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
2015/12/30 885 900 885 900 600
2015/12/29 877 900 875 889 9,600
2015/12/28 874 895 874 884 3,300
2015/12/25 873 873 853 870 8,200
2015/12/24 845 848 832 832 7,600
2015/12/22 859 859 850 850 5,200
2015/12/21 895 895 859 865 3,200
2015/12/18 881 886 878 886 1,300
2015/12/17 883 891 883 883 1,200
2015/12/16 874 888 874 888 1,600
2015/12/15 884 884 874 874 1,600
2015/12/14 881 888 875 888 1,200
2015/12/11 897 898 897 898 1,500
2015/12/10 892 899 891 897 900
2015/12/09 900 908 885 900 6,900
2015/12/08 908 908 903 903 2,100
2015/12/07 909 911 908 908 2,900
2015/12/04 905 906 903 906 700
2015/12/03 909 910 906 906 700
2015/12/02 914 914 905 905 2,200
2015/12/01 908 914 908 912 2,300
2015/11/30 912 916 908 910 3,600
2015/11/27 927 927 902 909 6,000
2015/11/26 932 932 928 928 1,200
2015/11/25 936 936 927 932 1,600
2015/11/24 934 935 925 935 1,900
2015/11/20 921 935 916 934 2,400
2015/11/19 920 926 919 921 2,600
2015/11/18 914 920 911 919 1,500
2015/11/17 920 925 920 923 2,000
2015/11/16 919 920 910 919 5,400
2015/11/13 916 925 916 919 2,500
2015/11/12 939 939 917 925 12,400
2015/11/11 927 944 910 917 12,900
2015/11/10 953 960 920 928 11,700
2015/11/09 1,045 1,100 980 980 23,500
2015/11/06 1,028 1,028 1,028 1,028 1,500
2015/11/05 1,023 1,023 1,004 1,020 1,700
2015/11/04 1,017 1,028 1,013 1,013 3,700
2015/11/02 1,008 1,015 1,008 1,013 700
2015/10/30 1,003 1,005 1,003 1,005 400
2015/10/29 1,018 1,018 1,005 1,005 400
2015/10/28 1,006 1,010 1,000 1,001 1,200
2015/10/27 1,025 1,031 1,000 1,000 1,000
2015/10/26 1,029 1,029 1,025 1,025 1,300
2015/10/23 1,000 1,005 1,000 1,005 1,500
2015/10/22 1,005 1,005 999 1,000 3,300
2015/10/21 1,006 1,006 1,000 1,001 3,600
2015/10/20 1,030 1,030 1,008 1,008 1,100
2015/10/19 1,050 1,050 1,049 1,049 1,200
2015/10/16 1,045 1,051 1,044 1,051 1,200
2015/10/15 1,045 1,047 1,044 1,046 2,200
2015/10/14 1,058 1,058 1,032 1,032 1,200
2015/10/13 1,069 1,069 1,033 1,033 3,500
2015/10/09 1,030 1,040 1,028 1,039 2,900
2015/10/08 1,032 1,032 1,016 1,023 900
2015/10/07 1,035 1,035 1,032 1,032 800
2015/10/06 1,041 1,041 1,033 1,035 2,200
2015/10/05 1,025 1,029 1,016 1,029 4,400
2015/10/02 1,029 1,029 1,023 1,023 700
2015/10/01 994 1,016 994 1,016 600
2015/09/30 1,020 1,020 991 994 1,500
2015/09/29 1,020 1,020 985 997 2,700
2015/09/28 1,021 1,025 1,006 1,025 1,000
2015/09/25 1,047 1,047 1,023 1,029 1,200
2015/09/24 1,050 1,050 1,044 1,044 400
2015/09/18 1,032 1,048 1,031 1,045 1,400
2015/09/17 1,050 1,051 1,027 1,047 2,600
2015/09/16 1,066 1,066 1,050 1,050 4,000
2015/09/15 1,080 1,087 1,080 1,080 2,100
2015/09/14 1,130 1,130 1,060 1,075 2,900
2015/09/11 1,045 1,130 1,035 1,130 3,700
2015/09/10 1,045 1,045 1,026 1,026 800
2015/09/09 1,032 1,061 1,032 1,060 2,300
2015/09/08 1,069 1,069 1,002 1,007 2,600
2015/09/07 1,020 1,067 1,005 1,067 5,700
2015/09/04 1,149 1,149 1,055 1,079 6,700
2015/09/03 1,120 1,149 1,116 1,130 3,900
2015/09/02 1,054 1,110 1,054 1,110 1,400
2015/09/01 1,142 1,159 1,095 1,100 4,300
2015/08/31 1,150 1,194 1,145 1,193 5,700
2015/08/28 1,208 1,208 1,163 1,176 2,500
2015/08/27 1,214 1,214 1,150 1,163 10,800
2015/08/26 1,000 1,020 999 1,004 2,500
2015/08/25 951 1,008 924 980 12,800
2015/08/24 1,050 1,098 962 980 17,800
2015/08/21 1,154 1,168 1,140 1,140 5,900
2015/08/20 1,231 1,233 1,210 1,214 4,700
2015/08/19 1,250 1,250 1,235 1,235 1,000
2015/08/18 1,280 1,280 1,252 1,260 1,600
2015/08/17 1,275 1,275 1,256 1,256 3,100
2015/08/14 1,209 1,260 1,209 1,260 5,500
2015/08/13 1,269 1,269 1,198 1,217 11,400
2015/08/12 1,306 1,306 1,260 1,269 12,500
2015/08/11 1,348 1,348 1,289 1,307 37,700
2015/08/10 1,316 1,400 1,253 1,262 128,500
2015/08/07 1,268 1,286 1,261 1,286 3,900
2015/08/06 1,256 1,290 1,249 1,272 13,400
2015/08/05 1,248 1,256 1,245 1,256 2,900
2015/08/04 1,273 1,276 1,242 1,260 2,600
2015/08/03 1,277 1,277 1,245 1,265 1,100
2015/07/31 1,258 1,262 1,258 1,262 700
2015/07/30 1,241 1,247 1,241 1,247 1,000
2015/07/29 1,237 1,241 1,233 1,241 800
2015/07/28 1,243 1,243 1,212 1,237 2,300
2015/07/27 1,261 1,261 1,250 1,250 3,000
2015/07/24 1,289 1,289 1,272 1,275 2,200
2015/07/23 1,261 1,290 1,252 1,290 5,900
2015/07/22 1,258 1,274 1,258 1,263 2,200
2015/07/21 1,240 1,275 1,237 1,274 6,600
2015/07/17 1,182 1,210 1,180 1,210 5,400
2015/07/16 1,179 1,181 1,169 1,176 2,400
2015/07/15 1,180 1,183 1,169 1,169 5,700
2015/07/14 1,145 1,169 1,127 1,169 3,500
2015/07/13 1,131 1,132 1,105 1,125 1,400
2015/07/10 1,140 1,140 1,100 1,128 4,800
2015/07/09 1,170 1,180 992 1,135 24,200
2015/07/08 1,250 1,250 1,190 1,190 4,800
2015/07/07 1,242 1,242 1,227 1,229 2,300
2015/07/06 1,210 1,250 1,180 1,250 7,800
2015/07/03 1,207 1,215 1,199 1,208 1,300
2015/07/02 1,210 1,244 1,210 1,222 2,500
2015/07/01 1,201 1,224 1,201 1,224 2,500
2015/06/30 1,206 1,213 1,177 1,191 6,100
2015/06/29 1,213 1,222 1,206 1,211 7,000
2015/06/26 1,275 1,275 1,250 1,253 2,400
2015/06/25 1,280 1,300 1,263 1,263 3,400
2015/06/24 1,321 1,321 1,261 1,281 6,000
2015/06/23 1,327 1,327 1,314 1,320 1,800
2015/06/22 1,325 1,325 1,311 1,311 3,000
2015/06/19 1,300 1,305 1,293 1,305 3,000
2015/06/18 1,295 1,295 1,280 1,295 3,600
2015/06/17 1,282 1,284 1,279 1,284 4,700
2015/06/16 1,286 1,288 1,270 1,278 4,600
2015/06/15 1,283 1,290 1,280 1,284 3,800
2015/06/12 1,253 1,283 1,250 1,274 6,300
2015/06/11 1,289 1,289 1,265 1,274 2,300
2015/06/10 1,281 1,291 1,270 1,278 2,500
2015/06/09 1,276 1,285 1,276 1,280 4,500
2015/06/08 1,295 1,319 1,289 1,298 10,100
2015/06/05 1,250 1,269 1,250 1,265 2,000
2015/06/04 1,254 1,254 1,244 1,250 3,600
2015/06/03 1,222 1,249 1,213 1,248 4,000
2015/06/02 1,240 1,258 1,201 1,214 9,000
2015/06/01 1,260 1,260 1,201 1,240 9,600
2015/05/29 1,294 1,294 1,240 1,262 5,200
2015/05/28 1,292 1,299 1,280 1,291 2,500
2015/05/27 1,280 1,300 1,280 1,284 2,400
2015/05/26 1,345 1,345 1,218 1,280 21,400
2015/05/25 1,332 1,370 1,324 1,345 8,900
2015/05/22 1,377 1,378 1,340 1,345 3,900
2015/05/21 1,344 1,358 1,323 1,356 6,200
2015/05/20 1,389 1,389 1,331 1,351 8,800
2015/05/19 1,423 1,423 1,351 1,389 11,000
2015/05/18 1,495 1,495 1,409 1,453 8,200
2015/05/15 1,450 1,493 1,390 1,487 19,300
2015/05/14 1,401 1,479 1,360 1,441 27,900
2015/05/13 1,270 1,425 1,200 1,330 34,100
2015/05/12 1,310 1,310 1,253 1,272 4,700
2015/05/11 1,188 1,360 1,185 1,268 25,700
2015/05/08 1,160 1,185 1,148 1,153 1,800
2015/05/07 1,145 1,147 1,120 1,137 2,600
2015/05/01 1,124 1,124 1,120 1,120 2,600
2015/04/30 1,152 1,160 1,125 1,125 1,200
2015/04/28 1,152 1,153 1,150 1,150 1,800
2015/04/27 1,150 1,169 1,150 1,153 2,200
2015/04/24 1,174 1,174 1,160 1,160 1,600
2015/04/23 1,170 1,178 1,150 1,151 3,200
2015/04/22 1,129 1,168 1,129 1,168 1,800
2015/04/21 1,210 1,224 1,140 1,150 7,200
2015/04/20 1,170 1,240 1,170 1,195 11,100
2015/04/17 1,155 1,165 1,155 1,165 2,100
2015/04/16 1,149 1,149 1,137 1,145 1,500
2015/04/15 1,139 1,151 1,137 1,137 3,000
2015/04/14 1,142 1,142 1,117 1,135 2,800
2015/04/13 1,101 1,132 1,101 1,132 1,900
2015/04/10 1,100 1,101 1,089 1,101 1,800
2015/04/09 1,122 1,122 1,107 1,118 3,500
2015/04/08 1,167 1,189 1,130 1,134 6,500
2015/04/07 1,091 1,219 1,091 1,197 18,000
2015/04/06 1,056 1,079 1,054 1,079 2,100
2015/04/03 1,056 1,056 1,056 1,056 600
2015/04/02 1,028 1,028 1,010 1,010 2,200
2015/04/01 1,000 1,020 997 1,020 1,900
2015/03/31 1,020 1,020 981 1,020 5,800
2015/03/30 1,059 1,059 1,021 1,050 1,100
2015/03/27 1,015 1,039 1,012 1,035 2,300
2015/03/26 1,032 1,050 1,015 1,050 1,000
2015/03/25 1,080 1,088 1,031 1,032 5,000
2015/03/24 1,075 1,075 1,060 1,073 2,000
2015/03/23 1,062 1,090 1,062 1,080 4,800
2015/03/20 1,100 1,100 1,044 1,054 8,600
2015/03/19 1,109 1,115 1,056 1,087 12,200
2015/03/18 1,180 1,180 1,090 1,098 11,200
2015/03/17 1,200 1,201 1,115 1,198 24,900
2015/03/16 1,478 1,480 1,184 1,233 92,800
2015/03/13 1,388 1,388 1,388 1,388 4,800
2015/03/12 1,050 1,088 1,043 1,088 8,400
2015/03/11 919 940 919 938 8,700
2015/03/10 896 910 895 905 700
2015/03/09 900 920 900 910 1,400
2015/03/06 912 912 900 900 800
2015/03/05 908 913 908 912 1,100
2015/03/04 915 915 906 913 800
2015/03/03 906 915 906 914 5,300
2015/03/02 900 912 890 891 3,800
2015/02/27 905 905 905 905 100
2015/02/26 919 919 903 909 1,200
2015/02/25 900 900 900 900 4,200
2015/02/24 906 911 906 910 600
2015/02/23 908 919 905 907 1,300
2015/02/20 921 921 906 907 2,300
2015/02/19 897 918 897 918 5,400
2015/02/18 894 894 893 893 600
2015/02/17 884 884 884 884 200
2015/02/16 885 886 871 884 800
2015/02/13 859 870 859 870 700
2015/02/12 858 859 844 858 5,700
2015/02/10 871 871 860 860 2,500
2015/02/09 880 890 872 875 2,400
2015/02/06 888 889 871 872 900
2015/02/04 904 904 903 903 400
2015/02/03 912 912 880 892 7,100
2015/02/02 931 931 931 931 100
2015/01/30 916 916 916 916 5,100
2015/01/29 916 916 916 916 100
2015/01/28 931 935 907 916 6,300
2015/01/27 955 955 930 930 5,200
2015/01/26 969 969 961 961 9,100
2015/01/23 970 970 951 951 1,800
2015/01/22 970 970 970 970 300
2015/01/21 940 970 940 970 1,400
2015/01/20 939 939 931 931 500
2015/01/19 927 935 920 930 1,800
2015/01/16 900 915 900 912 1,000
2015/01/15 904 905 901 905 1,000
2015/01/14 909 914 905 905 1,500
2015/01/13 928 928 906 917 1,000
2015/01/09 936 936 910 910 1,600
2015/01/08 957 960 934 934 3,400
2015/01/07 960 960 950 959 2,000
2015/01/06 974 979 957 965 5,000
2015/01/05 946 982 946 973 1,600

このページの先頭へ