ニッキ(6042)の株価時系列情報
ニッキ(6042)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,840 | 2,900 | 2,801 | 2,900 | 4,600 |
| 2025/07/30 | 2,720 | 2,960 | 2,720 | 2,940 | 22,300 |
| 2025/07/29 | 2,622 | 2,622 | 2,622 | 2,622 | 100 |
| 2025/07/28 | 2,640 | 2,640 | 2,603 | 2,604 | 800 |
| 2025/07/25 | 2,658 | 2,658 | 2,658 | 2,658 | 1,400 |
| 2025/07/24 | 2,627 | 2,662 | 2,627 | 2,658 | 800 |
| 2025/07/23 | 2,640 | 2,640 | 2,640 | 2,640 | 100 |
| 2025/07/22 | 2,662 | 2,662 | 2,640 | 2,640 | 800 |
| 2025/07/17 | 2,633 | 2,633 | 2,633 | 2,633 | 200 |
| 2025/07/16 | 2,630 | 2,641 | 2,630 | 2,631 | 300 |
| 2025/07/15 | 2,615 | 2,615 | 2,615 | 2,615 | 100 |
| 2025/07/14 | 2,625 | 2,625 | 2,612 | 2,612 | 300 |
| 2025/07/11 | 2,628 | 2,637 | 2,617 | 2,617 | 4,300 |
| 2025/07/10 | 2,628 | 2,629 | 2,612 | 2,629 | 2,500 |
| 2025/07/09 | 2,613 | 2,613 | 2,601 | 2,601 | 1,200 |
| 2025/07/08 | 2,619 | 2,619 | 2,592 | 2,610 | 300 |
| 2025/07/07 | 2,619 | 2,620 | 2,619 | 2,619 | 2,000 |
| 2025/07/04 | 2,619 | 2,619 | 2,605 | 2,619 | 700 |
| 2025/07/03 | 2,611 | 2,622 | 2,611 | 2,619 | 500 |
| 2025/07/02 | 2,602 | 2,611 | 2,578 | 2,611 | 2,200 |
| 2025/07/01 | 2,581 | 2,597 | 2,551 | 2,552 | 800 |
| 2025/06/30 | 2,609 | 2,611 | 2,587 | 2,587 | 3,100 |
| 2025/06/27 | 2,599 | 2,606 | 2,599 | 2,599 | 1,200 |
| 2025/06/26 | 2,580 | 2,581 | 2,580 | 2,581 | 200 |
| 2025/06/25 | 2,604 | 2,604 | 2,598 | 2,598 | 300 |
| 2025/06/24 | 2,589 | 2,610 | 2,583 | 2,604 | 700 |
| 2025/06/23 | 2,600 | 2,610 | 2,588 | 2,610 | 2,000 |
| 2025/06/20 | 2,599 | 2,599 | 2,578 | 2,578 | 200 |
| 2025/06/19 | 2,550 | 2,550 | 2,521 | 2,521 | 1,100 |
| 2025/06/13 | 2,528 | 2,548 | 2,528 | 2,548 | 300 |
| 2025/06/11 | 2,549 | 2,550 | 2,548 | 2,548 | 700 |
| 2025/06/10 | 2,614 | 2,614 | 2,551 | 2,551 | 700 |
| 2025/06/09 | 2,525 | 2,638 | 2,523 | 2,638 | 1,200 |
| 2025/06/06 | 2,530 | 2,530 | 2,525 | 2,525 | 1,000 |
| 2025/06/05 | 2,549 | 2,549 | 2,549 | 2,549 | 200 |
| 2025/06/04 | 2,560 | 2,560 | 2,522 | 2,527 | 700 |
| 2025/06/02 | 2,506 | 2,550 | 2,506 | 2,513 | 2,300 |
| 2025/05/30 | 2,501 | 2,506 | 2,500 | 2,506 | 600 |
| 2025/05/29 | 2,508 | 2,516 | 2,498 | 2,516 | 600 |
| 2025/05/28 | 2,479 | 2,526 | 2,479 | 2,526 | 1,200 |
| 2025/05/27 | 2,529 | 2,529 | 2,529 | 2,529 | 200 |
| 2025/05/26 | 2,529 | 2,529 | 2,529 | 2,529 | 200 |
| 2025/05/23 | 2,568 | 2,568 | 2,529 | 2,529 | 1,300 |
| 2025/05/22 | 2,559 | 2,559 | 2,535 | 2,535 | 800 |
| 2025/05/21 | 2,565 | 2,568 | 2,561 | 2,561 | 1,100 |
| 2025/05/20 | 2,565 | 2,568 | 2,565 | 2,568 | 200 |
| 2025/05/19 | 2,566 | 2,566 | 2,565 | 2,565 | 200 |
| 2025/05/16 | 2,580 | 2,580 | 2,565 | 2,565 | 1,100 |
| 2025/05/15 | 2,607 | 2,635 | 2,600 | 2,630 | 800 |
| 2025/05/14 | 2,575 | 2,600 | 2,552 | 2,600 | 600 |
| 2025/05/13 | 2,644 | 2,644 | 2,589 | 2,600 | 900 |
| 2025/05/12 | 2,599 | 2,736 | 2,553 | 2,647 | 26,900 |
| 2025/05/09 | 2,600 | 2,600 | 2,551 | 2,598 | 20,700 |
| 2025/05/07 | 2,529 | 2,529 | 2,529 | 2,529 | 800 |
| 2025/05/02 | 2,546 | 2,546 | 2,546 | 2,546 | 100 |
| 2025/04/30 | 2,530 | 2,546 | 2,530 | 2,546 | 200 |
| 2025/04/28 | 2,550 | 2,550 | 2,550 | 2,550 | 100 |
| 2025/04/25 | 2,494 | 2,500 | 2,494 | 2,500 | 200 |
| 2025/04/24 | 2,500 | 2,529 | 2,500 | 2,500 | 400 |
| 2025/04/16 | 2,450 | 2,460 | 2,421 | 2,460 | 900 |
| 2025/04/15 | 2,480 | 2,480 | 2,480 | 2,480 | 100 |
| 2025/04/14 | 2,450 | 2,450 | 2,450 | 2,450 | 600 |
| 2025/04/11 | 2,450 | 2,450 | 2,450 | 2,450 | 100 |
| 2025/04/10 | 2,452 | 2,452 | 2,452 | 2,452 | 600 |
| 2025/04/09 | 2,401 | 2,421 | 2,368 | 2,420 | 2,000 |
| 2025/04/08 | 2,376 | 2,435 | 2,376 | 2,420 | 1,600 |
| 2025/04/07 | 2,429 | 2,429 | 2,360 | 2,405 | 900 |
| 2025/04/04 | 2,436 | 2,477 | 2,362 | 2,477 | 2,300 |
| 2025/04/03 | 2,545 | 2,545 | 2,480 | 2,486 | 1,500 |
| 2025/04/02 | 2,550 | 2,560 | 2,550 | 2,555 | 600 |
| 2025/04/01 | 2,570 | 2,570 | 2,549 | 2,549 | 300 |
| 2025/03/31 | 2,548 | 2,550 | 2,546 | 2,550 | 400 |
| 2025/03/28 | 2,559 | 2,559 | 2,559 | 2,559 | 300 |
| 2025/03/27 | 2,635 | 2,635 | 2,629 | 2,629 | 1,000 |
| 2025/03/26 | 2,610 | 2,626 | 2,610 | 2,624 | 900 |
| 2025/03/25 | 2,640 | 2,640 | 2,604 | 2,625 | 500 |
| 2025/03/24 | 2,644 | 2,644 | 2,603 | 2,603 | 1,600 |
| 2025/03/21 | 2,650 | 2,650 | 2,600 | 2,624 | 1,000 |
| 2025/03/19 | 2,650 | 2,650 | 2,577 | 2,600 | 3,000 |
| 2025/03/11 | 2,600 | 2,650 | 2,600 | 2,650 | 1,300 |
| 2025/03/10 | 2,589 | 2,590 | 2,589 | 2,590 | 1,100 |
| 2025/03/07 | 2,589 | 2,589 | 2,580 | 2,580 | 700 |
| 2025/03/06 | 2,583 | 2,594 | 2,582 | 2,594 | 1,100 |
| 2025/03/05 | 2,593 | 2,600 | 2,593 | 2,600 | 600 |
| 2025/03/04 | 2,585 | 2,585 | 2,585 | 2,585 | 200 |
| 2025/03/03 | 2,597 | 2,598 | 2,585 | 2,585 | 1,100 |
| 2025/02/28 | 2,597 | 2,597 | 2,597 | 2,597 | 100 |
| 2025/02/27 | 2,616 | 2,616 | 2,590 | 2,597 | 600 |
| 2025/02/26 | 2,568 | 2,618 | 2,568 | 2,618 | 1,100 |
| 2025/02/25 | 2,598 | 2,598 | 2,598 | 2,598 | 100 |
| 2025/02/20 | 2,560 | 2,560 | 2,560 | 2,560 | 100 |
| 2025/02/19 | 2,558 | 2,560 | 2,558 | 2,560 | 800 |
| 2025/02/18 | 2,558 | 2,559 | 2,558 | 2,559 | 300 |
| 2025/02/17 | 2,566 | 2,566 | 2,554 | 2,554 | 500 |
| 2025/02/14 | 2,566 | 2,566 | 2,566 | 2,566 | 100 |
| 2025/02/13 | 2,566 | 2,566 | 2,566 | 2,566 | 100 |
| 2025/02/12 | 2,566 | 2,566 | 2,550 | 2,550 | 500 |
| 2025/02/10 | 2,550 | 2,550 | 2,545 | 2,550 | 2,300 |
| 2025/02/07 | 2,550 | 2,550 | 2,550 | 2,550 | 200 |
| 2025/02/06 | 2,566 | 2,566 | 2,545 | 2,546 | 500 |
| 2025/02/05 | 2,550 | 2,550 | 2,550 | 2,550 | 400 |
| 2025/02/04 | 2,567 | 2,567 | 2,550 | 2,550 | 1,400 |
| 2025/02/03 | 2,586 | 2,586 | 2,567 | 2,567 | 1,700 |
| 2025/01/31 | 2,600 | 2,625 | 2,600 | 2,613 | 4,200 |
| 2025/01/30 | 2,583 | 2,600 | 2,570 | 2,600 | 2,400 |
| 2025/01/29 | 2,599 | 2,601 | 2,593 | 2,593 | 1,200 |
| 2025/01/28 | 2,600 | 2,600 | 2,580 | 2,593 | 1,700 |
| 2025/01/27 | 2,589 | 2,600 | 2,586 | 2,600 | 1,000 |
| 2025/01/23 | 2,599 | 2,600 | 2,595 | 2,595 | 1,500 |
| 2025/01/22 | 2,597 | 2,606 | 2,595 | 2,606 | 500 |
| 2025/01/21 | 2,599 | 2,600 | 2,599 | 2,600 | 400 |
| 2025/01/20 | 2,599 | 2,599 | 2,599 | 2,599 | 100 |
| 2025/01/17 | 2,600 | 2,600 | 2,595 | 2,595 | 900 |
| 2025/01/15 | 2,580 | 2,580 | 2,580 | 2,580 | 100 |
| 2025/01/14 | 2,580 | 2,580 | 2,580 | 2,580 | 400 |
| 2025/01/10 | 2,600 | 2,600 | 2,587 | 2,587 | 700 |
| 2025/01/09 | 2,609 | 2,609 | 2,587 | 2,587 | 500 |
| 2025/01/08 | 2,615 | 2,615 | 2,600 | 2,608 | 400 |
| 2025/01/07 | 2,617 | 2,617 | 2,617 | 2,617 | 100 |
| 2025/01/06 | 2,617 | 2,617 | 2,617 | 2,617 | 1,100 |
| 2024/12/30 | 2,606 | 2,617 | 2,606 | 2,617 | 300 |
| 2024/12/27 | 2,649 | 2,649 | 2,649 | 2,649 | 200 |
| 2024/12/26 | 2,599 | 2,599 | 2,599 | 2,599 | 700 |
| 2024/12/25 | 2,598 | 2,598 | 2,598 | 2,598 | 100 |
| 2024/12/24 | 2,598 | 2,600 | 2,593 | 2,598 | 700 |
| 2024/12/23 | 2,571 | 2,571 | 2,571 | 2,571 | 200 |
| 2024/12/20 | 2,610 | 2,610 | 2,610 | 2,610 | 200 |
| 2024/12/19 | 2,577 | 2,577 | 2,576 | 2,576 | 400 |
| 2024/12/18 | 2,596 | 2,596 | 2,596 | 2,596 | 200 |
| 2024/12/17 | 2,566 | 2,580 | 2,566 | 2,580 | 600 |
| 2024/12/16 | 2,557 | 2,557 | 2,557 | 2,557 | 100 |
| 2024/12/13 | 2,600 | 2,600 | 2,600 | 2,600 | 200 |
| 2024/12/12 | 2,598 | 2,600 | 2,598 | 2,600 | 600 |
| 2024/12/11 | 2,597 | 2,597 | 2,580 | 2,580 | 500 |
| 2024/12/10 | 2,597 | 2,597 | 2,597 | 2,597 | 300 |
| 2024/12/09 | 2,594 | 2,594 | 2,594 | 2,594 | 500 |
| 2024/12/06 | 2,592 | 2,594 | 2,592 | 2,594 | 1,500 |
| 2024/12/05 | 2,593 | 2,593 | 2,592 | 2,592 | 200 |
| 2024/12/03 | 2,594 | 2,594 | 2,593 | 2,593 | 300 |
| 2024/12/02 | 2,594 | 2,594 | 2,548 | 2,590 | 500 |
| 2024/11/29 | 2,595 | 2,595 | 2,594 | 2,594 | 200 |
| 2024/11/27 | 2,578 | 2,578 | 2,578 | 2,578 | 100 |
| 2024/11/26 | 2,581 | 2,581 | 2,581 | 2,581 | 100 |
| 2024/11/25 | 2,597 | 2,600 | 2,580 | 2,580 | 1,100 |
| 2024/11/22 | 2,591 | 2,591 | 2,590 | 2,590 | 400 |
| 2024/11/21 | 2,581 | 2,581 | 2,576 | 2,580 | 900 |
| 2024/11/20 | 2,596 | 2,596 | 2,580 | 2,580 | 300 |
| 2024/11/19 | 2,597 | 2,597 | 2,596 | 2,596 | 200 |
| 2024/11/18 | 2,577 | 2,582 | 2,577 | 2,582 | 200 |
| 2024/11/15 | 2,577 | 2,577 | 2,577 | 2,577 | 400 |
| 2024/11/13 | 2,578 | 2,585 | 2,578 | 2,580 | 400 |
| 2024/11/12 | 2,578 | 2,578 | 2,578 | 2,578 | 100 |
| 2024/11/11 | 2,594 | 2,594 | 2,578 | 2,578 | 900 |
| 2024/11/08 | 2,579 | 2,579 | 2,579 | 2,579 | 500 |
| 2024/11/07 | 2,604 | 2,606 | 2,579 | 2,579 | 2,700 |
| 2024/11/06 | 2,625 | 2,625 | 2,582 | 2,600 | 600 |
| 2024/11/05 | 2,639 | 2,639 | 2,600 | 2,630 | 700 |
| 2024/11/01 | 2,610 | 2,640 | 2,610 | 2,630 | 2,400 |
| 2024/10/31 | 2,610 | 2,610 | 2,560 | 2,560 | 300 |
| 2024/10/30 | 2,601 | 2,601 | 2,562 | 2,600 | 10,700 |
| 2024/10/29 | 2,599 | 2,599 | 2,599 | 2,599 | 100 |
| 2024/10/28 | 2,550 | 2,550 | 2,550 | 2,550 | 100 |
| 2024/10/25 | 2,550 | 2,550 | 2,550 | 2,550 | 100 |
| 2024/10/24 | 2,550 | 2,550 | 2,550 | 2,550 | 100 |
| 2024/10/23 | 2,551 | 2,551 | 2,551 | 2,551 | 100 |
| 2024/10/21 | 2,560 | 2,560 | 2,551 | 2,551 | 200 |
| 2024/10/18 | 2,582 | 2,585 | 2,550 | 2,550 | 400 |
| 2024/10/17 | 2,553 | 2,582 | 2,552 | 2,582 | 1,700 |
| 2024/10/15 | 2,635 | 2,635 | 2,550 | 2,555 | 1,100 |
| 2024/10/11 | 2,579 | 2,585 | 2,579 | 2,585 | 200 |
| 2024/10/10 | 2,600 | 2,600 | 2,576 | 2,576 | 500 |
| 2024/10/09 | 2,590 | 2,600 | 2,590 | 2,600 | 300 |
| 2024/10/08 | 2,581 | 2,598 | 2,577 | 2,598 | 500 |
| 2024/10/07 | 2,620 | 2,640 | 2,500 | 2,599 | 1,600 |
| 2024/10/04 | 2,549 | 2,600 | 2,549 | 2,600 | 1,700 |
| 2024/10/03 | 2,500 | 2,550 | 2,500 | 2,550 | 400 |
| 2024/10/02 | 2,500 | 2,550 | 2,500 | 2,550 | 500 |
| 2024/09/27 | 2,602 | 2,602 | 2,550 | 2,550 | 1,300 |
| 2024/09/26 | 2,579 | 2,602 | 2,579 | 2,602 | 700 |
| 2024/09/25 | 2,580 | 2,580 | 2,579 | 2,579 | 900 |
| 2024/09/24 | 2,599 | 2,599 | 2,599 | 2,599 | 500 |
| 2024/09/18 | 2,542 | 2,551 | 2,450 | 2,551 | 500 |
| 2024/09/17 | 2,520 | 2,542 | 2,520 | 2,542 | 300 |
| 2024/09/13 | 2,600 | 2,600 | 2,520 | 2,520 | 300 |
| 2024/09/12 | 2,600 | 2,600 | 2,579 | 2,600 | 800 |
| 2024/09/11 | 2,600 | 2,600 | 2,600 | 2,600 | 200 |
| 2024/09/10 | 2,565 | 2,597 | 2,565 | 2,597 | 800 |
| 2024/09/09 | 2,551 | 2,551 | 2,451 | 2,551 | 800 |
| 2024/09/06 | 2,600 | 2,600 | 2,498 | 2,551 | 1,400 |
| 2024/09/05 | 2,600 | 2,600 | 2,600 | 2,600 | 300 |
| 2024/09/04 | 2,572 | 2,572 | 2,550 | 2,550 | 200 |
| 2024/09/03 | 2,592 | 2,592 | 2,590 | 2,590 | 900 |
| 2024/09/02 | 2,601 | 2,610 | 2,592 | 2,592 | 1,700 |
| 2024/08/30 | 2,598 | 2,605 | 2,551 | 2,596 | 1,100 |
| 2024/08/29 | 2,605 | 2,605 | 2,598 | 2,598 | 400 |
| 2024/08/28 | 2,600 | 2,605 | 2,590 | 2,605 | 300 |
| 2024/08/27 | 2,599 | 2,615 | 2,596 | 2,600 | 4,800 |
| 2024/08/26 | 2,557 | 2,599 | 2,557 | 2,598 | 400 |
| 2024/08/23 | 2,594 | 2,600 | 2,557 | 2,557 | 400 |
| 2024/08/22 | 2,497 | 2,600 | 2,497 | 2,600 | 21,800 |