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

ニッコー(5343)の株価時系列情報

ニッコー(5343)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
2020/12/30 145 148 145 148 2,700
2020/12/29 144 145 143 145 13,900
2020/12/28 146 146 145 146 4,700
2020/12/25 145 145 145 145 1,000
2020/12/24 145 146 145 146 5,200
2020/12/23 146 147 145 146 6,000
2020/12/22 148 148 147 147 1,300
2020/12/21 146 148 146 148 2,300
2020/12/18 150 150 147 148 3,400
2020/12/17 146 148 146 148 3,500
2020/12/16 148 149 147 148 3,800
2020/12/15 150 150 144 148 16,100
2020/12/14 147 149 147 149 3,400
2020/12/11 148 149 148 149 1,400
2020/12/10 148 148 148 148 2,500
2020/12/09 149 149 148 148 4,000
2020/12/08 149 149 149 149 100
2020/12/07 150 150 148 149 1,500
2020/12/04 148 150 146 150 4,000
2020/12/03 150 151 149 149 6,000
2020/12/02 154 158 152 153 20,400
2020/12/01 151 155 148 151 6,300
2020/11/30 146 151 145 151 9,400
2020/11/27 147 148 147 147 5,500
2020/11/26 148 149 145 147 7,600
2020/11/25 150 150 145 145 10,900
2020/11/24 151 151 139 149 14,200
2020/11/20 148 152 148 151 2,900
2020/11/19 149 151 149 151 2,100
2020/11/18 153 153 150 150 4,400
2020/11/17 150 151 150 151 700
2020/11/16 152 152 152 152 800
2020/11/13 148 151 148 151 3,400
2020/11/12 151 151 148 148 700
2020/11/11 150 151 148 150 4,400
2020/11/10 151 151 147 150 7,600
2020/11/09 151 151 150 151 1,300
2020/11/06 150 151 149 151 7,100
2020/11/05 151 152 150 151 5,700
2020/11/04 158 158 152 152 4,700
2020/11/02 150 152 150 152 2,200
2020/10/30 151 151 150 150 4,400
2020/10/29 151 152 150 151 1,100
2020/10/27 153 153 150 151 3,400
2020/10/26 152 152 151 151 2,800
2020/10/23 152 152 152 152 400
2020/10/22 153 153 152 152 800
2020/10/21 154 154 152 153 2,200
2020/10/20 158 158 153 154 5,200
2020/10/19 157 157 155 155 2,900
2020/10/16 153 155 153 154 1,200
2020/10/15 153 153 153 153 100
2020/10/14 153 154 153 154 2,900
2020/10/13 153 154 153 154 600
2020/10/12 152 154 152 154 2,400
2020/10/09 152 155 152 152 2,100
2020/10/08 154 154 154 154 600
2020/10/07 155 155 150 154 13,300
2020/10/06 155 157 155 157 2,100
2020/10/05 153 157 153 157 2,800
2020/10/02 160 160 156 156 4,600
2020/09/30 157 157 155 155 9,700
2020/09/29 157 159 156 159 8,200
2020/09/28 161 165 160 161 23,000
2020/09/25 160 161 160 161 7,200
2020/09/24 158 161 158 160 6,300
2020/09/23 163 163 159 159 14,900
2020/09/18 161 161 159 160 11,700
2020/09/17 161 161 159 161 7,800
2020/09/16 158 161 158 161 13,400
2020/09/15 158 158 157 158 7,200
2020/09/14 158 158 156 157 3,800
2020/09/11 155 157 154 156 6,500
2020/09/10 155 156 155 155 6,400
2020/09/09 155 155 153 155 5,800
2020/09/08 154 154 153 154 7,500
2020/09/07 152 154 152 154 1,600
2020/09/04 152 153 152 153 1,600
2020/09/03 152 154 152 153 6,000
2020/09/02 153 153 152 153 4,700
2020/09/01 153 153 150 152 7,500
2020/08/31 151 153 151 153 4,800
2020/08/28 152 152 149 150 17,300
2020/08/27 152 152 149 151 26,800
2020/08/26 153 153 151 152 7,100
2020/08/25 153 154 152 152 6,100
2020/08/24 151 153 150 152 12,000
2020/08/21 151 157 151 153 7,400
2020/08/20 151 153 151 152 6,100
2020/08/19 150 152 149 152 9,000
2020/08/18 150 151 150 150 5,900
2020/08/17 150 150 150 150 2,800
2020/08/14 149 150 149 150 3,500
2020/08/13 149 150 149 149 3,700
2020/08/12 150 150 149 149 7,100
2020/08/11 149 150 149 150 1,400
2020/08/07 149 149 148 149 2,100
2020/08/06 149 149 148 149 3,900
2020/08/05 148 150 148 148 4,200
2020/08/04 152 152 149 150 8,500
2020/08/03 148 149 148 149 2,200
2020/07/31 149 150 148 150 7,400
2020/07/29 151 151 149 149 8,800
2020/07/28 150 152 150 150 2,100
2020/07/27 155 155 149 149 6,200
2020/07/22 154 154 149 150 6,100
2020/07/21 153 153 151 153 5,600
2020/07/20 155 157 151 153 25,600
2020/07/17 149 149 147 148 1,700
2020/07/16 148 148 148 148 200
2020/07/15 148 150 147 147 7,200
2020/07/14 149 150 148 148 1,400
2020/07/13 148 153 148 149 5,800
2020/07/10 149 149 149 149 600
2020/07/09 151 152 148 149 12,100
2020/07/08 149 150 148 149 3,900
2020/07/07 150 150 149 150 2,200
2020/07/06 147 151 147 149 4,100
2020/07/03 147 149 147 148 2,800
2020/07/02 152 152 148 148 4,900
2020/07/01 148 149 147 149 4,600
2020/06/30 149 149 148 148 10,700
2020/06/29 149 153 148 149 6,500
2020/06/26 149 149 148 148 4,300
2020/06/25 149 149 147 149 5,600
2020/06/24 150 150 149 149 600
2020/06/23 149 150 149 150 6,000
2020/06/22 150 150 149 149 3,600
2020/06/19 149 151 149 150 7,500
2020/06/18 152 152 150 151 7,400
2020/06/17 150 150 149 150 4,300
2020/06/16 150 150 149 149 3,100
2020/06/15 150 150 149 149 3,600
2020/06/12 149 150 148 149 11,400
2020/06/11 152 152 150 151 4,900
2020/06/10 152 152 151 151 4,500
2020/06/09 151 152 151 152 3,800
2020/06/08 152 153 150 151 4,400
2020/06/05 149 152 149 152 5,200
2020/06/04 150 150 149 150 9,500
2020/06/03 152 152 151 151 4,400
2020/06/02 153 153 152 153 6,500
2020/06/01 153 154 151 152 4,300
2020/05/29 153 153 152 153 20,300
2020/05/28 152 154 152 153 9,000
2020/05/27 153 155 152 153 13,500
2020/05/26 153 153 152 152 15,100
2020/05/25 153 154 152 154 9,200
2020/05/22 154 154 152 153 5,600
2020/05/21 151 153 151 152 3,300
2020/05/20 153 154 147 150 30,100
2020/05/19 159 159 154 155 7,400
2020/05/18 155 155 153 153 8,900
2020/05/15 153 153 151 151 2,400
2020/05/14 151 153 150 153 4,200
2020/05/13 151 151 150 151 2,300
2020/05/12 157 157 150 151 17,600
2020/05/11 154 156 153 155 7,200
2020/05/08 157 159 152 159 14,600
2020/05/07 160 160 152 153 11,400
2020/05/01 153 162 152 156 13,400
2020/04/30 164 165 158 158 35,500
2020/04/28 163 169 154 165 54,200
2020/04/27 165 184 146 162 181,700
2020/04/24 142 142 140 142 2,000
2020/04/23 141 142 140 142 5,200
2020/04/22 140 143 140 141 6,200
2020/04/21 142 144 141 143 5,400
2020/04/20 145 145 142 143 9,500
2020/04/17 143 144 141 144 10,000
2020/04/16 144 144 142 142 5,300
2020/04/15 142 143 141 143 2,700
2020/04/14 141 142 141 142 5,700
2020/04/13 143 143 141 141 8,000
2020/04/10 143 143 140 143 6,600
2020/04/09 142 143 142 143 7,200
2020/04/08 142 142 140 141 4,700
2020/04/07 141 144 140 140 17,200
2020/04/06 145 150 142 143 17,600
2020/04/03 150 150 145 146 15,600
2020/04/02 154 154 149 150 30,700
2020/04/01 152 154 150 154 37,500
2020/03/31 162 162 150 157 84,600
2020/03/30 186 186 152 162 478,400
2020/03/27 135 137 135 136 11,900
2020/03/26 137 137 132 132 3,300
2020/03/25 136 137 135 137 10,100
2020/03/24 129 135 129 135 6,100
2020/03/23 135 135 130 131 3,600
2020/03/19 129 131 125 125 8,000
2020/03/18 138 138 129 133 6,900
2020/03/17 123 135 122 132 12,600
2020/03/16 127 131 121 131 14,300
2020/03/13 127 135 121 122 18,300
2020/03/12 135 140 131 135 6,500
2020/03/11 140 140 140 140 1,200
2020/03/10 122 140 122 140 24,500
2020/03/09 132 138 127 138 18,700
2020/03/06 137 140 134 136 6,100
2020/03/05 139 140 138 138 2,200
2020/03/04 138 139 136 138 2,500
2020/03/03 140 140 138 139 4,000
2020/03/02 132 140 132 136 28,700
2020/02/28 138 140 131 140 19,500
2020/02/27 139 140 139 139 7,500
2020/02/26 143 143 139 140 6,200
2020/02/25 140 140 140 140 10,700
2020/02/20 142 144 142 144 3,000
2020/02/19 141 144 141 144 2,500
2020/02/18 144 144 142 142 3,000
2020/02/17 141 142 141 142 3,300
2020/02/14 142 142 141 141 3,300
2020/02/13 142 143 142 143 1,300
2020/02/12 144 145 142 142 4,300
2020/02/10 144 144 141 144 7,100
2020/02/07 142 142 141 142 2,400
2020/02/06 143 143 142 142 6,300
2020/02/05 144 144 142 144 2,500
2020/02/04 143 144 141 144 9,000
2020/02/03 143 143 142 142 1,100
2020/01/31 142 144 142 144 400
2020/01/30 142 143 141 143 7,900
2020/01/29 145 145 143 143 2,800
2020/01/28 143 143 141 141 1,900
2020/01/27 144 144 142 142 3,600
2020/01/24 143 144 143 143 2,900
2020/01/23 144 144 144 144 1,000
2020/01/22 143 143 143 143 3,300
2020/01/21 143 143 143 143 900
2020/01/20 145 145 143 143 4,900
2020/01/17 144 144 144 144 1,400
2020/01/16 143 143 141 143 7,100
2020/01/15 143 143 142 143 4,700
2020/01/14 145 145 143 143 5,700
2020/01/10 144 145 144 145 200
2020/01/09 143 144 142 144 5,800
2020/01/08 142 142 142 142 200
2020/01/07 142 143 141 143 4,500
2020/01/06 143 143 142 142 5,100

このページの先頭へ