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 |
|---|---|---|---|---|---|
| 2024/12/30 | 708 | 719 | 705 | 710 | 1,300 |
| 2024/12/26 | 705 | 715 | 705 | 715 | 1,200 |
| 2024/12/25 | 715 | 715 | 695 | 705 | 9,600 |
| 2024/12/24 | 707 | 707 | 705 | 705 | 600 |
| 2024/12/23 | 703 | 710 | 703 | 710 | 1,000 |
| 2024/12/20 | 694 | 704 | 694 | 703 | 1,200 |
| 2024/12/19 | 700 | 707 | 694 | 694 | 2,000 |
| 2024/12/18 | 697 | 700 | 697 | 700 | 1,500 |
| 2024/12/16 | 703 | 704 | 700 | 700 | 1,000 |
| 2024/12/13 | 709 | 710 | 702 | 703 | 400 |
| 2024/12/12 | 709 | 709 | 703 | 703 | 200 |
| 2024/12/11 | 696 | 696 | 696 | 696 | 300 |
| 2024/12/10 | 704 | 707 | 696 | 696 | 2,500 |
| 2024/12/06 | 699 | 704 | 691 | 704 | 1,900 |
| 2024/12/05 | 702 | 702 | 687 | 700 | 1,200 |
| 2024/12/04 | 690 | 706 | 681 | 701 | 3,900 |
| 2024/12/03 | 690 | 693 | 690 | 690 | 1,700 |
| 2024/12/02 | 686 | 694 | 685 | 685 | 4,900 |
| 2024/11/29 | 686 | 700 | 686 | 686 | 1,300 |
| 2024/11/28 | 686 | 686 | 683 | 683 | 300 |
| 2024/11/26 | 682 | 690 | 682 | 683 | 800 |
| 2024/11/25 | 694 | 696 | 681 | 681 | 2,100 |
| 2024/11/22 | 690 | 694 | 690 | 694 | 500 |
| 2024/11/21 | 695 | 695 | 680 | 680 | 900 |
| 2024/11/20 | 686 | 696 | 686 | 696 | 500 |
| 2024/11/19 | 686 | 687 | 686 | 687 | 600 |
| 2024/11/18 | 676 | 677 | 676 | 677 | 200 |
| 2024/11/15 | 679 | 682 | 675 | 676 | 4,100 |
| 2024/11/14 | 700 | 700 | 685 | 685 | 5,200 |
| 2024/11/13 | 744 | 744 | 678 | 692 | 2,500 |
| 2024/11/12 | 743 | 744 | 735 | 744 | 500 |
| 2024/11/11 | 726 | 747 | 726 | 747 | 700 |
| 2024/11/08 | 725 | 725 | 725 | 725 | 200 |
| 2024/11/07 | 734 | 734 | 724 | 724 | 300 |
| 2024/11/06 | 724 | 729 | 724 | 724 | 2,600 |
| 2024/11/05 | 728 | 728 | 724 | 724 | 300 |
| 2024/11/01 | 732 | 732 | 732 | 732 | 100 |
| 2024/10/31 | 743 | 743 | 743 | 743 | 100 |
| 2024/10/30 | 745 | 745 | 745 | 745 | 200 |
| 2024/10/29 | 754 | 754 | 745 | 745 | 200 |
| 2024/10/25 | 739 | 753 | 718 | 724 | 3,200 |
| 2024/10/24 | 724 | 740 | 720 | 740 | 1,200 |
| 2024/10/23 | 732 | 735 | 732 | 732 | 500 |
| 2024/10/22 | 723 | 735 | 721 | 724 | 800 |
| 2024/10/21 | 722 | 722 | 722 | 722 | 300 |
| 2024/10/18 | 727 | 727 | 727 | 727 | 300 |
| 2024/10/17 | 727 | 727 | 727 | 727 | 100 |
| 2024/10/16 | 720 | 722 | 720 | 722 | 2,700 |
| 2024/10/15 | 720 | 720 | 720 | 720 | 100 |
| 2024/10/11 | 720 | 720 | 719 | 719 | 200 |
| 2024/10/10 | 722 | 722 | 722 | 722 | 100 |
| 2024/10/09 | 719 | 721 | 719 | 721 | 600 |
| 2024/10/07 | 727 | 727 | 726 | 726 | 200 |
| 2024/10/04 | 725 | 725 | 725 | 725 | 300 |
| 2024/10/03 | 737 | 737 | 727 | 727 | 200 |
| 2024/10/02 | 732 | 737 | 732 | 737 | 300 |
| 2024/10/01 | 719 | 721 | 719 | 721 | 200 |
| 2024/09/30 | 730 | 730 | 716 | 716 | 200 |
| 2024/09/27 | 721 | 730 | 714 | 730 | 3,100 |
| 2024/09/26 | 739 | 739 | 739 | 739 | 200 |
| 2024/09/25 | 742 | 742 | 738 | 738 | 500 |
| 2024/09/24 | 741 | 741 | 740 | 740 | 2,700 |
| 2024/09/20 | 735 | 737 | 735 | 737 | 200 |
| 2024/09/19 | 734 | 745 | 734 | 735 | 300 |
| 2024/09/18 | 732 | 735 | 732 | 735 | 200 |
| 2024/09/13 | 734 | 734 | 722 | 722 | 600 |
| 2024/09/12 | 736 | 736 | 735 | 735 | 200 |
| 2024/09/11 | 734 | 734 | 734 | 734 | 400 |
| 2024/09/10 | 737 | 740 | 735 | 736 | 2,200 |
| 2024/09/09 | 757 | 757 | 737 | 737 | 600 |
| 2024/09/06 | 746 | 751 | 746 | 750 | 1,000 |
| 2024/09/05 | 749 | 787 | 749 | 752 | 700 |
| 2024/09/04 | 762 | 767 | 761 | 761 | 500 |
| 2024/09/03 | 776 | 783 | 768 | 783 | 1,400 |
| 2024/08/29 | 751 | 755 | 751 | 754 | 500 |
| 2024/08/28 | 751 | 751 | 751 | 751 | 500 |
| 2024/08/27 | 751 | 751 | 748 | 750 | 300 |
| 2024/08/26 | 746 | 750 | 746 | 748 | 2,100 |
| 2024/08/23 | 745 | 745 | 740 | 741 | 400 |
| 2024/08/22 | 734 | 747 | 734 | 747 | 300 |
| 2024/08/21 | 728 | 737 | 728 | 734 | 800 |
| 2024/08/20 | 728 | 743 | 728 | 743 | 600 |
| 2024/08/19 | 731 | 749 | 726 | 727 | 3,900 |
| 2024/08/16 | 747 | 758 | 730 | 730 | 1,500 |
| 2024/08/15 | 744 | 749 | 744 | 747 | 900 |
| 2024/08/14 | 735 | 750 | 735 | 739 | 300 |
| 2024/08/13 | 723 | 761 | 723 | 761 | 600 |
| 2024/08/09 | 726 | 726 | 710 | 710 | 600 |
| 2024/08/08 | 698 | 704 | 696 | 704 | 2,200 |
| 2024/08/07 | 638 | 702 | 636 | 698 | 10,200 |
| 2024/08/06 | 683 | 683 | 671 | 678 | 3,900 |
| 2024/08/05 | 700 | 736 | 653 | 653 | 15,800 |
| 2024/08/02 | 778 | 790 | 771 | 771 | 2,200 |
| 2024/08/01 | 805 | 805 | 792 | 792 | 700 |
| 2024/07/31 | 797 | 803 | 797 | 803 | 200 |
| 2024/07/29 | 798 | 798 | 795 | 796 | 800 |
| 2024/07/25 | 802 | 802 | 800 | 800 | 500 |
| 2024/07/24 | 807 | 807 | 802 | 802 | 1,200 |
| 2024/07/23 | 806 | 806 | 806 | 806 | 200 |
| 2024/07/22 | 806 | 806 | 806 | 806 | 100 |
| 2024/07/19 | 806 | 806 | 806 | 806 | 200 |
| 2024/07/18 | 806 | 806 | 805 | 806 | 500 |
| 2024/07/17 | 809 | 820 | 809 | 810 | 400 |
| 2024/07/16 | 809 | 810 | 805 | 807 | 1,300 |
| 2024/07/12 | 807 | 810 | 807 | 807 | 800 |
| 2024/07/11 | 807 | 807 | 807 | 807 | 100 |
| 2024/07/10 | 810 | 810 | 810 | 810 | 200 |
| 2024/07/09 | 808 | 808 | 808 | 808 | 100 |
| 2024/07/08 | 812 | 812 | 811 | 812 | 400 |
| 2024/07/05 | 812 | 812 | 812 | 812 | 200 |
| 2024/07/04 | 811 | 811 | 811 | 811 | 300 |
| 2024/07/03 | 811 | 811 | 811 | 811 | 400 |
| 2024/07/02 | 815 | 815 | 811 | 812 | 1,300 |
| 2024/07/01 | 812 | 812 | 812 | 812 | 100 |
| 2024/06/28 | 810 | 810 | 805 | 810 | 400 |
| 2024/06/27 | 810 | 810 | 810 | 810 | 100 |
| 2024/06/26 | 807 | 807 | 807 | 807 | 100 |
| 2024/06/25 | 806 | 811 | 800 | 811 | 700 |
| 2024/06/24 | 797 | 805 | 797 | 805 | 200 |
| 2024/06/21 | 795 | 804 | 795 | 804 | 1,800 |
| 2024/06/19 | 798 | 798 | 795 | 795 | 300 |
| 2024/06/17 | 796 | 796 | 796 | 796 | 300 |
| 2024/06/14 | 800 | 800 | 800 | 800 | 100 |
| 2024/06/12 | 800 | 800 | 800 | 800 | 200 |
| 2024/06/11 | 811 | 811 | 800 | 800 | 200 |
| 2024/06/10 | 801 | 810 | 801 | 810 | 300 |
| 2024/06/07 | 801 | 801 | 801 | 801 | 100 |
| 2024/06/06 | 809 | 809 | 801 | 802 | 2,600 |
| 2024/06/05 | 804 | 809 | 796 | 809 | 600 |
| 2024/06/04 | 797 | 804 | 797 | 804 | 1,300 |
| 2024/06/03 | 791 | 792 | 791 | 792 | 2,400 |
| 2024/05/31 | 800 | 800 | 800 | 800 | 100 |
| 2024/05/30 | 795 | 795 | 792 | 792 | 2,000 |
| 2024/05/29 | 801 | 801 | 796 | 796 | 2,000 |
| 2024/05/27 | 819 | 819 | 816 | 816 | 2,600 |
| 2024/05/24 | 809 | 818 | 809 | 818 | 400 |
| 2024/05/23 | 809 | 809 | 809 | 809 | 100 |
| 2024/05/22 | 808 | 808 | 808 | 808 | 100 |
| 2024/05/20 | 795 | 795 | 795 | 795 | 100 |
| 2024/05/17 | 795 | 795 | 795 | 795 | 100 |
| 2024/05/16 | 799 | 799 | 799 | 799 | 200 |
| 2024/05/15 | 814 | 814 | 814 | 814 | 100 |
| 2024/05/14 | 810 | 814 | 800 | 814 | 800 |
| 2024/05/13 | 807 | 807 | 795 | 795 | 600 |
| 2024/05/09 | 794 | 805 | 794 | 804 | 500 |
| 2024/05/08 | 794 | 794 | 794 | 794 | 400 |
| 2024/05/07 | 793 | 798 | 793 | 794 | 300 |
| 2024/05/02 | 786 | 796 | 786 | 794 | 900 |
| 2024/05/01 | 792 | 792 | 792 | 792 | 100 |
| 2024/04/30 | 793 | 793 | 793 | 793 | 500 |
| 2024/04/26 | 792 | 792 | 792 | 792 | 500 |
| 2024/04/25 | 802 | 802 | 792 | 792 | 2,700 |
| 2024/04/24 | 801 | 801 | 801 | 801 | 100 |
| 2024/04/23 | 803 | 804 | 794 | 804 | 1,800 |
| 2024/04/22 | 797 | 800 | 797 | 800 | 1,600 |
| 2024/04/19 | 812 | 812 | 800 | 800 | 2,300 |
| 2024/04/17 | 825 | 825 | 825 | 825 | 700 |
| 2024/04/16 | 811 | 811 | 810 | 810 | 400 |
| 2024/04/15 | 816 | 816 | 812 | 812 | 2,200 |
| 2024/04/12 | 822 | 823 | 816 | 816 | 1,400 |
| 2024/04/11 | 824 | 824 | 824 | 824 | 100 |
| 2024/04/10 | 830 | 830 | 823 | 823 | 600 |
| 2024/04/09 | 830 | 830 | 830 | 830 | 200 |
| 2024/04/08 | 830 | 838 | 825 | 838 | 1,400 |
| 2024/04/05 | 820 | 820 | 820 | 820 | 400 |
| 2024/04/04 | 840 | 840 | 832 | 832 | 2,200 |
| 2024/04/03 | 817 | 830 | 817 | 822 | 1,400 |
| 2024/04/02 | 830 | 831 | 820 | 831 | 1,600 |
| 2024/04/01 | 835 | 839 | 821 | 839 | 1,900 |
| 2024/03/29 | 826 | 835 | 826 | 835 | 1,100 |
| 2024/03/28 | 822 | 822 | 822 | 822 | 300 |
| 2024/03/27 | 835 | 835 | 823 | 823 | 400 |
| 2024/03/26 | 815 | 835 | 815 | 835 | 4,900 |
| 2024/03/25 | 824 | 824 | 815 | 815 | 1,000 |
| 2024/03/22 | 823 | 824 | 823 | 824 | 1,000 |
| 2024/03/21 | 807 | 818 | 807 | 818 | 900 |
| 2024/03/19 | 804 | 810 | 804 | 810 | 700 |
| 2024/03/18 | 805 | 806 | 805 | 805 | 600 |
| 2024/03/15 | 808 | 808 | 805 | 805 | 600 |
| 2024/03/14 | 820 | 820 | 809 | 809 | 1,200 |
| 2024/03/13 | 824 | 824 | 816 | 816 | 1,800 |
| 2024/03/12 | 817 | 828 | 817 | 818 | 1,700 |
| 2024/03/11 | 835 | 835 | 808 | 825 | 5,700 |
| 2024/03/08 | 827 | 840 | 827 | 837 | 5,400 |
| 2024/03/07 | 835 | 840 | 827 | 827 | 3,300 |
| 2024/03/06 | 826 | 835 | 826 | 835 | 600 |
| 2024/03/05 | 863 | 863 | 830 | 830 | 7,500 |
| 2024/03/04 | 819 | 823 | 819 | 823 | 1,500 |
| 2024/03/01 | 817 | 819 | 808 | 819 | 2,600 |
| 2024/02/29 | 815 | 818 | 813 | 817 | 1,100 |
| 2024/02/28 | 807 | 820 | 807 | 820 | 800 |
| 2024/02/27 | 806 | 815 | 802 | 806 | 2,400 |
| 2024/02/26 | 801 | 806 | 796 | 806 | 8,700 |
| 2024/02/22 | 805 | 806 | 796 | 805 | 6,500 |
| 2024/02/21 | 820 | 832 | 803 | 803 | 8,100 |
| 2024/02/20 | 823 | 823 | 820 | 820 | 2,500 |
| 2024/02/19 | 822 | 823 | 818 | 823 | 1,700 |
| 2024/02/16 | 811 | 824 | 811 | 823 | 2,900 |
| 2024/02/15 | 800 | 810 | 800 | 810 | 2,900 |
| 2024/02/14 | 806 | 811 | 802 | 802 | 1,400 |
| 2024/02/13 | 798 | 806 | 798 | 806 | 3,300 |
| 2024/02/09 | 810 | 812 | 786 | 797 | 24,400 |
| 2024/02/08 | 898 | 905 | 861 | 861 | 6,200 |
| 2024/02/07 | 880 | 898 | 880 | 898 | 3,800 |
| 2024/02/06 | 889 | 889 | 880 | 880 | 2,300 |
| 2024/02/05 | 881 | 890 | 878 | 878 | 2,000 |
| 2024/02/02 | 880 | 881 | 869 | 881 | 3,100 |
| 2024/02/01 | 865 | 870 | 861 | 870 | 3,500 |
| 2024/01/31 | 863 | 868 | 863 | 866 | 4,300 |
| 2024/01/30 | 874 | 874 | 865 | 867 | 500 |
| 2024/01/29 | 879 | 880 | 858 | 872 | 3,500 |
| 2024/01/26 | 876 | 879 | 867 | 879 | 1,400 |
| 2024/01/25 | 873 | 884 | 872 | 872 | 9,800 |
| 2024/01/24 | 863 | 879 | 859 | 873 | 11,300 |
| 2024/01/23 | 863 | 863 | 854 | 859 | 1,800 |
| 2024/01/22 | 850 | 863 | 850 | 863 | 4,100 |
| 2024/01/19 | 852 | 852 | 837 | 847 | 3,100 |
| 2024/01/18 | 848 | 852 | 847 | 852 | 2,900 |
| 2024/01/17 | 859 | 859 | 841 | 848 | 2,100 |
| 2024/01/16 | 848 | 860 | 840 | 859 | 1,900 |
| 2024/01/15 | 834 | 860 | 832 | 846 | 6,400 |
| 2024/01/12 | 827 | 834 | 825 | 826 | 2,800 |
| 2024/01/11 | 844 | 844 | 830 | 830 | 1,300 |
| 2024/01/10 | 829 | 837 | 829 | 837 | 1,900 |
| 2024/01/09 | 839 | 844 | 839 | 839 | 4,300 |
| 2024/01/05 | 828 | 868 | 828 | 839 | 6,700 |
| 2024/01/04 | 817 | 827 | 810 | 827 | 3,200 |