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 |
---|---|---|---|---|---|
2022/12/29 | 793 | 793 | 783 | 783 | 600 |
2022/12/28 | 788 | 788 | 777 | 777 | 600 |
2022/12/27 | 757 | 793 | 740 | 793 | 3,000 |
2022/12/26 | 808 | 808 | 747 | 760 | 8,400 |
2022/12/23 | 753 | 780 | 753 | 779 | 1,100 |
2022/12/22 | 746 | 763 | 746 | 763 | 1,100 |
2022/12/21 | 754 | 780 | 746 | 746 | 3,900 |
2022/12/20 | 771 | 771 | 751 | 754 | 2,000 |
2022/12/19 | 780 | 780 | 780 | 780 | 300 |
2022/12/16 | 792 | 803 | 781 | 791 | 1,800 |
2022/12/15 | 766 | 777 | 766 | 777 | 300 |
2022/12/14 | 765 | 779 | 764 | 767 | 1,100 |
2022/12/13 | 792 | 792 | 780 | 780 | 1,000 |
2022/12/12 | 799 | 799 | 781 | 787 | 2,200 |
2022/12/09 | 791 | 818 | 780 | 799 | 13,300 |
2022/12/08 | 766 | 790 | 750 | 790 | 7,700 |
2022/12/07 | 740 | 811 | 738 | 772 | 23,200 |
2022/12/06 | 705 | 734 | 705 | 734 | 6,300 |
2022/12/05 | 690 | 720 | 690 | 702 | 5,000 |
2022/12/02 | 683 | 685 | 683 | 685 | 300 |
2022/12/01 | 683 | 689 | 683 | 689 | 1,200 |
2022/11/30 | 688 | 688 | 688 | 688 | 100 |
2022/11/29 | 687 | 688 | 687 | 688 | 200 |
2022/11/28 | 692 | 692 | 692 | 692 | 1,100 |
2022/11/25 | 699 | 699 | 692 | 692 | 1,000 |
2022/11/24 | 700 | 700 | 695 | 695 | 900 |
2022/11/22 | 694 | 700 | 694 | 700 | 200 |
2022/11/21 | 692 | 692 | 692 | 692 | 100 |
2022/11/18 | 692 | 693 | 692 | 692 | 1,000 |
2022/11/17 | 695 | 695 | 692 | 692 | 300 |
2022/11/16 | 710 | 710 | 693 | 695 | 800 |
2022/11/15 | 687 | 687 | 687 | 687 | 200 |
2022/11/14 | 683 | 697 | 680 | 697 | 2,000 |
2022/11/11 | 674 | 689 | 673 | 688 | 8,600 |
2022/11/10 | 712 | 740 | 712 | 739 | 5,900 |
2022/11/09 | 703 | 703 | 703 | 703 | 100 |
2022/11/08 | 712 | 712 | 699 | 699 | 300 |
2022/10/31 | 699 | 699 | 699 | 699 | 200 |
2022/10/28 | 698 | 698 | 698 | 698 | 100 |
2022/10/27 | 698 | 710 | 698 | 704 | 800 |
2022/10/26 | 693 | 698 | 693 | 698 | 500 |
2022/10/25 | 693 | 693 | 693 | 693 | 600 |
2022/10/24 | 696 | 696 | 693 | 693 | 300 |
2022/10/21 | 694 | 694 | 687 | 689 | 2,400 |
2022/10/20 | 693 | 693 | 693 | 693 | 100 |
2022/10/19 | 691 | 693 | 691 | 693 | 300 |
2022/10/18 | 690 | 691 | 690 | 691 | 600 |
2022/10/17 | 694 | 697 | 690 | 697 | 800 |
2022/10/14 | 687 | 705 | 681 | 705 | 2,200 |
2022/10/13 | 697 | 697 | 697 | 697 | 100 |
2022/10/11 | 699 | 699 | 689 | 689 | 300 |
2022/10/07 | 694 | 699 | 694 | 699 | 300 |
2022/10/06 | 691 | 707 | 689 | 707 | 3,200 |
2022/10/05 | 710 | 710 | 710 | 710 | 900 |
2022/10/04 | 691 | 706 | 691 | 706 | 1,900 |
2022/10/03 | 711 | 711 | 700 | 711 | 600 |
2022/09/30 | 727 | 727 | 711 | 711 | 1,100 |
2022/09/29 | 715 | 715 | 709 | 712 | 700 |
2022/09/28 | 724 | 739 | 724 | 724 | 700 |
2022/09/27 | 737 | 737 | 731 | 734 | 800 |
2022/09/26 | 743 | 743 | 743 | 743 | 400 |
2022/09/22 | 736 | 742 | 725 | 742 | 600 |
2022/09/21 | 733 | 733 | 725 | 727 | 800 |
2022/09/20 | 734 | 734 | 731 | 733 | 800 |
2022/09/16 | 748 | 748 | 730 | 730 | 2,500 |
2022/09/15 | 744 | 744 | 744 | 744 | 100 |
2022/09/14 | 740 | 740 | 739 | 739 | 700 |
2022/09/12 | 770 | 770 | 770 | 770 | 200 |
2022/09/09 | 751 | 753 | 751 | 753 | 200 |
2022/09/08 | 740 | 751 | 740 | 751 | 1,300 |
2022/09/07 | 770 | 770 | 755 | 755 | 600 |
2022/09/05 | 775 | 775 | 773 | 773 | 200 |
2022/09/02 | 760 | 760 | 760 | 760 | 100 |
2022/09/01 | 754 | 758 | 754 | 758 | 200 |
2022/08/31 | 764 | 771 | 764 | 764 | 1,400 |
2022/08/30 | 769 | 769 | 759 | 759 | 400 |
2022/08/29 | 737 | 745 | 735 | 745 | 1,000 |
2022/08/25 | 768 | 768 | 768 | 768 | 400 |
2022/08/24 | 754 | 765 | 754 | 759 | 1,000 |
2022/08/23 | 737 | 754 | 737 | 754 | 1,200 |
2022/08/22 | 763 | 763 | 761 | 762 | 800 |
2022/08/19 | 755 | 766 | 755 | 764 | 500 |
2022/08/18 | 753 | 753 | 753 | 753 | 100 |
2022/08/17 | 757 | 757 | 753 | 753 | 300 |
2022/08/16 | 775 | 775 | 746 | 757 | 1,900 |
2022/08/15 | 751 | 762 | 726 | 740 | 1,900 |
2022/08/12 | 746 | 784 | 726 | 781 | 3,900 |
2022/08/10 | 738 | 746 | 735 | 746 | 700 |
2022/08/09 | 770 | 770 | 738 | 738 | 12,500 |
2022/08/08 | 732 | 732 | 719 | 725 | 1,500 |
2022/08/05 | 718 | 718 | 718 | 718 | 400 |
2022/08/04 | 705 | 719 | 705 | 718 | 1,900 |
2022/08/03 | 705 | 705 | 705 | 705 | 100 |
2022/08/02 | 710 | 712 | 710 | 712 | 300 |
2022/08/01 | 704 | 708 | 702 | 708 | 300 |
2022/07/29 | 706 | 706 | 704 | 704 | 300 |
2022/07/28 | 701 | 717 | 701 | 702 | 2,600 |
2022/07/27 | 717 | 719 | 716 | 716 | 800 |
2022/07/25 | 725 | 725 | 717 | 720 | 1,200 |
2022/07/22 | 707 | 720 | 707 | 710 | 400 |
2022/07/20 | 695 | 712 | 695 | 712 | 700 |
2022/07/15 | 685 | 704 | 684 | 704 | 700 |
2022/07/14 | 688 | 694 | 688 | 694 | 800 |
2022/07/13 | 698 | 698 | 698 | 698 | 200 |
2022/07/08 | 708 | 708 | 708 | 708 | 400 |
2022/07/07 | 700 | 700 | 700 | 700 | 300 |
2022/07/06 | 703 | 703 | 702 | 702 | 300 |
2022/07/05 | 703 | 710 | 703 | 710 | 500 |
2022/07/04 | 702 | 704 | 690 | 693 | 1,800 |
2022/06/30 | 702 | 702 | 702 | 702 | 300 |
2022/06/27 | 700 | 700 | 700 | 700 | 400 |
2022/06/24 | 692 | 700 | 692 | 700 | 600 |
2022/06/20 | 711 | 711 | 696 | 696 | 800 |
2022/06/17 | 677 | 697 | 677 | 697 | 1,700 |
2022/06/16 | 678 | 678 | 677 | 677 | 300 |
2022/06/15 | 690 | 698 | 690 | 698 | 400 |
2022/06/14 | 683 | 683 | 669 | 669 | 900 |
2022/06/13 | 689 | 689 | 680 | 680 | 1,100 |
2022/06/10 | 700 | 704 | 693 | 693 | 900 |
2022/06/09 | 696 | 699 | 696 | 699 | 400 |
2022/06/08 | 694 | 695 | 691 | 691 | 500 |
2022/06/07 | 688 | 688 | 688 | 688 | 200 |
2022/06/06 | 684 | 689 | 682 | 688 | 900 |
2022/06/03 | 682 | 689 | 679 | 684 | 1,200 |
2022/06/02 | 679 | 682 | 679 | 682 | 1,400 |
2022/06/01 | 670 | 679 | 668 | 679 | 1,400 |
2022/05/31 | 679 | 679 | 670 | 670 | 600 |
2022/05/30 | 674 | 674 | 670 | 670 | 900 |
2022/05/27 | 661 | 664 | 659 | 664 | 1,500 |
2022/05/26 | 645 | 656 | 645 | 654 | 3,300 |
2022/05/25 | 654 | 654 | 643 | 643 | 4,200 |
2022/05/24 | 666 | 668 | 661 | 663 | 3,100 |
2022/05/23 | 666 | 670 | 666 | 667 | 3,000 |
2022/05/20 | 675 | 675 | 674 | 674 | 400 |
2022/05/19 | 677 | 677 | 670 | 674 | 1,500 |
2022/05/18 | 681 | 681 | 672 | 674 | 1,600 |
2022/05/17 | 695 | 695 | 685 | 685 | 400 |
2022/05/16 | 706 | 706 | 691 | 691 | 3,300 |
2022/05/13 | 705 | 708 | 703 | 703 | 700 |
2022/05/12 | 714 | 714 | 704 | 704 | 1,000 |
2022/05/11 | 716 | 719 | 711 | 719 | 2,100 |
2022/05/10 | 706 | 723 | 706 | 719 | 600 |
2022/05/09 | 719 | 719 | 719 | 719 | 300 |
2022/05/02 | 719 | 719 | 719 | 719 | 100 |
2022/04/28 | 713 | 727 | 713 | 725 | 700 |
2022/04/27 | 709 | 709 | 707 | 707 | 300 |
2022/04/26 | 715 | 723 | 708 | 708 | 700 |
2022/04/25 | 714 | 725 | 714 | 715 | 1,000 |
2022/04/22 | 716 | 716 | 706 | 714 | 400 |
2022/04/21 | 710 | 714 | 710 | 711 | 500 |
2022/04/20 | 708 | 708 | 708 | 708 | 700 |
2022/04/19 | 720 | 720 | 708 | 708 | 500 |
2022/04/18 | 706 | 706 | 706 | 706 | 100 |
2022/04/15 | 719 | 719 | 704 | 705 | 1,700 |
2022/04/14 | 702 | 702 | 702 | 702 | 200 |
2022/04/13 | 702 | 702 | 702 | 702 | 100 |
2022/04/12 | 703 | 703 | 700 | 700 | 1,700 |
2022/04/11 | 712 | 726 | 712 | 713 | 600 |
2022/04/08 | 745 | 747 | 712 | 712 | 3,500 |
2022/04/07 | 710 | 743 | 710 | 735 | 4,100 |
2022/04/06 | 715 | 741 | 715 | 720 | 5,400 |
2022/04/05 | 700 | 791 | 700 | 712 | 44,600 |
2022/04/04 | 691 | 691 | 691 | 691 | 300 |
2022/04/01 | 700 | 700 | 700 | 700 | 200 |
2022/03/31 | 702 | 703 | 691 | 691 | 500 |
2022/03/30 | 689 | 689 | 689 | 689 | 100 |
2022/03/29 | 686 | 689 | 686 | 689 | 600 |
2022/03/28 | 690 | 690 | 686 | 687 | 400 |
2022/03/25 | 694 | 694 | 685 | 688 | 800 |
2022/03/24 | 685 | 688 | 685 | 688 | 400 |
2022/03/23 | 685 | 688 | 685 | 688 | 400 |
2022/03/22 | 679 | 683 | 679 | 683 | 300 |
2022/03/18 | 677 | 677 | 674 | 674 | 600 |
2022/03/17 | 685 | 685 | 685 | 685 | 100 |
2022/03/16 | 674 | 683 | 674 | 675 | 1,000 |
2022/03/14 | 673 | 683 | 673 | 680 | 400 |
2022/03/11 | 678 | 678 | 678 | 678 | 100 |
2022/03/10 | 680 | 686 | 666 | 686 | 2,200 |
2022/03/09 | 683 | 684 | 678 | 678 | 1,100 |
2022/03/08 | 715 | 715 | 686 | 686 | 700 |
2022/03/07 | 692 | 692 | 690 | 690 | 2,700 |
2022/03/04 | 712 | 712 | 706 | 706 | 400 |
2022/03/03 | 707 | 718 | 707 | 714 | 400 |
2022/03/02 | 696 | 713 | 696 | 711 | 4,700 |
2022/03/01 | 696 | 696 | 696 | 696 | 100 |
2022/02/25 | 685 | 697 | 685 | 697 | 1,000 |
2022/02/24 | 696 | 705 | 689 | 692 | 2,400 |
2022/02/22 | 705 | 705 | 700 | 704 | 500 |
2022/02/18 | 706 | 706 | 701 | 703 | 1,000 |
2022/02/17 | 707 | 714 | 707 | 714 | 200 |
2022/02/16 | 706 | 723 | 703 | 719 | 1,700 |
2022/02/15 | 707 | 707 | 701 | 701 | 500 |
2022/02/14 | 705 | 713 | 703 | 713 | 500 |
2022/02/10 | 704 | 718 | 701 | 705 | 2,200 |
2022/02/09 | 710 | 720 | 682 | 706 | 13,300 |
2022/02/08 | 728 | 735 | 727 | 730 | 1,100 |
2022/02/07 | 733 | 733 | 727 | 727 | 600 |
2022/02/04 | 728 | 732 | 726 | 727 | 2,700 |
2022/02/03 | 734 | 742 | 734 | 742 | 300 |
2022/02/02 | 730 | 730 | 730 | 730 | 200 |
2022/02/01 | 729 | 731 | 729 | 731 | 400 |
2022/01/31 | 738 | 738 | 725 | 725 | 900 |
2022/01/28 | 731 | 735 | 727 | 729 | 1,200 |
2022/01/27 | 741 | 741 | 731 | 735 | 3,500 |
2022/01/26 | 749 | 749 | 736 | 736 | 400 |
2022/01/25 | 759 | 759 | 755 | 755 | 800 |
2022/01/24 | 751 | 751 | 735 | 749 | 1,200 |
2022/01/21 | 748 | 752 | 735 | 738 | 3,100 |
2022/01/20 | 751 | 751 | 749 | 749 | 600 |
2022/01/19 | 766 | 766 | 754 | 755 | 1,900 |
2022/01/18 | 766 | 767 | 766 | 767 | 400 |
2022/01/17 | 766 | 772 | 766 | 767 | 1,000 |
2022/01/14 | 765 | 765 | 763 | 765 | 600 |
2022/01/13 | 771 | 771 | 758 | 764 | 2,500 |
2022/01/12 | 758 | 760 | 753 | 756 | 1,100 |
2022/01/11 | 758 | 769 | 752 | 757 | 2,200 |
2022/01/07 | 752 | 770 | 752 | 756 | 4,000 |
2022/01/06 | 769 | 769 | 751 | 757 | 3,900 |
2022/01/05 | 774 | 774 | 769 | 769 | 500 |
2022/01/04 | 778 | 778 | 766 | 774 | 700 |