 375 300
2010/12/08 0 0 0 375 0
2010/12/07 375 375 375 375 100
2010/12/06 360 360 360 360 100
2010/12/03 0 0 0 362 0
2010/12/02 360 362 360 362 400
2010/12/01 360 360 360 360 100
2010/11/30 368 368 361 361 200
2010/11/29 0 0 0 360 0
2010/11/26 360 361 360 360 1,100
2010/11/25 356 356 350 353 2,800
2010/11/24 356 356 350 355 1,900
2010/11/22 357 364 357 364 200
2010/11/19 342 352 342 352 400
2010/11/18 345 345 345 345 900
2010/11/17 350 350 350 350 400
2010/11/16 345 345 345 345 700
2010/11/15 350 350 345 345 300
2010/11/12 350 355 345 345 400
2010/11/11 341 341 341 341 600
2010/11/10 346 346 343 343 1,800
2010/11/09 354 355 354 354 700
2010/11/08 350 354 345 354 900
2010/11/05 358 358 358 358 200
2010/11/04 344 344 344 344 100
2010/11/02 0 0 0 360 0
2010/11/01 0 0 0 360 0
2010/10/29 360 360 360 360 100
2010/10/28 355 358 347 347 600
2010/10/27 0 0 0 358 0
2010/10/26 351 358 351 358 300
2010/10/25 361 364 350 350 3,500
2010/10/22 381 381 368 373 2,300
2010/10/21 381 385 380 381 900
2010/10/20 391 391 380 380 900
2010/10/19 0 0 0 400 0
2010/10/18 400 400 400 400 300
2010/10/15 392 392 392 392 200
2010/10/14 400 400 400 400 100
2010/10/13 401 401 401 401 200
2010/10/12 0 0 0 420 0
2010/10/08 0 0 0 420 0
2010/10/07 0 0 0 420 0
2010/10/06 0 0 0 410 0
2010/10/05 0 0 0 410 0
2010/10/04 410 410 410 410 700
2010/10/01 415 415 415 415 100
2010/09/30 431 432 431 432 300
2010/09/29 439 439 439 439 200
2010/09/28 394 439 394 439 2,000
2010/09/27 448 460 447 448 2,400
2010/09/24 469 471 450 454 3,300
2010/09/22 460 465 460 465 300
2010/09/21 455 460 455 460 600
2010/09/17 451 451 450 450 600
2010/09/16 0 0 0 445 0
2010/09/15 434 448 434 445 300
2010/09/14 450 450 450 450 100
2010/09/13 432 432 432 432 200
2010/09/10 440 440 440 440 100
2010/09/09 0 0 0 460 0
2010/09/08 0 0 0 460 0
2010/09/07 0 0 0 460 0
2010/09/06 0 0 0 460 0
2010/09/03 460 460 460 460 100
2010/09/02 442 442 442 442 200
2010/09/01 438 440 438 440 300
2010/08/31 0 0 0 470 0
2010/08/30 470 470 470 470 1,400
2010/08/27 468 468 452 452 300
2010/08/26 0 0 0 476 0
2010/08/25 440 476 420 476 2,200
2010/08/24 461 468 455 455 900
2010/08/23 0 0 0 455 0
2010/08/20 453 455 452 455 700
2010/08/19 454 455 453 455 700
2010/08/18 446 449 446 449 300
2010/08/17 440 445 435 445 300
2010/08/16 0 0 0 460 0
2010/08/13 0 0 0 460 0
2010/08/12 451 460 451 460 600
2010/08/11 510 511 490 490 1,200
2010/08/10 494 510 482 510 1,300
2010/08/09 0 0 0 430 0
2010/08/06 0 0 0 430 0
2010/08/05 430 430 430 430 200
2010/08/04 0 0 0 436 0
2010/08/03 0 0 0 436 0
2010/08/02 436 436 436 436 100
2010/07/30 444 444 444 444 100
2010/07/29 486 486 438 438 500
2010/07/28 463 463 463 463 900
2010/07/27 450 450 441 441 400
2010/07/26 449 449 449 449 1,300
2010/07/23 435 435 430 430 700
2010/07/22 0 0 0 430 0
2010/07/21 430 430 430 430 200
2010/07/20 0 0 0 408 0
2010/07/16 408 408 408 408 100
2010/07/15 0 0 0 401 0
2010/07/14 401 401 401 401 100
2010/07/13 0 0 0 400 0
2010/07/12 0 0 0 400 0
2010/07/09 400 400 400 400 100
2010/07/08 0 0 0 440 0
2010/07/07 0 0 0 440 0
2010/07/06 440 440 440 440 100
2010/07/05 0 0 0 391 0
2010/07/02 391 391 391 391 400
2010/07/01 0 0 0 391 0
2010/06/30 423 423 391 391 500
2010/06/29 0 0 0 470 0
2010/06/28 470 470 470 470 1,100
2010/06/25 448 448 448 448 1,400
2010/06/24 420 427 417 427 1,600
2010/06/23 405 405 405 405 300
2010/06/22 0 0 0 405 0
2010/06/21 0 0 0 405 0
2010/06/18 0 0 0 405 0
2010/06/17 0 0 0 405 0
2010/06/16 405 405 405 405 100
2010/06/15 0 0 0 403 0
2010/06/14 0 0 0 403 0
2010/06/11 403 403 403 403 100
2010/06/10 403 403 403 403 200
2010/06/09 0 0 0 403 0
2010/06/08 0 0 0 403 0
2010/06/07 403 403 403 403 100
2010/06/04 0 0 0 403 0
2010/06/03 430 430 402 403 400
2010/06/02 0 0 0 446 0
2010/06/01 446 446 446 446 600
2010/05/31 425 425 425 425 600
2010/05/28 405 405 405 405 400
2010/05/27 0 0 0 382 0
2010/05/26 0 0 0 382 0
2010/05/25 382 382 382 382 1,500
2010/05/24 373 378 372 378 1,000
2010/05/21 371 371 371 371 100
2010/05/20 0 0 0 379 0
2010/05/19 379 379 379 379 100
2010/05/18 0 0 0 387 0
2010/05/17 390 390 387 387 200
2010/05/14 401 401 390 390 300
2010/05/13 393 400 393 400 300
2010/05/12 385 385 377 377 400
2010/05/11 407 411 407 410 400
2010/05/10 0 0 0 430 0
2010/05/07 430 430 430 430 100
2010/05/06 0 0 0 460 0
2010/04/30 0 0 0 460 0
2010/04/28 462 470 460 460 1,500
2010/04/27 430 440 430 440 300
2010/04/26 430 430 430 430 1,400
2010/04/23 407 410 407 410 400
2010/04/22 413 419 413 419 400
2010/04/21 440 440 403 404 1,200
2010/04/20 435 435 435 435 100
2010/04/19 397 397 397 397 300
2010/04/16 405 405 405 405 100
2010/04/15 405 405 405 405 200
2010/04/14 0 0 0 404 0
2010/04/13 0 0 0 404 0
2010/04/12 0 0 0 404 0
2010/04/09 404 404 404 404 100
2010/04/08 430 430 430 430 200
2010/04/07 0 0 0 400 0
2010/04/06 400 400 400 400 100
2010/04/05 0 0 0 420 0
2010/04/02 0 0 0 420 0
2010/04/01 0 0 0 420 0
2010/03/29 430 440 420 420 3,000
2010/03/26 409 410 409 410 300
2010/03/25 417 423 397 397 2,100
2010/03/24 395 425 395 425 1,700
2010/03/23 390 395 390 390 500
2010/03/18 388 390 388 390 1,400
2010/03/17 370 385 370 385 300
2010/03/16 349 351 349 351 200
2010/03/15 393 393 335 340 1,900
2010/03/12 345 345 321 321 1,000
2010/03/08 315 325 315 325 300
2010/03/02 344 344 344 344 200
2010/03/01 315 322 315 322 1,800
2010/02/25 307 310 300 300 2,400
2010/02/24 294 300 294 300 200
2010/02/23 301 301 290 298 1,000
2010/02/22 299 299 294 294 300
2010/02/19 291 291 291 291 100
2010/02/17 290 290 290 290 100
2010/02/16 306 306 306 306 100
2010/02/15 286 291 286 291 700
2010/02/12 302 310 294 310 400
2010/02/10 302 318 284 318 2,700
2010/02/09 350 350 348 350 1,600
2010/02/08 300 300 300 300 100
2010/01/29 330 330 330 330 1,000
2010/01/28 315 315 315 315 1,200
2010/01/27 300 300 300 300 100
2010/01/26 279 284 279 284 600
2010/01/25 300 300 295 295 2,100
2010/01/22 303 303 302 302 900
2010/01/21 302 305 302 305 200
2010/01/20 289 302 289 302 500
2010/01/19 290 290 282 282 600
2010/01/06 279 279 279 279 200
2010/01/05 300 300 300 300 100

このページの先頭へ