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 |
---|---|---|---|---|---|
2023/12/29 | 810 | 819 | 810 | 819 | 1,400 |
2023/12/28 | 802 | 820 | 797 | 820 | 1,600 |
2023/12/27 | 800 | 806 | 796 | 796 | 6,800 |
2023/12/26 | 808 | 810 | 808 | 808 | 800 |
2023/12/25 | 831 | 831 | 807 | 808 | 4,200 |
2023/12/22 | 820 | 826 | 816 | 816 | 1,800 |
2023/12/21 | 803 | 832 | 803 | 824 | 1,800 |
2023/12/20 | 808 | 821 | 806 | 811 | 2,400 |
2023/12/19 | 806 | 818 | 803 | 815 | 700 |
2023/12/18 | 808 | 814 | 808 | 810 | 3,000 |
2023/12/15 | 790 | 819 | 790 | 806 | 1,500 |
2023/12/14 | 808 | 808 | 790 | 790 | 4,900 |
2023/12/13 | 817 | 818 | 807 | 812 | 4,100 |
2023/12/12 | 816 | 816 | 816 | 816 | 800 |
2023/12/11 | 817 | 818 | 817 | 818 | 300 |
2023/12/08 | 822 | 827 | 811 | 812 | 4,300 |
2023/12/07 | 842 | 842 | 814 | 834 | 3,500 |
2023/12/06 | 828 | 857 | 826 | 837 | 8,200 |
2023/12/05 | 846 | 848 | 818 | 818 | 8,000 |
2023/12/04 | 870 | 967 | 827 | 837 | 163,100 |
2023/12/01 | 857 | 896 | 857 | 862 | 19,700 |
2023/11/30 | 854 | 858 | 848 | 848 | 1,200 |
2023/11/29 | 859 | 864 | 850 | 854 | 2,600 |
2023/11/28 | 847 | 855 | 846 | 846 | 2,500 |
2023/11/27 | 872 | 872 | 846 | 846 | 7,500 |
2023/11/24 | 836 | 850 | 836 | 842 | 2,500 |
2023/11/22 | 859 | 861 | 835 | 835 | 9,300 |
2023/11/21 | 823 | 900 | 810 | 870 | 27,700 |
2023/11/20 | 781 | 819 | 780 | 807 | 6,700 |
2023/11/17 | 782 | 783 | 776 | 783 | 400 |
2023/11/16 | 776 | 784 | 776 | 776 | 2,100 |
2023/11/15 | 776 | 785 | 776 | 777 | 2,000 |
2023/11/14 | 801 | 801 | 770 | 775 | 6,300 |
2023/11/13 | 819 | 819 | 799 | 801 | 6,100 |
2023/11/10 | 826 | 832 | 824 | 829 | 2,100 |
2023/11/09 | 827 | 827 | 826 | 827 | 300 |
2023/11/08 | 829 | 832 | 827 | 832 | 1,700 |
2023/11/07 | 838 | 838 | 831 | 835 | 500 |
2023/11/06 | 832 | 845 | 830 | 830 | 2,500 |
2023/11/02 | 829 | 830 | 829 | 830 | 300 |
2023/10/31 | 827 | 827 | 826 | 826 | 400 |
2023/10/30 | 825 | 827 | 825 | 827 | 400 |
2023/10/27 | 842 | 842 | 827 | 827 | 400 |
2023/10/26 | 830 | 837 | 825 | 837 | 900 |
2023/10/25 | 823 | 824 | 823 | 824 | 500 |
2023/10/24 | 825 | 826 | 821 | 821 | 1,400 |
2023/10/23 | 836 | 842 | 825 | 825 | 2,500 |
2023/10/20 | 842 | 850 | 830 | 835 | 2,900 |
2023/10/19 | 832 | 840 | 830 | 840 | 800 |
2023/10/17 | 833 | 848 | 833 | 834 | 1,300 |
2023/10/16 | 835 | 840 | 833 | 833 | 1,400 |
2023/10/13 | 837 | 840 | 831 | 839 | 1,400 |
2023/10/12 | 856 | 856 | 829 | 835 | 1,300 |
2023/10/11 | 846 | 875 | 846 | 856 | 1,600 |
2023/10/10 | 843 | 846 | 843 | 846 | 600 |
2023/10/06 | 836 | 843 | 836 | 843 | 600 |
2023/10/05 | 821 | 837 | 819 | 837 | 2,200 |
2023/10/04 | 840 | 851 | 813 | 817 | 12,900 |
2023/10/03 | 902 | 902 | 869 | 869 | 4,300 |
2023/10/02 | 885 | 897 | 875 | 897 | 7,400 |
2023/09/29 | 884 | 884 | 855 | 880 | 3,100 |
2023/09/28 | 882 | 890 | 860 | 884 | 3,800 |
2023/09/27 | 902 | 910 | 897 | 905 | 3,700 |
2023/09/26 | 900 | 907 | 900 | 903 | 2,300 |
2023/09/25 | 899 | 902 | 889 | 902 | 2,400 |
2023/09/22 | 888 | 899 | 884 | 899 | 1,300 |
2023/09/21 | 896 | 899 | 894 | 895 | 1,400 |
2023/09/20 | 900 | 903 | 895 | 895 | 1,900 |
2023/09/19 | 897 | 897 | 881 | 894 | 6,900 |
2023/09/15 | 898 | 910 | 897 | 897 | 1,400 |
2023/09/14 | 908 | 913 | 899 | 900 | 3,100 |
2023/09/13 | 898 | 915 | 890 | 906 | 12,100 |
2023/09/12 | 888 | 898 | 885 | 892 | 6,900 |
2023/09/11 | 886 | 889 | 876 | 887 | 5,300 |
2023/09/08 | 872 | 890 | 865 | 888 | 6,200 |
2023/09/07 | 874 | 876 | 865 | 869 | 6,500 |
2023/09/06 | 865 | 903 | 864 | 865 | 16,400 |
2023/09/05 | 856 | 858 | 843 | 852 | 4,900 |
2023/09/04 | 838 | 857 | 833 | 856 | 8,400 |
2023/09/01 | 828 | 840 | 828 | 840 | 2,700 |
2023/08/31 | 829 | 829 | 821 | 825 | 1,000 |
2023/08/30 | 816 | 832 | 816 | 829 | 3,200 |
2023/08/29 | 821 | 821 | 819 | 820 | 1,200 |
2023/08/28 | 831 | 831 | 820 | 820 | 2,900 |
2023/08/25 | 832 | 833 | 826 | 832 | 1,600 |
2023/08/24 | 830 | 835 | 826 | 835 | 3,300 |
2023/08/23 | 810 | 829 | 810 | 829 | 2,600 |
2023/08/22 | 814 | 814 | 807 | 810 | 2,800 |
2023/08/21 | 818 | 819 | 809 | 812 | 4,700 |
2023/08/18 | 837 | 837 | 816 | 816 | 3,700 |
2023/08/17 | 826 | 843 | 815 | 822 | 15,700 |
2023/08/16 | 850 | 850 | 826 | 837 | 7,100 |
2023/08/15 | 841 | 850 | 840 | 848 | 7,400 |
2023/08/14 | 857 | 857 | 835 | 837 | 20,600 |
2023/08/10 | 870 | 870 | 844 | 860 | 35,400 |
2023/08/09 | 831 | 888 | 815 | 864 | 198,700 |
2023/08/08 | 1,020 | 1,073 | 1,012 | 1,060 | 26,100 |
2023/08/07 | 991 | 1,004 | 991 | 1,004 | 2,200 |
2023/08/04 | 996 | 999 | 995 | 998 | 2,200 |
2023/08/03 | 997 | 1,008 | 995 | 999 | 2,400 |
2023/08/02 | 1,027 | 1,027 | 1,008 | 1,008 | 2,800 |
2023/08/01 | 1,017 | 1,025 | 1,011 | 1,024 | 2,800 |
2023/07/31 | 1,015 | 1,017 | 1,013 | 1,013 | 3,900 |
2023/07/28 | 1,000 | 1,006 | 999 | 1,006 | 1,500 |
2023/07/27 | 1,006 | 1,007 | 1,001 | 1,001 | 800 |
2023/07/26 | 1,003 | 1,008 | 992 | 1,004 | 1,600 |
2023/07/25 | 1,011 | 1,011 | 991 | 1,003 | 8,800 |
2023/07/24 | 1,025 | 1,025 | 1,011 | 1,011 | 2,700 |
2023/07/21 | 1,031 | 1,031 | 1,017 | 1,020 | 1,600 |
2023/07/20 | 1,028 | 1,030 | 1,023 | 1,023 | 1,000 |
2023/07/19 | 1,016 | 1,028 | 1,013 | 1,027 | 2,000 |
2023/07/18 | 1,011 | 1,016 | 1,000 | 1,016 | 2,000 |
2023/07/14 | 1,003 | 1,003 | 999 | 1,002 | 600 |
2023/07/13 | 999 | 1,005 | 998 | 998 | 1,900 |
2023/07/12 | 1,024 | 1,028 | 998 | 999 | 8,000 |
2023/07/11 | 1,002 | 1,002 | 997 | 997 | 1,500 |
2023/07/10 | 1,003 | 1,007 | 995 | 1,001 | 4,100 |
2023/07/07 | 1,000 | 1,015 | 989 | 1,001 | 3,500 |
2023/07/06 | 1,027 | 1,027 | 1,001 | 1,003 | 4,500 |
2023/07/05 | 1,030 | 1,030 | 1,024 | 1,027 | 3,400 |
2023/07/04 | 1,034 | 1,036 | 1,024 | 1,027 | 3,600 |
2023/07/03 | 1,022 | 1,048 | 1,022 | 1,035 | 4,700 |
2023/06/30 | 1,005 | 1,024 | 1,005 | 1,022 | 2,100 |
2023/06/29 | 1,018 | 1,029 | 1,002 | 1,004 | 3,000 |
2023/06/28 | 990 | 1,004 | 990 | 1,004 | 700 |
2023/06/27 | 1,006 | 1,006 | 986 | 990 | 3,500 |
2023/06/26 | 1,005 | 1,005 | 971 | 991 | 5,400 |
2023/06/23 | 1,041 | 1,041 | 982 | 1,005 | 20,100 |
2023/06/22 | 1,049 | 1,060 | 1,044 | 1,045 | 5,200 |
2023/06/21 | 1,073 | 1,074 | 1,038 | 1,047 | 15,500 |
2023/06/20 | 1,095 | 1,095 | 1,042 | 1,073 | 19,100 |
2023/06/19 | 1,050 | 1,128 | 1,050 | 1,078 | 57,800 |
2023/06/16 | 946 | 1,038 | 938 | 1,038 | 53,500 |
2023/06/15 | 905 | 938 | 905 | 938 | 2,100 |
2023/06/14 | 929 | 929 | 900 | 920 | 3,900 |
2023/06/13 | 925 | 940 | 918 | 931 | 3,500 |
2023/06/12 | 925 | 932 | 920 | 924 | 3,400 |
2023/06/09 | 905 | 925 | 905 | 925 | 3,500 |
2023/06/08 | 927 | 928 | 879 | 899 | 4,600 |
2023/06/07 | 958 | 958 | 916 | 942 | 2,400 |
2023/06/06 | 911 | 930 | 911 | 930 | 1,300 |
2023/06/05 | 940 | 949 | 900 | 921 | 19,900 |
2023/06/02 | 890 | 982 | 890 | 929 | 81,200 |
2023/06/01 | 864 | 900 | 864 | 875 | 7,700 |
2023/05/31 | 856 | 856 | 855 | 855 | 300 |
2023/05/30 | 865 | 865 | 855 | 858 | 1,200 |
2023/05/29 | 857 | 875 | 857 | 867 | 2,800 |
2023/05/26 | 832 | 851 | 832 | 850 | 1,700 |
2023/05/25 | 844 | 844 | 831 | 831 | 800 |
2023/05/24 | 828 | 841 | 828 | 841 | 1,600 |
2023/05/23 | 842 | 842 | 829 | 829 | 2,400 |
2023/05/22 | 844 | 844 | 828 | 829 | 2,000 |
2023/05/19 | 835 | 840 | 827 | 829 | 2,500 |
2023/05/18 | 825 | 834 | 823 | 834 | 2,800 |
2023/05/17 | 851 | 851 | 832 | 840 | 3,300 |
2023/05/16 | 851 | 853 | 804 | 846 | 15,000 |
2023/05/15 | 837 | 845 | 822 | 839 | 6,500 |
2023/05/12 | 840 | 846 | 832 | 832 | 800 |
2023/05/11 | 848 | 848 | 840 | 840 | 600 |
2023/05/10 | 846 | 860 | 846 | 848 | 4,000 |
2023/05/09 | 846 | 858 | 843 | 858 | 900 |
2023/05/08 | 843 | 858 | 843 | 858 | 3,200 |
2023/05/02 | 837 | 846 | 837 | 840 | 400 |
2023/05/01 | 840 | 842 | 840 | 842 | 900 |
2023/04/28 | 835 | 842 | 828 | 841 | 2,200 |
2023/04/27 | 821 | 835 | 821 | 835 | 200 |
2023/04/26 | 840 | 840 | 821 | 821 | 1,200 |
2023/04/25 | 830 | 850 | 830 | 840 | 10,000 |
2023/04/24 | 819 | 830 | 817 | 830 | 2,500 |
2023/04/21 | 816 | 816 | 808 | 808 | 1,800 |
2023/04/20 | 809 | 818 | 809 | 818 | 900 |
2023/04/19 | 816 | 816 | 808 | 809 | 1,900 |
2023/04/18 | 817 | 817 | 812 | 816 | 1,100 |
2023/04/17 | 819 | 825 | 817 | 820 | 4,600 |
2023/04/14 | 824 | 824 | 802 | 802 | 5,000 |
2023/04/13 | 818 | 819 | 818 | 818 | 500 |
2023/04/12 | 816 | 825 | 816 | 818 | 600 |
2023/04/11 | 811 | 843 | 811 | 822 | 6,000 |
2023/04/10 | 842 | 842 | 798 | 798 | 6,500 |
2023/04/07 | 849 | 849 | 823 | 846 | 5,200 |
2023/04/06 | 804 | 804 | 804 | 804 | 800 |
2023/04/05 | 820 | 821 | 799 | 800 | 5,200 |
2023/04/04 | 840 | 840 | 819 | 819 | 900 |
2023/04/03 | 849 | 849 | 834 | 837 | 1,000 |
2023/03/31 | 826 | 850 | 821 | 850 | 1,300 |
2023/03/30 | 825 | 826 | 825 | 826 | 300 |
2023/03/29 | 828 | 828 | 813 | 819 | 1,200 |
2023/03/28 | 822 | 828 | 810 | 828 | 1,500 |
2023/03/27 | 822 | 825 | 818 | 825 | 600 |
2023/03/24 | 817 | 817 | 801 | 816 | 3,900 |
2023/03/23 | 815 | 828 | 812 | 812 | 700 |
2023/03/22 | 829 | 829 | 812 | 812 | 1,000 |
2023/03/20 | 827 | 827 | 810 | 810 | 1,600 |
2023/03/17 | 815 | 824 | 810 | 824 | 3,700 |
2023/03/16 | 814 | 816 | 800 | 800 | 4,400 |
2023/03/15 | 800 | 828 | 800 | 815 | 2,300 |
2023/03/14 | 838 | 838 | 797 | 815 | 7,400 |
2023/03/13 | 844 | 850 | 818 | 849 | 3,100 |
2023/03/10 | 870 | 870 | 842 | 844 | 6,000 |
2023/03/09 | 871 | 873 | 847 | 873 | 5,200 |
2023/03/08 | 874 | 885 | 868 | 880 | 5,200 |
2023/03/07 | 868 | 881 | 868 | 874 | 6,300 |
2023/03/06 | 873 | 893 | 858 | 868 | 13,900 |
2023/03/03 | 862 | 885 | 843 | 863 | 9,200 |
2023/03/02 | 828 | 878 | 825 | 866 | 23,500 |
2023/03/01 | 812 | 819 | 803 | 819 | 2,400 |
2023/02/28 | 809 | 817 | 806 | 806 | 3,600 |
2023/02/27 | 800 | 834 | 797 | 802 | 11,700 |
2023/02/24 | 780 | 797 | 780 | 794 | 7,100 |
2023/02/22 | 779 | 779 | 773 | 778 | 1,400 |
2023/02/21 | 780 | 782 | 770 | 782 | 3,000 |
2023/02/20 | 778 | 783 | 778 | 782 | 900 |
2023/02/17 | 775 | 775 | 769 | 769 | 1,500 |
2023/02/16 | 767 | 770 | 767 | 768 | 1,400 |
2023/02/15 | 776 | 777 | 766 | 767 | 4,000 |
2023/02/14 | 787 | 790 | 769 | 778 | 4,900 |
2023/02/13 | 764 | 780 | 761 | 772 | 6,600 |
2023/02/10 | 786 | 786 | 760 | 769 | 12,200 |
2023/02/09 | 787 | 858 | 787 | 801 | 70,600 |
2023/02/08 | 746 | 755 | 746 | 748 | 1,600 |
2023/02/07 | 745 | 748 | 745 | 745 | 1,900 |
2023/02/06 | 751 | 751 | 745 | 745 | 1,300 |
2023/02/03 | 752 | 753 | 743 | 753 | 600 |
2023/02/02 | 746 | 754 | 740 | 752 | 2,800 |
2023/02/01 | 756 | 756 | 754 | 754 | 400 |
2023/01/31 | 756 | 756 | 743 | 756 | 4,600 |
2023/01/30 | 756 | 756 | 756 | 756 | 100 |
2023/01/27 | 759 | 759 | 743 | 745 | 4,600 |
2023/01/26 | 749 | 756 | 747 | 756 | 900 |
2023/01/25 | 759 | 763 | 749 | 763 | 2,400 |
2023/01/24 | 745 | 766 | 745 | 763 | 2,400 |
2023/01/23 | 758 | 770 | 755 | 755 | 900 |
2023/01/20 | 744 | 755 | 733 | 754 | 4,700 |
2023/01/19 | 753 | 764 | 743 | 751 | 7,100 |
2023/01/18 | 780 | 780 | 753 | 766 | 13,700 |
2023/01/17 | 902 | 917 | 766 | 778 | 201,900 |
2023/01/16 | 761 | 767 | 758 | 767 | 4,900 |
2023/01/13 | 754 | 760 | 751 | 760 | 2,500 |
2023/01/12 | 757 | 760 | 756 | 760 | 1,200 |
2023/01/11 | 761 | 761 | 761 | 761 | 900 |
2023/01/10 | 780 | 780 | 780 | 780 | 100 |
2023/01/06 | 780 | 780 | 780 | 780 | 100 |