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
2018/12/28 700 700 699 699 1,300
2018/12/27 661 669 660 660 1,300
2018/12/26 618 642 618 640 2,200
2018/12/25 737 737 600 618 13,800
2018/12/21 704 727 695 702 2,900
2018/12/20 740 740 704 706 2,500
2018/12/19 698 747 680 747 4,300
2018/12/18 706 706 701 701 1,700
2018/12/17 713 714 713 713 1,100
2018/12/14 720 722 715 715 600
2018/12/11 733 733 720 720 2,300
2018/12/10 720 720 720 720 600
2018/12/07 720 720 713 713 1,700
2018/12/04 736 742 733 742 700
2018/12/03 741 750 735 744 2,200
2018/11/30 744 744 731 740 1,000
2018/11/29 730 745 730 745 400
2018/11/28 730 730 726 726 800
2018/11/27 731 733 730 730 700
2018/11/26 728 730 728 730 700
2018/11/22 720 720 720 720 3,300
2018/11/21 716 725 716 720 400
2018/11/20 734 734 731 731 500
2018/11/19 736 736 733 734 600
2018/11/16 765 765 750 750 500
2018/11/15 761 765 761 765 200
2018/11/14 770 770 769 769 700
2018/11/13 778 779 757 757 2,600
2018/11/12 750 769 746 769 1,100
2018/11/09 755 755 754 754 3,500
2018/11/08 756 756 755 755 400
2018/11/07 747 747 747 747 100
2018/11/06 760 760 756 756 400
2018/11/05 763 763 741 741 900
2018/11/02 754 763 754 763 200
2018/11/01 755 760 754 755 1,100
2018/10/31 775 775 760 761 1,300
2018/10/30 757 757 742 745 1,800
2018/10/29 741 741 727 727 1,400
2018/10/26 761 765 735 739 3,100
2018/10/25 785 785 757 757 2,100
2018/10/24 780 786 780 786 1,600
2018/10/23 785 790 782 790 700
2018/10/22 784 790 784 790 400
2018/10/18 795 795 789 790 500
2018/10/17 794 795 794 794 800
2018/10/16 792 792 787 791 1,400
2018/10/15 800 800 795 795 600
2018/10/12 802 802 799 799 6,300
2018/10/11 809 809 798 800 6,600
2018/10/10 817 817 817 817 100
2018/10/09 815 815 810 810 2,100
2018/10/05 823 824 816 816 1,000
2018/10/04 829 829 818 826 1,900
2018/10/03 822 822 822 822 100
2018/10/02 828 828 824 824 800
2018/10/01 826 840 826 831 1,200
2018/09/28 818 823 818 821 600
2018/09/27 818 819 818 818 500
2018/09/26 803 819 803 815 1,500
2018/09/25 828 835 828 835 1,600
2018/09/21 828 835 828 828 2,400
2018/09/20 829 830 828 828 1,300
2018/09/19 827 842 827 837 700
2018/09/18 824 834 824 826 3,500
2018/09/14 824 833 824 824 2,100
2018/09/13 826 826 823 823 1,200
2018/09/12 831 831 826 826 1,000
2018/09/11 826 830 826 830 600
2018/09/10 833 833 833 833 300
2018/09/07 831 842 831 842 400
2018/09/06 820 838 820 838 1,400
2018/09/05 833 833 818 818 3,000
2018/09/04 835 837 835 836 1,100
2018/09/03 831 834 831 833 500
2018/08/31 832 844 831 838 1,100
2018/08/30 839 847 838 839 1,500
2018/08/29 838 840 838 839 500
2018/08/27 830 850 830 850 600
2018/08/24 843 843 826 826 1,500
2018/08/23 825 847 825 847 500
2018/08/22 822 825 822 825 1,100
2018/08/21 839 839 819 819 2,000
2018/08/20 841 841 841 841 600
2018/08/17 847 847 847 847 100
2018/08/16 843 843 843 843 500
2018/08/15 841 848 841 843 1,100
2018/08/14 841 841 841 841 100
2018/08/13 856 856 854 854 1,400
2018/08/10 863 863 860 860 200
2018/08/09 882 882 880 881 1,800
2018/08/08 862 874 841 874 3,900
2018/08/07 885 885 840 866 3,000
2018/08/06 881 894 880 894 900
2018/08/03 902 902 881 881 2,600
2018/08/02 906 906 906 906 100
2018/08/01 906 906 904 906 500
2018/07/31 906 906 906 906 1,000
2018/07/30 908 908 906 906 900
2018/07/27 918 918 903 908 1,200
2018/07/26 922 922 893 903 2,800
2018/07/25 914 916 908 908 1,500
2018/07/24 908 909 908 909 500
2018/07/23 908 909 893 900 800
2018/07/20 898 898 892 893 600
2018/07/19 899 899 893 893 900
2018/07/18 896 896 885 888 1,000
2018/07/17 899 899 875 892 2,500
2018/07/13 898 900 898 899 300
2018/07/12 898 901 897 897 500
2018/07/11 917 917 900 905 2,000
2018/07/10 911 915 911 915 200
2018/07/09 896 913 896 907 1,500
2018/07/06 867 895 867 895 2,300
2018/07/05 861 861 853 860 6,000
2018/07/04 876 876 868 868 3,100
2018/07/03 900 900 884 891 2,700
2018/07/02 916 925 899 899 3,600
2018/06/29 907 913 907 912 2,500
2018/06/28 905 909 905 907 300
2018/06/27 890 896 890 896 300
2018/06/26 904 905 896 900 2,200
2018/06/25 915 915 905 905 1,800
2018/06/22 922 922 905 909 2,800
2018/06/21 914 926 914 926 1,000
2018/06/20 917 920 904 914 2,600
2018/06/19 941 941 908 917 4,500
2018/06/18 1,000 1,010 932 936 16,500
2018/06/15 967 967 961 961 300
2018/06/14 965 965 956 956 1,300
2018/06/13 955 966 955 959 2,000
2018/06/12 953 969 953 953 2,300
2018/06/11 949 956 947 951 1,000
2018/06/08 943 943 943 943 800
2018/06/07 941 953 940 942 2,100
2018/06/06 958 958 937 940 2,000
2018/06/05 950 960 950 953 1,000
2018/06/04 952 952 937 945 1,200
2018/06/01 950 952 947 952 1,000
2018/05/31 970 970 959 959 1,200
2018/05/30 961 961 951 951 1,500
2018/05/29 966 966 964 964 600
2018/05/28 955 974 955 974 700
2018/05/25 960 960 959 959 600
2018/05/24 970 970 955 960 2,100
2018/05/23 957 957 952 952 500
2018/05/22 950 960 950 957 600
2018/05/21 944 952 944 952 600
2018/05/18 947 949 940 940 1,300
2018/05/17 943 946 942 942 1,100
2018/05/16 950 950 935 943 1,500
2018/05/15 950 955 948 948 2,400
2018/05/14 970 987 970 971 2,800
2018/05/11 969 974 965 968 5,900
2018/05/10 966 966 964 966 1,800
2018/05/09 959 962 953 953 1,000
2018/05/08 962 967 958 958 600
2018/05/07 974 974 954 954 3,600
2018/05/02 960 966 960 963 700
2018/05/01 982 982 955 968 3,500
2018/04/27 967 967 967 967 300
2018/04/26 980 980 970 980 900
2018/04/25 975 980 975 980 3,000
2018/04/24 975 988 953 976 3,500
2018/04/23 980 980 975 975 400
2018/04/20 970 985 961 983 1,500
2018/04/18 974 985 944 984 3,500
2018/04/17 980 980 975 975 600
2018/04/16 980 988 980 980 1,300
2018/04/12 981 981 977 978 2,400
2018/04/11 980 981 980 981 500
2018/04/10 985 985 984 984 700
2018/04/09 982 985 982 985 1,400
2018/04/06 983 983 979 979 1,900
2018/04/05 953 976 953 968 2,700
2018/04/04 965 965 952 952 900
2018/04/03 990 990 939 960 13,800
2018/04/02 988 990 980 990 1,500
2018/03/30 990 990 989 989 200
2018/03/29 985 991 971 971 2,200
2018/03/28 955 970 955 970 1,300
2018/03/27 930 940 929 936 1,700
2018/03/26 922 922 904 915 8,600
2018/03/23 972 972 936 948 2,800
2018/03/22 985 985 981 981 700
2018/03/20 969 977 969 972 1,400
2018/03/19 976 977 970 971 3,600
2018/03/16 976 984 975 975 2,800
2018/03/15 975 987 975 977 1,600
2018/03/14 978 978 968 968 600
2018/03/13 985 985 968 968 1,600
2018/03/12 968 982 968 982 2,100
2018/03/09 955 973 955 968 3,300
2018/03/08 951 955 951 954 500
2018/03/07 952 952 951 951 900
2018/03/06 942 959 942 955 800
2018/03/05 963 963 939 939 3,700
2018/03/02 967 970 951 954 5,100
2018/03/01 983 983 960 965 900
2018/02/28 983 983 983 983 100
2018/02/27 987 992 968 968 6,300
2018/02/26 975 984 965 983 4,300
2018/02/23 975 980 962 972 2,800
2018/02/22 975 975 967 967 1,900
2018/02/21 972 980 972 975 1,800
2018/02/20 966 974 966 970 2,200
2018/02/19 964 967 950 965 3,600
2018/02/16 949 960 948 955 3,000
2018/02/15 914 965 914 947 2,100
2018/02/14 952 953 914 914 4,900
2018/02/13 983 984 951 952 8,700
2018/02/09 947 980 939 973 42,400
2018/02/08 1,044 1,127 1,044 1,127 7,900
2018/02/07 1,056 1,059 1,015 1,044 5,600
2018/02/06 1,000 1,005 980 1,005 20,400
2018/02/05 1,116 1,116 1,062 1,080 25,400
2018/02/02 1,150 1,159 1,128 1,128 8,100
2018/02/01 1,155 1,176 1,141 1,146 4,200
2018/01/31 1,170 1,171 1,155 1,161 2,200
2018/01/30 1,179 1,193 1,170 1,170 11,500
2018/01/29 1,176 1,183 1,165 1,174 5,000
2018/01/26 1,175 1,180 1,163 1,176 1,600
2018/01/25 1,174 1,174 1,168 1,168 3,500
2018/01/24 1,166 1,180 1,166 1,174 3,600
2018/01/23 1,187 1,187 1,159 1,177 5,300
2018/01/22 1,170 1,170 1,143 1,169 3,100
2018/01/19 1,166 1,175 1,166 1,175 1,600
2018/01/18 1,177 1,192 1,166 1,166 4,100
2018/01/17 1,193 1,193 1,162 1,162 1,800
2018/01/16 1,182 1,200 1,180 1,192 3,300
2018/01/15 1,176 1,187 1,175 1,185 5,100
2018/01/12 1,175 1,176 1,163 1,175 2,700
2018/01/11 1,172 1,182 1,170 1,170 2,300
2018/01/10 1,146 1,169 1,146 1,169 3,100
2018/01/09 1,148 1,154 1,143 1,145 8,000
2018/01/05 1,133 1,148 1,133 1,148 7,200
2018/01/04 1,148 1,148 1,123 1,133 7,500

このページの先頭へ