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 |
---|---|---|---|---|---|
2016/12/30 | 778 | 778 | 770 | 772 | 700 |
2016/12/29 | 770 | 770 | 770 | 770 | 100 |
2016/12/28 | 769 | 771 | 769 | 771 | 1,000 |
2016/12/27 | 781 | 781 | 770 | 773 | 1,200 |
2016/12/26 | 796 | 796 | 781 | 781 | 5,500 |
2016/12/22 | 766 | 768 | 763 | 766 | 3,600 |
2016/12/21 | 765 | 771 | 761 | 768 | 4,400 |
2016/12/20 | 761 | 767 | 760 | 765 | 1,000 |
2016/12/19 | 765 | 765 | 759 | 760 | 1,600 |
2016/12/16 | 762 | 764 | 757 | 764 | 2,200 |
2016/12/15 | 751 | 760 | 751 | 754 | 1,900 |
2016/12/14 | 752 | 754 | 752 | 754 | 900 |
2016/12/13 | 754 | 759 | 752 | 753 | 2,800 |
2016/12/12 | 760 | 761 | 752 | 758 | 3,800 |
2016/12/09 | 753 | 766 | 752 | 752 | 1,000 |
2016/12/08 | 756 | 759 | 751 | 752 | 3,300 |
2016/12/07 | 752 | 766 | 752 | 758 | 2,700 |
2016/12/06 | 755 | 755 | 755 | 755 | 500 |
2016/12/05 | 762 | 762 | 758 | 758 | 600 |
2016/12/02 | 762 | 762 | 758 | 758 | 700 |
2016/12/01 | 763 | 765 | 760 | 761 | 4,400 |
2016/11/30 | 767 | 768 | 751 | 753 | 2,600 |
2016/11/29 | 768 | 777 | 768 | 770 | 2,600 |
2016/11/28 | 751 | 762 | 751 | 762 | 2,700 |
2016/11/25 | 754 | 754 | 750 | 750 | 2,000 |
2016/11/24 | 766 | 769 | 744 | 746 | 3,000 |
2016/11/22 | 740 | 753 | 740 | 741 | 2,700 |
2016/11/21 | 731 | 732 | 730 | 732 | 800 |
2016/11/18 | 728 | 730 | 726 | 728 | 2,600 |
2016/11/17 | 744 | 744 | 725 | 728 | 2,500 |
2016/11/16 | 720 | 729 | 706 | 729 | 3,900 |
2016/11/15 | 730 | 730 | 723 | 727 | 2,200 |
2016/11/14 | 758 | 758 | 720 | 730 | 8,400 |
2016/11/11 | 761 | 761 | 754 | 760 | 5,100 |
2016/11/10 | 757 | 784 | 757 | 762 | 5,300 |
2016/11/09 | 780 | 780 | 754 | 754 | 3,600 |
2016/11/08 | 786 | 786 | 778 | 778 | 1,900 |
2016/11/07 | 774 | 796 | 773 | 790 | 5,700 |
2016/11/04 | 801 | 801 | 774 | 774 | 5,200 |
2016/11/02 | 860 | 861 | 813 | 830 | 7,500 |
2016/11/01 | 858 | 998 | 843 | 890 | 102,900 |
2016/10/31 | 848 | 875 | 835 | 862 | 22,000 |
2016/10/28 | 769 | 890 | 764 | 881 | 46,300 |
2016/10/27 | 756 | 769 | 755 | 767 | 3,200 |
2016/10/26 | 750 | 756 | 750 | 755 | 5,600 |
2016/10/25 | 753 | 756 | 750 | 750 | 4,200 |
2016/10/24 | 748 | 749 | 748 | 749 | 600 |
2016/10/21 | 745 | 746 | 742 | 744 | 3,600 |
2016/10/20 | 748 | 755 | 739 | 745 | 5,200 |
2016/10/19 | 742 | 742 | 739 | 739 | 1,000 |
2016/10/18 | 746 | 747 | 737 | 742 | 5,300 |
2016/10/17 | 756 | 756 | 746 | 746 | 500 |
2016/10/14 | 747 | 758 | 747 | 758 | 900 |
2016/10/13 | 756 | 756 | 746 | 746 | 1,100 |
2016/10/12 | 756 | 756 | 749 | 750 | 2,300 |
2016/10/11 | 759 | 761 | 756 | 760 | 8,500 |
2016/10/07 | 745 | 754 | 743 | 754 | 1,700 |
2016/10/06 | 745 | 745 | 744 | 745 | 2,900 |
2016/10/05 | 744 | 750 | 744 | 745 | 500 |
2016/10/04 | 751 | 752 | 744 | 744 | 3,100 |
2016/10/03 | 755 | 760 | 753 | 753 | 1,700 |
2016/09/30 | 761 | 761 | 750 | 756 | 3,300 |
2016/09/29 | 761 | 762 | 757 | 762 | 1,800 |
2016/09/28 | 760 | 760 | 758 | 760 | 1,000 |
2016/09/27 | 780 | 780 | 778 | 780 | 1,500 |
2016/09/26 | 772 | 775 | 771 | 771 | 1,900 |
2016/09/23 | 758 | 762 | 750 | 762 | 2,200 |
2016/09/21 | 753 | 755 | 746 | 755 | 400 |
2016/09/20 | 752 | 758 | 745 | 745 | 2,400 |
2016/09/16 | 754 | 755 | 751 | 751 | 600 |
2016/09/15 | 755 | 755 | 742 | 750 | 2,200 |
2016/09/14 | 744 | 750 | 743 | 750 | 2,300 |
2016/09/13 | 750 | 762 | 742 | 744 | 10,300 |
2016/09/12 | 754 | 823 | 752 | 752 | 18,700 |
2016/09/09 | 780 | 780 | 763 | 768 | 6,200 |
2016/09/08 | 787 | 787 | 781 | 781 | 2,400 |
2016/09/07 | 782 | 786 | 781 | 785 | 2,500 |
2016/09/06 | 790 | 790 | 781 | 782 | 5,100 |
2016/09/05 | 800 | 800 | 779 | 780 | 15,600 |
2016/09/02 | 791 | 879 | 779 | 808 | 38,700 |
2016/09/01 | 795 | 803 | 788 | 791 | 4,700 |
2016/08/31 | 796 | 800 | 783 | 787 | 3,200 |
2016/08/30 | 778 | 790 | 778 | 789 | 1,900 |
2016/08/29 | 784 | 800 | 778 | 778 | 5,700 |
2016/08/26 | 793 | 793 | 780 | 784 | 1,500 |
2016/08/25 | 805 | 805 | 786 | 793 | 2,900 |
2016/08/24 | 795 | 808 | 782 | 805 | 3,800 |
2016/08/23 | 797 | 818 | 780 | 780 | 4,500 |
2016/08/22 | 789 | 806 | 787 | 806 | 2,300 |
2016/08/19 | 777 | 797 | 777 | 789 | 1,200 |
2016/08/18 | 822 | 833 | 780 | 800 | 4,600 |
2016/08/17 | 850 | 850 | 830 | 835 | 2,900 |
2016/08/16 | 880 | 880 | 860 | 860 | 1,400 |
2016/08/15 | 882 | 898 | 865 | 898 | 1,300 |
2016/08/12 | 888 | 890 | 885 | 885 | 400 |
2016/08/10 | 910 | 910 | 884 | 890 | 6,200 |
2016/08/09 | 935 | 935 | 900 | 905 | 4,400 |
2016/08/08 | 962 | 962 | 934 | 934 | 3,500 |
2016/08/05 | 956 | 956 | 946 | 948 | 1,400 |
2016/08/04 | 964 | 964 | 940 | 956 | 2,900 |
2016/08/03 | 973 | 973 | 943 | 949 | 3,900 |
2016/08/02 | 969 | 977 | 962 | 976 | 2,700 |
2016/08/01 | 988 | 990 | 978 | 978 | 3,900 |
2016/07/29 | 1,006 | 1,006 | 982 | 992 | 1,400 |
2016/07/28 | 1,010 | 1,016 | 990 | 994 | 5,200 |
2016/07/27 | 1,030 | 1,030 | 1,010 | 1,022 | 1,500 |
2016/07/26 | 1,048 | 1,050 | 1,005 | 1,012 | 6,700 |
2016/07/25 | 1,053 | 1,070 | 1,024 | 1,048 | 12,000 |
2016/07/22 | 1,006 | 1,023 | 995 | 1,023 | 3,800 |
2016/07/21 | 997 | 1,014 | 995 | 1,005 | 2,000 |
2016/07/20 | 1,004 | 1,009 | 1,004 | 1,009 | 1,400 |
2016/07/19 | 1,013 | 1,018 | 1,001 | 1,015 | 3,200 |
2016/07/15 | 1,018 | 1,030 | 1,012 | 1,013 | 2,000 |
2016/07/14 | 1,012 | 1,034 | 1,012 | 1,034 | 800 |
2016/07/13 | 1,026 | 1,044 | 1,009 | 1,020 | 2,000 |
2016/07/12 | 1,039 | 1,039 | 1,030 | 1,036 | 700 |
2016/07/11 | 1,050 | 1,050 | 1,039 | 1,039 | 700 |
2016/07/08 | 1,025 | 1,035 | 1,012 | 1,020 | 900 |
2016/07/07 | 1,039 | 1,050 | 1,016 | 1,021 | 3,900 |
2016/07/06 | 1,025 | 1,025 | 1,013 | 1,025 | 1,000 |
2016/07/05 | 1,035 | 1,035 | 1,025 | 1,025 | 400 |
2016/07/04 | 1,050 | 1,050 | 1,026 | 1,039 | 1,300 |
2016/07/01 | 1,026 | 1,080 | 1,026 | 1,052 | 4,300 |
2016/06/30 | 1,020 | 1,034 | 1,003 | 1,003 | 1,400 |
2016/06/29 | 1,000 | 1,038 | 1,000 | 1,006 | 2,300 |
2016/06/28 | 964 | 999 | 964 | 999 | 1,200 |
2016/06/27 | 959 | 1,009 | 959 | 1,009 | 2,300 |
2016/06/24 | 1,025 | 1,053 | 957 | 957 | 8,800 |
2016/06/23 | 1,053 | 1,053 | 1,024 | 1,024 | 1,100 |
2016/06/22 | 1,087 | 1,087 | 1,053 | 1,053 | 400 |
2016/06/21 | 1,055 | 1,058 | 1,031 | 1,058 | 1,400 |
2016/06/20 | 1,044 | 1,050 | 1,020 | 1,033 | 2,200 |
2016/06/17 | 1,020 | 1,042 | 1,020 | 1,042 | 2,000 |
2016/06/16 | 1,077 | 1,077 | 1,000 | 1,020 | 8,900 |
2016/06/15 | 1,011 | 1,055 | 1,005 | 1,055 | 3,700 |
2016/06/14 | 1,091 | 1,095 | 1,000 | 1,015 | 12,200 |
2016/06/13 | 1,150 | 1,150 | 1,070 | 1,098 | 7,200 |
2016/06/10 | 1,168 | 1,187 | 1,168 | 1,169 | 3,400 |
2016/06/09 | 1,167 | 1,174 | 1,167 | 1,168 | 1,800 |
2016/06/08 | 1,229 | 1,229 | 1,120 | 1,167 | 10,900 |
2016/06/07 | 1,240 | 1,240 | 1,212 | 1,230 | 2,100 |
2016/06/06 | 1,198 | 1,242 | 1,191 | 1,210 | 8,200 |
2016/06/03 | 1,200 | 1,200 | 1,184 | 1,195 | 2,500 |
2016/06/02 | 1,205 | 1,220 | 1,180 | 1,192 | 3,400 |
2016/06/01 | 1,156 | 1,237 | 1,156 | 1,220 | 7,400 |
2016/05/31 | 1,137 | 1,159 | 1,120 | 1,156 | 4,300 |
2016/05/30 | 1,202 | 1,203 | 1,121 | 1,149 | 6,400 |
2016/05/27 | 1,202 | 1,227 | 1,202 | 1,205 | 3,500 |
2016/05/26 | 1,210 | 1,240 | 1,201 | 1,201 | 4,600 |
2016/05/25 | 1,236 | 1,296 | 1,210 | 1,210 | 8,500 |
2016/05/24 | 1,239 | 1,259 | 1,209 | 1,236 | 8,900 |
2016/05/23 | 1,295 | 1,330 | 1,235 | 1,260 | 36,500 |
2016/05/20 | 1,200 | 1,256 | 1,199 | 1,235 | 20,900 |
2016/05/19 | 1,100 | 1,200 | 1,085 | 1,199 | 14,200 |
2016/05/18 | 1,100 | 1,115 | 1,074 | 1,088 | 5,200 |
2016/05/17 | 1,050 | 1,116 | 1,050 | 1,115 | 5,500 |
2016/05/16 | 1,050 | 1,053 | 1,032 | 1,050 | 3,700 |
2016/05/13 | 1,026 | 1,060 | 1,026 | 1,060 | 7,300 |
2016/05/12 | 1,060 | 1,165 | 999 | 1,050 | 25,600 |
2016/05/11 | 1,086 | 1,086 | 1,056 | 1,065 | 2,700 |
2016/05/10 | 1,064 | 1,083 | 1,062 | 1,080 | 5,800 |
2016/05/09 | 1,079 | 1,100 | 1,079 | 1,094 | 3,300 |
2016/05/06 | 1,038 | 1,080 | 1,038 | 1,079 | 2,500 |
2016/05/02 | 1,056 | 1,056 | 1,036 | 1,037 | 4,500 |
2016/04/28 | 1,050 | 1,063 | 1,043 | 1,058 | 4,500 |
2016/04/27 | 1,045 | 1,051 | 1,035 | 1,041 | 1,900 |
2016/04/26 | 1,057 | 1,057 | 1,027 | 1,039 | 4,100 |
2016/04/25 | 1,079 | 1,080 | 1,057 | 1,059 | 4,000 |
2016/04/22 | 1,070 | 1,077 | 1,055 | 1,064 | 2,500 |
2016/04/21 | 1,102 | 1,102 | 1,060 | 1,089 | 3,000 |
2016/04/20 | 1,099 | 1,118 | 1,057 | 1,068 | 7,400 |
2016/04/19 | 1,052 | 1,089 | 1,042 | 1,080 | 2,700 |
2016/04/18 | 1,042 | 1,057 | 1,011 | 1,052 | 5,800 |
2016/04/15 | 1,121 | 1,143 | 1,040 | 1,060 | 9,600 |
2016/04/14 | 1,129 | 1,147 | 1,090 | 1,116 | 6,800 |
2016/04/13 | 1,123 | 1,138 | 1,093 | 1,099 | 4,800 |
2016/04/12 | 1,074 | 1,133 | 1,000 | 1,114 | 7,200 |
2016/04/11 | 1,058 | 1,110 | 1,025 | 1,074 | 5,300 |
2016/04/08 | 986 | 1,030 | 986 | 1,028 | 2,700 |
2016/04/07 | 1,013 | 1,030 | 986 | 1,030 | 1,800 |
2016/04/06 | 975 | 1,015 | 975 | 1,005 | 3,000 |
2016/04/05 | 1,002 | 1,010 | 980 | 1,000 | 7,800 |
2016/04/04 | 1,020 | 1,041 | 987 | 1,018 | 7,900 |
2016/04/01 | 1,045 | 1,045 | 1,022 | 1,026 | 2,800 |
2016/03/31 | 1,059 | 1,059 | 1,035 | 1,045 | 5,000 |
2016/03/30 | 1,098 | 1,098 | 1,043 | 1,059 | 6,900 |
2016/03/29 | 1,080 | 1,100 | 1,069 | 1,100 | 1,300 |
2016/03/28 | 1,146 | 1,146 | 1,062 | 1,072 | 8,200 |
2016/03/25 | 1,189 | 1,189 | 1,125 | 1,146 | 8,800 |
2016/03/24 | 1,192 | 1,192 | 1,149 | 1,189 | 7,400 |
2016/03/23 | 1,206 | 1,250 | 1,180 | 1,200 | 10,800 |
2016/03/22 | 1,148 | 1,260 | 1,148 | 1,195 | 32,100 |
2016/03/18 | 1,032 | 1,120 | 1,021 | 1,118 | 19,400 |
2016/03/17 | 1,081 | 1,095 | 1,041 | 1,041 | 17,200 |
2016/03/16 | 990 | 1,098 | 976 | 1,090 | 13,600 |
2016/03/15 | 999 | 999 | 988 | 990 | 4,800 |
2016/03/14 | 1,005 | 1,009 | 975 | 990 | 15,300 |
2016/03/11 | 920 | 1,039 | 914 | 991 | 31,100 |
2016/03/10 | 885 | 935 | 884 | 935 | 12,000 |
2016/03/09 | 908 | 908 | 881 | 890 | 6,900 |
2016/03/08 | 911 | 913 | 861 | 908 | 17,600 |
2016/03/07 | 855 | 883 | 848 | 881 | 9,200 |
2016/03/04 | 820 | 840 | 807 | 830 | 16,200 |
2016/03/03 | 797 | 810 | 787 | 806 | 2,400 |
2016/03/02 | 782 | 797 | 781 | 797 | 5,400 |
2016/03/01 | 808 | 808 | 770 | 778 | 10,700 |
2016/02/29 | 851 | 867 | 798 | 818 | 64,700 |
2016/02/26 | 846 | 861 | 815 | 861 | 67,300 |
2016/02/25 | 718 | 744 | 707 | 711 | 6,900 |
2016/02/24 | 720 | 743 | 720 | 733 | 2,300 |
2016/02/23 | 748 | 748 | 720 | 730 | 2,100 |
2016/02/22 | 719 | 757 | 718 | 750 | 5,600 |
2016/02/19 | 713 | 739 | 713 | 730 | 6,300 |
2016/02/18 | 730 | 743 | 715 | 726 | 8,500 |
2016/02/17 | 734 | 744 | 715 | 730 | 7,200 |
2016/02/16 | 702 | 729 | 702 | 719 | 11,200 |
2016/02/15 | 750 | 768 | 700 | 700 | 26,400 |
2016/02/12 | 740 | 761 | 704 | 745 | 19,800 |
2016/02/10 | 834 | 875 | 782 | 782 | 40,000 |
2016/02/09 | 846 | 867 | 823 | 823 | 29,400 |
2016/02/08 | 940 | 950 | 883 | 912 | 40,800 |
2016/02/05 | 1,059 | 1,097 | 905 | 955 | 69,200 |
2016/02/04 | 1,530 | 1,565 | 1,111 | 1,127 | 346,400 |
2016/02/03 | 1,138 | 1,348 | 1,070 | 1,268 | 479,900 |
2016/02/02 | 1,000 | 1,048 | 1,000 | 1,048 | 15,900 |
2016/02/01 | 888 | 912 | 888 | 898 | 6,500 |
2016/01/29 | 827 | 850 | 825 | 848 | 3,600 |
2016/01/28 | 810 | 812 | 800 | 800 | 1,300 |
2016/01/27 | 800 | 808 | 790 | 792 | 700 |
2016/01/26 | 787 | 798 | 787 | 788 | 1,300 |
2016/01/25 | 773 | 773 | 772 | 772 | 900 |
2016/01/22 | 740 | 771 | 740 | 770 | 2,200 |
2016/01/21 | 798 | 798 | 748 | 748 | 2,100 |
2016/01/20 | 804 | 830 | 800 | 813 | 2,300 |
2016/01/19 | 830 | 830 | 821 | 821 | 300 |
2016/01/18 | 815 | 820 | 803 | 820 | 2,500 |
2016/01/15 | 850 | 850 | 827 | 827 | 600 |
2016/01/14 | 830 | 835 | 827 | 827 | 700 |
2016/01/13 | 828 | 853 | 821 | 830 | 2,300 |
2016/01/12 | 858 | 862 | 838 | 838 | 4,400 |
2016/01/08 | 854 | 869 | 854 | 867 | 500 |
2016/01/07 | 874 | 874 | 861 | 861 | 1,400 |
2016/01/06 | 893 | 893 | 878 | 878 | 1,700 |
2016/01/05 | 875 | 884 | 875 | 884 | 1,000 |
2016/01/04 | 885 | 897 | 885 | 886 | 500 |