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
2020/12/30 873 873 849 873 3,200
2020/12/29 850 877 847 870 6,600
2020/12/28 875 875 850 850 5,500
2020/12/25 855 879 855 875 8,900
2020/12/24 852 876 845 870 9,500
2020/12/23 791 875 791 873 7,100
2020/12/22 863 876 781 781 15,600
2020/12/21 845 870 829 868 11,400
2020/12/18 870 879 812 830 14,900
2020/12/17 887 888 864 871 19,600
2020/12/16 860 888 845 862 23,600
2020/12/15 780 870 761 841 46,800
2020/12/14 804 810 783 784 11,200
2020/12/11 850 850 790 804 27,800
2020/12/10 760 909 760 820 133,700
2020/12/09 752 768 749 759 7,400
2020/12/08 744 752 740 745 3,600
2020/12/07 745 746 737 738 3,600
2020/12/04 743 750 734 746 3,100
2020/12/03 755 755 736 742 3,800
2020/12/02 766 771 754 754 12,300
2020/12/01 748 762 726 760 17,400
2020/11/30 763 763 746 748 3,100
2020/11/27 764 764 757 760 2,100
2020/11/26 767 767 757 762 1,700
2020/11/25 770 770 758 764 4,400
2020/11/24 760 764 751 764 2,600
2020/11/20 750 752 740 748 4,100
2020/11/19 748 764 746 746 4,900
2020/11/18 780 780 745 749 5,300
2020/11/17 785 790 759 771 17,200
2020/11/16 800 803 791 800 1,800
2020/11/13 809 821 783 800 8,300
2020/11/12 866 874 815 822 36,200
2020/11/11 796 834 780 821 12,200
2020/11/10 802 814 786 795 4,000
2020/11/09 808 819 806 808 2,600
2020/11/06 830 839 808 808 4,400
2020/11/05 838 846 833 838 3,700
2020/11/04 823 849 818 849 3,000
2020/11/02 814 850 806 828 16,600
2020/10/30 831 839 801 812 7,200
2020/10/29 850 852 813 841 6,500
2020/10/28 873 873 847 847 3,300
2020/10/27 841 870 841 860 4,400
2020/10/26 883 883 857 865 8,000
2020/10/23 890 905 858 877 8,500
2020/10/22 932 932 894 896 5,900
2020/10/21 895 949 882 917 21,100
2020/10/20 893 908 871 880 8,700
2020/10/19 891 909 882 908 18,600
2020/10/16 946 946 883 899 21,100
2020/10/15 963 974 940 941 7,100
2020/10/14 985 985 958 961 16,300
2020/10/13 943 991 925 985 21,100
2020/10/12 946 955 940 948 14,300
2020/10/09 977 979 936 957 34,700
2020/10/08 1,045 1,056 980 986 58,600
2020/10/07 1,098 1,120 1,064 1,065 50,400
2020/10/06 1,109 1,128 1,052 1,069 65,100
2020/10/05 1,081 1,148 1,072 1,139 66,100
2020/10/02 1,029 1,126 1,029 1,064 101,000
2020/09/30 1,060 1,060 1,035 1,051 18,800
2020/09/29 1,053 1,073 1,002 1,049 39,800
2020/09/28 1,061 1,092 1,031 1,031 34,300
2020/09/25 1,093 1,111 1,065 1,099 37,300
2020/09/24 1,070 1,139 1,041 1,052 62,800
2020/09/23 1,104 1,105 1,067 1,092 32,500
2020/09/18 1,170 1,176 1,032 1,122 108,200
2020/09/17 1,136 1,182 1,116 1,140 115,900
2020/09/16 1,246 1,246 1,136 1,160 202,100
2020/09/15 1,238 1,426 1,200 1,201 1,065,800
2020/09/14 1,405 1,405 1,286 1,328 248,900
2020/09/11 1,552 1,577 1,330 1,345 1,201,400
2020/09/10 1,302 1,512 1,270 1,512 1,967,900
2020/09/09 1,360 1,440 1,126 1,212 1,175,900
2020/09/08 940 940 940 940 6,600
2020/09/07 790 790 790 790 2,100
2020/09/03 686 690 677 690 6,800
2020/09/02 693 693 676 676 4,300
2020/09/01 696 701 680 684 8,100
2020/08/31 690 696 690 694 1,500
2020/08/28 704 704 685 685 1,800
2020/08/27 714 714 711 711 1,300
2020/08/26 692 717 692 713 1,000
2020/08/25 710 710 692 692 2,600
2020/08/24 715 720 693 693 6,600
2020/08/21 690 690 690 690 1,200
2020/08/20 685 685 685 685 300
2020/08/19 688 688 688 688 100
2020/08/18 709 709 690 690 10,700
2020/08/17 690 690 690 690 100
2020/08/14 686 702 686 690 500
2020/08/13 684 686 684 686 900
2020/08/12 675 693 674 681 9,500
2020/08/11 671 673 671 673 200
2020/08/07 691 700 670 670 1,400
2020/08/06 723 723 694 694 400
2020/08/04 680 688 680 688 1,600
2020/08/03 680 700 680 680 1,900
2020/07/31 706 706 700 700 1,400
2020/07/30 716 725 706 706 700
2020/07/29 731 731 731 731 100
2020/07/28 748 748 722 722 900
2020/07/27 731 759 731 740 3,900
2020/07/22 719 731 719 731 700
2020/07/21 720 731 715 727 1,700
2020/07/20 724 730 711 714 800
2020/07/17 714 728 713 724 1,100
2020/07/16 713 729 713 729 300
2020/07/15 709 735 699 713 4,000
2020/07/14 695 750 686 713 10,000
2020/07/13 695 697 695 696 600
2020/07/10 700 700 686 686 1,300
2020/07/09 685 685 685 685 300
2020/07/08 702 716 667 685 6,300
2020/07/07 752 752 676 692 10,800
2020/07/06 764 778 711 722 4,200
2020/07/02 786 786 740 740 4,600
2020/07/01 798 799 787 787 1,400
2020/06/30 797 797 771 796 2,100
2020/06/29 820 820 810 814 2,400
2020/06/26 808 808 786 786 1,800
2020/06/25 788 814 787 798 4,800
2020/06/24 784 797 770 790 3,600
2020/06/23 759 761 753 760 1,400
2020/06/22 770 772 754 762 2,500
2020/06/18 770 770 768 770 400
2020/06/17 769 779 763 779 500
2020/06/16 787 787 762 768 2,100
2020/06/15 755 795 755 780 2,200
2020/06/12 725 775 725 750 5,200
2020/06/11 779 779 738 740 5,900
2020/06/10 797 797 782 790 500
2020/06/09 796 810 773 803 6,800
2020/06/08 768 775 768 773 2,400
2020/06/05 787 799 787 798 1,400
2020/06/04 796 796 776 784 900
2020/06/03 780 780 779 780 300
2020/06/02 760 778 760 778 1,100
2020/06/01 749 759 748 759 700
2020/05/29 751 751 749 749 300
2020/05/28 751 751 747 747 1,100
2020/05/27 754 764 751 762 2,200
2020/05/26 714 740 714 740 2,700
2020/05/25 710 723 710 711 1,900
2020/05/22 696 707 695 703 2,100
2020/05/21 709 709 696 696 1,000
2020/05/20 701 709 692 702 2,100
2020/05/19 700 716 691 700 2,300
2020/05/18 718 718 699 699 2,100
2020/05/15 688 703 681 703 1,900
2020/05/14 700 714 666 667 6,400
2020/05/13 694 763 694 715 8,300
2020/05/12 687 690 680 690 1,300
2020/05/11 690 693 683 687 1,400
2020/05/08 691 691 682 682 1,200
2020/05/07 680 680 680 680 300
2020/05/01 678 696 678 683 300
2020/04/30 671 688 671 688 2,900
2020/04/28 672 688 665 688 3,900
2020/04/27 664 672 654 672 2,100
2020/04/24 649 675 649 664 3,900
2020/04/23 649 650 645 649 1,400
2020/04/22 632 654 630 654 1,800
2020/04/21 660 660 632 637 2,600
2020/04/20 679 679 658 668 4,000
2020/04/17 677 678 663 675 1,300
2020/04/16 665 675 665 665 2,200
2020/04/15 680 680 660 660 3,300
2020/04/14 678 678 667 677 1,200
2020/04/13 677 677 676 677 600
2020/04/10 674 677 673 677 400
2020/04/09 662 670 662 665 800
2020/04/08 631 681 631 652 1,900
2020/04/07 645 649 625 631 1,400
2020/04/06 642 642 634 640 1,400
2020/04/03 642 672 642 642 2,000
2020/04/02 674 674 640 642 1,900
2020/04/01 632 683 632 670 2,400
2020/03/31 645 690 643 643 2,300
2020/03/30 644 665 625 665 3,300
2020/03/27 665 682 652 665 3,700
2020/03/26 695 700 670 674 900
2020/03/25 672 695 655 693 6,300
2020/03/24 685 685 660 662 3,200
2020/03/23 671 671 671 671 100
2020/03/19 645 700 645 680 2,000
2020/03/18 664 674 643 651 1,600
2020/03/17 650 664 619 664 5,900
2020/03/16 591 660 576 660 3,100
2020/03/13 580 581 555 581 15,300
2020/03/12 635 635 608 617 5,500
2020/03/11 657 657 639 646 3,600
2020/03/10 646 654 644 645 9,200
2020/03/09 678 724 641 653 5,900
2020/03/06 740 740 695 695 5,500
2020/03/05 806 806 750 755 13,900
2020/03/04 680 791 670 761 26,100
2020/03/03 750 750 675 691 8,200
2020/03/02 710 740 700 720 5,800
2020/02/28 713 744 710 710 4,800
2020/02/27 772 773 737 748 9,800
2020/02/26 789 789 771 776 3,100
2020/02/25 790 830 762 796 6,000
2020/02/21 855 855 840 846 4,000
2020/02/20 861 864 849 855 5,400
2020/02/19 874 879 870 870 800
2020/02/18 869 870 866 866 600
2020/02/17 865 888 864 864 3,100
2020/02/14 900 900 893 895 1,500
2020/02/13 901 906 901 906 300
2020/02/12 934 934 902 910 4,900
2020/02/10 890 892 882 889 1,100
2020/02/07 890 897 882 895 2,300
2020/02/06 881 903 872 879 2,500
2020/02/05 855 905 855 867 7,600
2020/02/04 844 855 843 855 600
2020/02/03 849 849 833 847 1,600
2020/01/31 856 873 855 868 4,600
2020/01/30 891 897 855 855 3,800
2020/01/29 894 902 880 902 2,800
2020/01/28 890 890 875 889 3,900
2020/01/27 965 965 901 901 4,200
2020/01/24 954 965 954 965 400
2020/01/23 982 982 956 960 3,200
2020/01/22 959 989 959 989 4,600
2020/01/21 956 975 948 969 5,800
2020/01/20 945 955 945 955 3,000
2020/01/17 955 955 930 937 2,000
2020/01/16 957 957 938 943 700
2020/01/15 925 963 923 933 10,500
2020/01/14 900 918 900 918 1,800
2020/01/10 895 900 895 900 500
2020/01/09 918 918 916 916 200
2020/01/08 883 896 872 896 2,700
2020/01/07 886 903 886 903 2,300
2020/01/06 896 897 846 872 8,000

このページの先頭へ