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 |
---|---|---|---|---|---|
2019/12/30 | 917 | 917 | 894 | 895 | 3,300 |
2019/12/27 | 953 | 954 | 898 | 917 | 3,300 |
2019/12/26 | 942 | 954 | 942 | 953 | 2,400 |
2019/12/25 | 940 | 951 | 940 | 943 | 8,100 |
2019/12/24 | 932 | 948 | 932 | 946 | 3,800 |
2019/12/23 | 925 | 935 | 925 | 932 | 2,600 |
2019/12/20 | 919 | 929 | 912 | 924 | 4,700 |
2019/12/19 | 919 | 925 | 914 | 925 | 2,600 |
2019/12/18 | 923 | 925 | 913 | 924 | 2,500 |
2019/12/17 | 917 | 922 | 913 | 922 | 3,700 |
2019/12/16 | 910 | 914 | 905 | 912 | 2,200 |
2019/12/13 | 891 | 908 | 891 | 903 | 6,600 |
2019/12/12 | 895 | 907 | 880 | 891 | 4,000 |
2019/12/11 | 904 | 905 | 893 | 897 | 2,600 |
2019/12/10 | 903 | 904 | 877 | 894 | 2,000 |
2019/12/09 | 869 | 905 | 869 | 904 | 3,900 |
2019/12/06 | 887 | 918 | 874 | 875 | 9,700 |
2019/12/05 | 880 | 882 | 880 | 882 | 300 |
2019/12/04 | 880 | 891 | 877 | 877 | 1,800 |
2019/12/03 | 889 | 895 | 883 | 886 | 2,900 |
2019/12/02 | 896 | 925 | 896 | 903 | 6,700 |
2019/11/29 | 892 | 922 | 883 | 895 | 19,400 |
2019/11/28 | 904 | 917 | 900 | 900 | 1,900 |
2019/11/27 | 905 | 923 | 905 | 912 | 700 |
2019/11/26 | 895 | 932 | 895 | 916 | 4,200 |
2019/11/25 | 884 | 904 | 884 | 899 | 6,600 |
2019/11/22 | 887 | 887 | 869 | 883 | 6,300 |
2019/11/21 | 878 | 882 | 863 | 863 | 800 |
2019/11/20 | 873 | 885 | 872 | 877 | 3,000 |
2019/11/19 | 891 | 893 | 882 | 884 | 2,400 |
2019/11/18 | 861 | 894 | 861 | 892 | 3,200 |
2019/11/15 | 854 | 888 | 851 | 886 | 6,600 |
2019/11/14 | 866 | 884 | 863 | 867 | 9,800 |
2019/11/13 | 876 | 885 | 862 | 873 | 8,200 |
2019/11/12 | 885 | 889 | 865 | 875 | 3,400 |
2019/11/11 | 888 | 898 | 877 | 889 | 4,300 |
2019/11/08 | 878 | 893 | 878 | 888 | 3,900 |
2019/11/07 | 895 | 895 | 876 | 878 | 4,400 |
2019/11/06 | 881 | 922 | 881 | 910 | 9,000 |
2019/11/05 | 858 | 892 | 858 | 892 | 3,900 |
2019/11/01 | 858 | 867 | 842 | 858 | 11,500 |
2019/10/31 | 884 | 895 | 841 | 873 | 20,900 |
2019/10/30 | 907 | 910 | 873 | 878 | 16,100 |
2019/10/29 | 930 | 930 | 900 | 911 | 10,500 |
2019/10/28 | 944 | 950 | 925 | 926 | 8,000 |
2019/10/25 | 971 | 987 | 944 | 944 | 17,500 |
2019/10/24 | 960 | 989 | 956 | 970 | 15,000 |
2019/10/23 | 996 | 1,000 | 939 | 954 | 47,600 |
2019/10/21 | 924 | 1,012 | 905 | 981 | 145,000 |
2019/10/18 | 895 | 929 | 891 | 923 | 17,500 |
2019/10/17 | 882 | 1,024 | 881 | 910 | 239,000 |
2019/10/16 | 894 | 906 | 865 | 883 | 17,500 |
2019/10/15 | 889 | 890 | 865 | 890 | 15,700 |
2019/10/11 | 904 | 907 | 874 | 874 | 15,000 |
2019/10/10 | 933 | 933 | 875 | 885 | 44,800 |
2019/10/09 | 957 | 992 | 934 | 946 | 40,300 |
2019/10/08 | 989 | 1,015 | 962 | 977 | 59,200 |
2019/10/07 | 1,000 | 1,078 | 989 | 1,015 | 22,400 |
2019/10/04 | 1,058 | 1,058 | 995 | 1,000 | 34,200 |
2019/10/03 | 1,001 | 1,057 | 977 | 1,037 | 31,200 |
2019/10/02 | 1,080 | 1,080 | 993 | 1,014 | 63,100 |
2019/10/01 | 1,030 | 1,088 | 1,025 | 1,050 | 51,900 |
2019/09/30 | 1,117 | 1,150 | 1,010 | 1,024 | 96,000 |
2019/09/27 | 1,149 | 1,300 | 1,075 | 1,090 | 400,500 |
2019/09/26 | 1,020 | 1,082 | 995 | 1,082 | 55,700 |
2019/09/25 | 961 | 998 | 932 | 932 | 24,000 |
2019/09/24 | 974 | 994 | 957 | 991 | 20,200 |
2019/09/20 | 1,009 | 1,050 | 1,001 | 1,001 | 22,000 |
2019/09/19 | 1,027 | 1,035 | 1,004 | 1,019 | 23,700 |
2019/09/18 | 1,017 | 1,052 | 985 | 1,027 | 42,600 |
2019/09/17 | 1,075 | 1,077 | 1,006 | 1,006 | 43,000 |
2019/09/13 | 1,096 | 1,120 | 1,051 | 1,059 | 48,400 |
2019/09/12 | 1,221 | 1,260 | 1,095 | 1,112 | 121,500 |
2019/09/11 | 1,211 | 1,309 | 1,191 | 1,221 | 188,900 |
2019/09/10 | 1,234 | 1,420 | 1,172 | 1,210 | 352,500 |
2019/09/09 | 1,227 | 1,437 | 1,162 | 1,223 | 429,000 |
2019/09/06 | 1,102 | 1,395 | 1,050 | 1,395 | 375,600 |
2019/09/05 | 1,255 | 1,255 | 1,066 | 1,095 | 181,500 |
2019/09/04 | 1,189 | 1,301 | 1,115 | 1,178 | 825,500 |
2019/09/03 | 879 | 1,001 | 866 | 1,001 | 58,300 |
2019/09/02 | 835 | 880 | 801 | 851 | 38,500 |
2019/08/30 | 891 | 909 | 839 | 840 | 115,900 |
2019/08/29 | 816 | 981 | 816 | 981 | 158,800 |
2019/08/28 | 850 | 850 | 802 | 831 | 25,000 |
2019/08/27 | 744 | 893 | 744 | 893 | 17,100 |
2019/08/26 | 743 | 743 | 728 | 743 | 1,700 |
2019/08/23 | 726 | 746 | 726 | 746 | 2,000 |
2019/08/22 | 729 | 729 | 723 | 726 | 1,000 |
2019/08/21 | 711 | 730 | 711 | 730 | 3,000 |
2019/08/20 | 710 | 713 | 706 | 706 | 1,400 |
2019/08/19 | 703 | 704 | 685 | 702 | 3,100 |
2019/08/16 | 710 | 719 | 700 | 701 | 3,700 |
2019/08/15 | 708 | 717 | 708 | 710 | 3,500 |
2019/08/14 | 732 | 736 | 723 | 723 | 2,000 |
2019/08/13 | 721 | 740 | 721 | 730 | 3,200 |
2019/08/09 | 765 | 781 | 741 | 743 | 16,700 |
2019/08/08 | 754 | 790 | 744 | 780 | 36,700 |
2019/08/07 | 769 | 799 | 769 | 799 | 39,200 |
2019/08/06 | 699 | 699 | 699 | 699 | 100 |
2019/08/05 | 716 | 716 | 696 | 696 | 2,100 |
2019/07/31 | 730 | 730 | 729 | 729 | 400 |
2019/07/30 | 733 | 733 | 727 | 728 | 500 |
2019/07/29 | 718 | 727 | 718 | 727 | 1,700 |
2019/07/26 | 712 | 712 | 711 | 711 | 200 |
2019/07/25 | 714 | 714 | 712 | 712 | 1,000 |
2019/07/24 | 710 | 710 | 708 | 708 | 1,200 |
2019/07/23 | 704 | 708 | 704 | 708 | 300 |
2019/07/22 | 698 | 699 | 698 | 699 | 400 |
2019/07/18 | 708 | 709 | 695 | 696 | 2,200 |
2019/07/16 | 718 | 718 | 697 | 698 | 2,400 |
2019/07/12 | 721 | 721 | 717 | 718 | 800 |
2019/07/11 | 710 | 716 | 704 | 710 | 900 |
2019/07/09 | 702 | 710 | 701 | 710 | 500 |
2019/07/08 | 705 | 707 | 701 | 701 | 1,000 |
2019/07/05 | 698 | 699 | 698 | 699 | 400 |
2019/07/04 | 695 | 697 | 695 | 697 | 600 |
2019/07/03 | 696 | 696 | 690 | 690 | 1,200 |
2019/07/01 | 693 | 700 | 692 | 693 | 600 |
2019/06/27 | 691 | 705 | 691 | 695 | 1,500 |
2019/06/26 | 706 | 706 | 706 | 706 | 100 |
2019/06/25 | 698 | 718 | 698 | 718 | 1,300 |
2019/06/24 | 694 | 698 | 694 | 698 | 1,300 |
2019/06/21 | 682 | 694 | 682 | 694 | 500 |
2019/06/20 | 682 | 682 | 682 | 682 | 100 |
2019/06/19 | 681 | 681 | 681 | 681 | 1,000 |
2019/06/18 | 695 | 695 | 685 | 685 | 400 |
2019/06/17 | 695 | 695 | 695 | 695 | 400 |
2019/06/13 | 690 | 697 | 690 | 697 | 400 |
2019/06/12 | 694 | 698 | 688 | 698 | 800 |
2019/06/11 | 682 | 692 | 680 | 692 | 900 |
2019/06/10 | 690 | 690 | 690 | 690 | 1,000 |
2019/06/07 | 690 | 690 | 690 | 690 | 100 |
2019/06/05 | 670 | 677 | 670 | 677 | 1,000 |
2019/06/04 | 660 | 660 | 660 | 660 | 700 |
2019/06/03 | 662 | 662 | 657 | 657 | 1,100 |
2019/05/31 | 659 | 670 | 655 | 662 | 1,500 |
2019/05/30 | 665 | 671 | 664 | 669 | 1,400 |
2019/05/29 | 665 | 672 | 665 | 672 | 300 |
2019/05/28 | 662 | 678 | 662 | 674 | 400 |
2019/05/27 | 657 | 662 | 657 | 662 | 1,000 |
2019/05/24 | 681 | 681 | 666 | 666 | 1,400 |
2019/05/23 | 681 | 681 | 681 | 681 | 300 |
2019/05/22 | 685 | 685 | 685 | 685 | 200 |
2019/05/21 | 685 | 685 | 681 | 681 | 300 |
2019/05/20 | 685 | 685 | 685 | 685 | 600 |
2019/05/17 | 689 | 693 | 686 | 693 | 1,100 |
2019/05/16 | 685 | 701 | 685 | 701 | 500 |
2019/05/14 | 686 | 686 | 685 | 685 | 200 |
2019/05/13 | 692 | 693 | 685 | 685 | 400 |
2019/05/09 | 699 | 699 | 690 | 692 | 2,000 |
2019/05/08 | 710 | 710 | 710 | 710 | 900 |
2019/05/07 | 722 | 722 | 707 | 719 | 400 |
2019/04/26 | 700 | 700 | 697 | 697 | 500 |
2019/04/25 | 711 | 711 | 710 | 710 | 700 |
2019/04/24 | 711 | 711 | 711 | 711 | 200 |
2019/04/23 | 700 | 704 | 698 | 704 | 1,300 |
2019/04/22 | 711 | 711 | 702 | 702 | 500 |
2019/04/19 | 702 | 714 | 702 | 711 | 400 |
2019/04/18 | 710 | 732 | 702 | 702 | 2,800 |
2019/04/17 | 706 | 706 | 706 | 706 | 500 |
2019/04/16 | 720 | 720 | 717 | 719 | 400 |
2019/04/12 | 722 | 730 | 721 | 730 | 600 |
2019/04/10 | 722 | 722 | 722 | 722 | 200 |
2019/04/08 | 735 | 740 | 722 | 722 | 600 |
2019/04/05 | 726 | 735 | 726 | 735 | 300 |
2019/04/04 | 725 | 726 | 725 | 726 | 300 |
2019/04/03 | 714 | 714 | 714 | 714 | 1,900 |
2019/04/01 | 717 | 729 | 715 | 729 | 700 |
2019/03/28 | 717 | 717 | 717 | 717 | 100 |
2019/03/27 | 714 | 727 | 714 | 727 | 500 |
2019/03/26 | 715 | 730 | 715 | 730 | 900 |
2019/03/25 | 740 | 740 | 715 | 715 | 3,100 |
2019/03/22 | 710 | 720 | 707 | 710 | 1,200 |
2019/03/20 | 720 | 720 | 717 | 717 | 1,000 |
2019/03/19 | 720 | 727 | 720 | 727 | 200 |
2019/03/18 | 712 | 727 | 706 | 706 | 800 |
2019/03/15 | 720 | 720 | 715 | 715 | 1,200 |
2019/03/14 | 717 | 745 | 717 | 720 | 600 |
2019/03/13 | 728 | 731 | 715 | 717 | 1,900 |
2019/03/12 | 708 | 743 | 708 | 740 | 2,100 |
2019/03/11 | 723 | 730 | 701 | 704 | 2,100 |
2019/03/08 | 772 | 772 | 738 | 738 | 4,400 |
2019/03/07 | 777 | 790 | 761 | 772 | 6,700 |
2019/03/06 | 829 | 833 | 757 | 765 | 9,600 |
2019/03/05 | 749 | 821 | 749 | 819 | 17,900 |
2019/03/04 | 726 | 735 | 726 | 735 | 1,700 |
2019/03/01 | 706 | 726 | 706 | 726 | 3,900 |
2019/02/28 | 718 | 720 | 715 | 715 | 5,200 |
2019/02/27 | 719 | 719 | 718 | 718 | 400 |
2019/02/26 | 708 | 708 | 708 | 708 | 300 |
2019/02/25 | 711 | 711 | 693 | 693 | 1,500 |
2019/02/22 | 692 | 705 | 692 | 705 | 700 |
2019/02/21 | 699 | 700 | 698 | 698 | 300 |
2019/02/20 | 704 | 704 | 697 | 701 | 2,300 |
2019/02/19 | 707 | 722 | 707 | 722 | 200 |
2019/02/14 | 729 | 729 | 722 | 722 | 500 |
2019/02/13 | 715 | 730 | 715 | 729 | 3,300 |
2019/02/12 | 730 | 730 | 685 | 717 | 5,500 |
2019/02/08 | 750 | 754 | 750 | 754 | 800 |
2019/02/07 | 750 | 750 | 734 | 749 | 1,000 |
2019/02/06 | 743 | 756 | 743 | 756 | 400 |
2019/02/05 | 746 | 747 | 746 | 747 | 1,000 |
2019/02/04 | 717 | 747 | 717 | 747 | 1,300 |
2019/02/01 | 703 | 703 | 703 | 703 | 100 |
2019/01/31 | 727 | 727 | 703 | 703 | 3,600 |
2019/01/30 | 715 | 727 | 715 | 727 | 400 |
2019/01/29 | 734 | 734 | 725 | 725 | 200 |
2019/01/28 | 735 | 735 | 734 | 734 | 600 |
2019/01/25 | 723 | 723 | 705 | 705 | 900 |
2019/01/24 | 698 | 698 | 698 | 698 | 200 |
2019/01/23 | 690 | 690 | 687 | 687 | 300 |
2019/01/22 | 683 | 683 | 683 | 683 | 100 |
2019/01/21 | 695 | 695 | 695 | 695 | 100 |
2019/01/18 | 680 | 696 | 680 | 696 | 700 |
2019/01/17 | 663 | 680 | 663 | 680 | 1,600 |
2019/01/16 | 659 | 662 | 659 | 662 | 200 |
2019/01/15 | 655 | 664 | 655 | 664 | 600 |
2019/01/11 | 662 | 662 | 654 | 654 | 600 |
2019/01/10 | 658 | 658 | 658 | 658 | 200 |
2019/01/09 | 662 | 679 | 659 | 662 | 900 |
2019/01/08 | 654 | 659 | 649 | 659 | 1,800 |
2019/01/07 | 717 | 734 | 648 | 648 | 4,600 |
2019/01/04 | 656 | 665 | 656 | 662 | 500 |