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 |
|---|---|---|---|---|---|
| 2026/03/11 | 4,590 | 4,650 | 4,590 | 4,630 | 3,500 |
| 2026/03/10 | 4,395 | 4,580 | 4,355 | 4,425 | 4,200 |
| 2026/03/09 | 4,375 | 4,460 | 4,265 | 4,325 | 5,500 |
| 2026/03/06 | 4,445 | 4,580 | 4,445 | 4,475 | 400 |
| 2026/03/05 | 4,440 | 4,585 | 4,440 | 4,585 | 800 |
| 2026/03/04 | 4,385 | 4,505 | 4,285 | 4,380 | 7,000 |
| 2026/03/03 | 4,540 | 4,540 | 4,330 | 4,455 | 2,700 |
| 2026/03/02 | 4,505 | 4,545 | 4,500 | 4,540 | 1,700 |
| 2026/02/27 | 4,475 | 4,595 | 4,475 | 4,545 | 1,900 |
| 2026/02/26 | 4,485 | 4,485 | 4,475 | 4,475 | 2,000 |
| 2026/02/25 | 4,440 | 4,550 | 4,295 | 4,470 | 5,400 |
| 2026/02/24 | 4,530 | 4,530 | 4,350 | 4,510 | 7,500 |
| 2026/02/20 | 4,935 | 4,935 | 4,445 | 4,530 | 11,600 |
| 2026/02/19 | 4,965 | 5,010 | 4,505 | 4,885 | 19,800 |
| 2026/02/18 | 4,595 | 5,250 | 4,595 | 5,250 | 10,900 |
| 2026/02/17 | 4,320 | 4,550 | 4,320 | 4,550 | 3,100 |
| 2026/02/16 | 4,295 | 4,315 | 4,290 | 4,315 | 1,800 |
| 2026/02/13 | 4,300 | 4,300 | 4,250 | 4,295 | 1,600 |
| 2026/02/12 | 4,210 | 4,275 | 4,205 | 4,230 | 1,600 |
| 2026/02/10 | 4,245 | 4,245 | 4,205 | 4,210 | 1,100 |
| 2026/02/09 | 4,220 | 4,285 | 4,140 | 4,220 | 3,900 |
| 2026/02/06 | 4,100 | 4,230 | 4,100 | 4,150 | 2,300 |
| 2026/02/05 | 3,940 | 4,100 | 3,940 | 4,080 | 3,600 |
| 2026/02/04 | 3,825 | 3,900 | 3,800 | 3,900 | 1,100 |
| 2026/02/03 | 3,820 | 3,820 | 3,790 | 3,820 | 800 |
| 2026/02/02 | 3,780 | 3,830 | 3,780 | 3,800 | 1,500 |
| 2026/01/30 | 3,735 | 3,835 | 3,735 | 3,835 | 1,900 |
| 2026/01/29 | 3,790 | 3,850 | 3,775 | 3,850 | 1,300 |
| 2026/01/28 | 3,845 | 3,860 | 3,845 | 3,860 | 1,000 |
| 2026/01/27 | 3,860 | 3,860 | 3,785 | 3,840 | 3,200 |
| 2026/01/26 | 3,785 | 3,790 | 3,780 | 3,790 | 700 |
| 2026/01/23 | 3,785 | 3,815 | 3,780 | 3,785 | 800 |
| 2026/01/22 | 3,770 | 3,785 | 3,770 | 3,785 | 400 |
| 2026/01/21 | 3,800 | 3,805 | 3,770 | 3,770 | 2,100 |
| 2026/01/20 | 3,810 | 3,815 | 3,800 | 3,800 | 1,300 |
| 2026/01/19 | 3,830 | 3,855 | 3,810 | 3,810 | 1,700 |
| 2026/01/16 | 3,805 | 3,875 | 3,805 | 3,860 | 1,000 |
| 2026/01/15 | 3,795 | 3,815 | 3,795 | 3,800 | 700 |
| 2026/01/14 | 3,860 | 3,860 | 3,760 | 3,800 | 1,900 |
| 2026/01/13 | 3,890 | 3,890 | 3,840 | 3,840 | 1,100 |
| 2026/01/09 | 3,885 | 3,910 | 3,835 | 3,835 | 1,200 |
| 2026/01/08 | 3,860 | 3,900 | 3,860 | 3,885 | 1,600 |
| 2026/01/07 | 3,870 | 3,970 | 3,835 | 3,870 | 2,400 |
| 2026/01/06 | 3,975 | 3,975 | 3,875 | 3,880 | 2,900 |
| 2026/01/05 | 3,765 | 3,980 | 3,750 | 3,960 | 5,600 |
| 2025/12/30 | 3,720 | 3,740 | 3,685 | 3,725 | 700 |
| 2025/12/29 | 3,660 | 3,750 | 3,660 | 3,725 | 2,800 |
| 2025/12/26 | 3,590 | 3,640 | 3,580 | 3,640 | 1,300 |
| 2025/12/25 | 3,580 | 3,635 | 3,580 | 3,605 | 2,500 |
| 2025/12/24 | 3,610 | 3,610 | 3,555 | 3,555 | 700 |
| 2025/12/23 | 3,560 | 3,610 | 3,540 | 3,610 | 300 |
| 2025/12/22 | 3,585 | 3,650 | 3,550 | 3,560 | 800 |
| 2025/12/19 | 3,470 | 3,550 | 3,470 | 3,515 | 5,500 |
| 2025/12/18 | 3,465 | 3,470 | 3,420 | 3,470 | 2,600 |
| 2025/12/17 | 3,345 | 3,585 | 3,345 | 3,435 | 6,900 |
| 2025/12/16 | 3,325 | 3,325 | 3,280 | 3,305 | 400 |
| 2025/12/15 | 3,270 | 3,280 | 3,250 | 3,280 | 2,000 |
| 2025/12/12 | 3,265 | 3,265 | 3,240 | 3,240 | 1,200 |
| 2025/12/11 | 3,195 | 3,220 | 3,195 | 3,215 | 500 |
| 2025/12/10 | 3,275 | 3,275 | 3,175 | 3,195 | 1,700 |
| 2025/12/09 | 3,210 | 3,300 | 3,190 | 3,300 | 3,100 |
| 2025/12/08 | 3,130 | 3,300 | 3,130 | 3,235 | 1,800 |
| 2025/12/05 | 3,150 | 3,150 | 3,130 | 3,130 | 600 |
| 2025/12/04 | 3,155 | 3,225 | 3,155 | 3,155 | 1,200 |
| 2025/12/03 | 3,150 | 3,205 | 3,150 | 3,155 | 5,900 |
| 2025/12/02 | 3,115 | 3,305 | 3,115 | 3,145 | 2,800 |
| 2025/12/01 | 3,130 | 3,200 | 3,115 | 3,130 | 1,300 |
| 2025/11/28 | 3,125 | 3,125 | 3,125 | 3,125 | 200 |
| 2025/11/27 | 3,080 | 3,180 | 3,080 | 3,160 | 2,100 |
| 2025/11/26 | 3,075 | 3,080 | 3,075 | 3,080 | 700 |
| 2025/11/25 | 3,080 | 3,085 | 3,075 | 3,075 | 600 |
| 2025/11/21 | 3,070 | 3,100 | 3,060 | 3,100 | 1,300 |
| 2025/11/20 | 3,100 | 3,120 | 3,075 | 3,080 | 1,100 |
| 2025/11/19 | 3,105 | 3,130 | 3,085 | 3,100 | 1,900 |
| 2025/11/18 | 3,105 | 3,130 | 3,100 | 3,130 | 2,000 |
| 2025/11/17 | 3,080 | 3,140 | 3,080 | 3,105 | 1,600 |
| 2025/11/14 | 3,055 | 3,130 | 3,055 | 3,090 | 2,200 |
| 2025/11/13 | 3,080 | 3,080 | 3,055 | 3,055 | 2,500 |
| 2025/11/12 | 3,085 | 3,085 | 3,065 | 3,080 | 1,100 |
| 2025/11/11 | 3,080 | 3,115 | 3,080 | 3,115 | 1,100 |
| 2025/11/10 | 3,105 | 3,120 | 3,050 | 3,080 | 2,300 |
| 2025/11/07 | 3,115 | 3,130 | 3,085 | 3,095 | 800 |
| 2025/11/06 | 3,185 | 3,205 | 3,135 | 3,140 | 1,100 |
| 2025/11/05 | 3,160 | 3,200 | 3,110 | 3,200 | 1,300 |
| 2025/11/04 | 3,240 | 3,310 | 3,110 | 3,180 | 5,500 |
| 2025/10/31 | 3,360 | 3,425 | 3,260 | 3,260 | 5,900 |
| 2025/10/30 | 3,490 | 3,490 | 3,330 | 3,370 | 6,700 |
| 2025/10/29 | 3,570 | 3,575 | 3,235 | 3,455 | 6,900 |
| 2025/10/28 | 3,390 | 3,585 | 3,390 | 3,530 | 7,100 |
| 2025/10/27 | 3,325 | 3,360 | 3,305 | 3,340 | 2,700 |
| 2025/10/24 | 3,350 | 3,350 | 3,270 | 3,310 | 4,200 |
| 2025/10/23 | 3,200 | 3,335 | 3,200 | 3,335 | 2,900 |
| 2025/10/22 | 3,200 | 3,270 | 3,160 | 3,270 | 2,000 |
| 2025/10/21 | 3,145 | 3,200 | 3,130 | 3,200 | 3,800 |
| 2025/10/20 | 3,080 | 3,140 | 3,080 | 3,125 | 1,300 |
| 2025/10/17 | 3,060 | 3,060 | 3,060 | 3,060 | 200 |
| 2025/10/16 | 3,060 | 3,080 | 3,060 | 3,080 | 200 |
| 2025/10/15 | 2,985 | 3,105 | 2,985 | 3,040 | 600 |
| 2025/10/14 | 3,045 | 3,060 | 2,930 | 2,979 | 3,900 |
| 2025/10/10 | 3,200 | 3,200 | 3,085 | 3,090 | 1,900 |
| 2025/10/09 | 3,195 | 3,225 | 3,120 | 3,200 | 2,000 |
| 2025/10/08 | 3,170 | 3,235 | 3,170 | 3,195 | 1,800 |
| 2025/10/07 | 3,265 | 3,265 | 3,235 | 3,235 | 200 |
| 2025/10/06 | 3,200 | 3,210 | 3,115 | 3,195 | 1,200 |
| 2025/10/03 | 3,290 | 3,290 | 3,155 | 3,190 | 600 |
| 2025/10/02 | 3,135 | 3,210 | 3,135 | 3,150 | 700 |
| 2025/10/01 | 3,280 | 3,280 | 3,105 | 3,110 | 3,200 |
| 2025/09/30 | 3,320 | 3,370 | 3,280 | 3,285 | 1,600 |
| 2025/09/29 | 3,405 | 3,410 | 3,230 | 3,335 | 2,500 |
| 2025/09/26 | 3,390 | 3,410 | 3,335 | 3,405 | 5,600 |
| 2025/09/25 | 3,345 | 3,400 | 3,265 | 3,400 | 5,500 |
| 2025/09/24 | 3,275 | 3,350 | 3,185 | 3,350 | 4,600 |
| 2025/09/22 | 3,220 | 3,270 | 3,195 | 3,255 | 3,500 |
| 2025/09/19 | 3,305 | 3,305 | 3,100 | 3,220 | 4,700 |
| 2025/09/18 | 3,220 | 3,320 | 3,190 | 3,300 | 7,500 |
| 2025/09/17 | 3,010 | 3,155 | 3,010 | 3,155 | 2,400 |
| 2025/09/16 | 2,972 | 3,000 | 2,961 | 2,990 | 4,100 |
| 2025/09/12 | 2,960 | 2,960 | 2,946 | 2,955 | 400 |
| 2025/09/11 | 2,953 | 2,960 | 2,953 | 2,960 | 200 |
| 2025/09/10 | 2,961 | 2,961 | 2,942 | 2,942 | 300 |
| 2025/09/09 | 2,992 | 2,992 | 2,941 | 2,941 | 1,400 |
| 2025/09/08 | 2,987 | 2,990 | 2,962 | 2,990 | 800 |
| 2025/09/05 | 2,986 | 2,986 | 2,984 | 2,984 | 600 |
| 2025/09/04 | 2,970 | 2,986 | 2,968 | 2,986 | 1,000 |
| 2025/09/03 | 2,920 | 2,920 | 2,920 | 2,920 | 100 |
| 2025/09/02 | 2,915 | 2,915 | 2,915 | 2,915 | 100 |
| 2025/09/01 | 2,902 | 2,916 | 2,902 | 2,916 | 400 |
| 2025/08/29 | 2,986 | 2,986 | 2,938 | 2,938 | 1,400 |
| 2025/08/28 | 2,942 | 2,987 | 2,942 | 2,986 | 2,700 |
| 2025/08/27 | 2,980 | 2,990 | 2,937 | 2,937 | 1,700 |
| 2025/08/26 | 2,930 | 2,930 | 2,930 | 2,930 | 300 |
| 2025/08/25 | 2,930 | 3,000 | 2,928 | 2,928 | 1,300 |
| 2025/08/22 | 3,000 | 3,050 | 2,900 | 2,949 | 2,600 |
| 2025/08/21 | 2,925 | 3,000 | 2,925 | 3,000 | 3,300 |
| 2025/08/20 | 2,818 | 2,899 | 2,818 | 2,899 | 600 |
| 2025/08/19 | 2,805 | 2,805 | 2,802 | 2,802 | 500 |
| 2025/08/18 | 2,801 | 2,801 | 2,801 | 2,801 | 200 |
| 2025/08/15 | 2,801 | 2,801 | 2,793 | 2,793 | 400 |
| 2025/08/14 | 2,800 | 2,801 | 2,800 | 2,801 | 400 |
| 2025/08/12 | 2,812 | 2,812 | 2,797 | 2,800 | 1,200 |
| 2025/08/08 | 2,817 | 2,823 | 2,816 | 2,816 | 1,700 |
| 2025/08/07 | 2,892 | 2,892 | 2,812 | 2,816 | 600 |
| 2025/08/06 | 2,859 | 2,859 | 2,859 | 2,859 | 100 |
| 2025/08/05 | 2,826 | 2,899 | 2,825 | 2,857 | 1,900 |
| 2025/08/04 | 2,835 | 2,849 | 2,822 | 2,849 | 800 |
| 2025/08/01 | 2,850 | 2,850 | 2,791 | 2,835 | 1,500 |
| 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 |