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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/21 | 2,497 | 2,497 | 2,497 | 2,497 | 200 |
| 2024/08/20 | 2,496 | 2,508 | 2,496 | 2,508 | 300 |
| 2024/08/19 | 2,475 | 2,496 | 2,475 | 2,496 | 300 |
| 2024/08/16 | 2,438 | 2,438 | 2,421 | 2,425 | 1,400 |
| 2024/08/15 | 2,440 | 2,440 | 2,419 | 2,420 | 1,000 |
| 2024/08/14 | 2,384 | 2,420 | 2,379 | 2,420 | 1,100 |
| 2024/08/13 | 2,395 | 2,395 | 2,334 | 2,384 | 2,400 |
| 2024/08/09 | 2,321 | 2,370 | 2,320 | 2,370 | 1,200 |
| 2024/08/08 | 2,249 | 2,320 | 2,249 | 2,320 | 1,100 |
| 2024/08/07 | 2,200 | 2,349 | 2,200 | 2,349 | 1,500 |
| 2024/08/06 | 2,223 | 2,270 | 2,223 | 2,231 | 1,300 |
| 2024/08/05 | 2,276 | 2,352 | 2,222 | 2,222 | 1,300 |
| 2024/08/02 | 2,401 | 2,551 | 2,400 | 2,519 | 2,200 |
| 2024/08/01 | 2,470 | 2,470 | 2,402 | 2,402 | 1,100 |
| 2024/07/31 | 2,470 | 2,470 | 2,470 | 2,470 | 100 |
| 2024/07/30 | 2,466 | 2,466 | 2,466 | 2,466 | 200 |
| 2024/07/29 | 2,449 | 2,487 | 2,442 | 2,447 | 400 |
| 2024/07/26 | 2,524 | 2,524 | 2,424 | 2,449 | 700 |
| 2024/07/25 | 2,512 | 2,588 | 2,450 | 2,524 | 1,200 |
| 2024/07/24 | 2,563 | 2,563 | 2,550 | 2,550 | 600 |
| 2024/07/23 | 2,576 | 2,576 | 2,563 | 2,563 | 800 |
| 2024/07/22 | 2,598 | 2,598 | 2,576 | 2,576 | 1,000 |
| 2024/07/19 | 2,575 | 2,575 | 2,575 | 2,575 | 100 |
| 2024/07/18 | 2,595 | 2,595 | 2,558 | 2,566 | 1,900 |
| 2024/07/17 | 2,597 | 2,605 | 2,592 | 2,600 | 3,000 |
| 2024/07/16 | 2,647 | 2,647 | 2,597 | 2,597 | 1,700 |
| 2024/07/12 | 2,616 | 2,684 | 2,586 | 2,684 | 2,400 |
| 2024/07/11 | 2,597 | 2,618 | 2,597 | 2,600 | 2,700 |
| 2024/07/10 | 2,599 | 2,599 | 2,580 | 2,585 | 1,900 |
| 2024/07/09 | 2,618 | 2,618 | 2,581 | 2,584 | 3,200 |
| 2024/07/08 | 2,590 | 2,590 | 2,580 | 2,580 | 600 |
| 2024/07/05 | 2,610 | 2,610 | 2,582 | 2,590 | 1,300 |
| 2024/07/04 | 2,610 | 2,615 | 2,595 | 2,608 | 13,200 |
| 2024/07/03 | 2,581 | 2,609 | 2,569 | 2,609 | 2,100 |
| 2024/07/02 | 2,580 | 2,606 | 2,580 | 2,581 | 3,700 |
| 2024/07/01 | 2,543 | 2,593 | 2,543 | 2,563 | 2,500 |
| 2024/06/28 | 2,625 | 2,625 | 2,542 | 2,542 | 11,800 |
| 2024/06/27 | 2,649 | 2,649 | 2,602 | 2,602 | 4,600 |
| 2024/06/26 | 2,650 | 2,650 | 2,600 | 2,600 | 1,000 |
| 2024/06/25 | 2,652 | 2,654 | 2,650 | 2,650 | 1,400 |
| 2024/06/24 | 2,611 | 2,660 | 2,611 | 2,652 | 2,200 |
| 2024/06/21 | 2,661 | 2,661 | 2,661 | 2,661 | 200 |
| 2024/06/20 | 2,661 | 2,661 | 2,661 | 2,661 | 200 |
| 2024/06/19 | 2,661 | 2,661 | 2,661 | 2,661 | 600 |
| 2024/06/18 | 2,661 | 2,661 | 2,661 | 2,661 | 100 |
| 2024/06/17 | 2,609 | 2,666 | 2,609 | 2,640 | 1,000 |
| 2024/06/14 | 2,620 | 2,625 | 2,607 | 2,612 | 900 |
| 2024/06/13 | 2,675 | 2,675 | 2,625 | 2,625 | 600 |
| 2024/06/12 | 2,665 | 2,675 | 2,665 | 2,675 | 200 |
| 2024/06/11 | 2,665 | 2,678 | 2,665 | 2,677 | 700 |
| 2024/06/10 | 2,656 | 2,669 | 2,601 | 2,668 | 1,300 |
| 2024/06/07 | 2,693 | 2,693 | 2,648 | 2,678 | 1,500 |
| 2024/06/06 | 2,644 | 2,647 | 2,644 | 2,647 | 300 |
| 2024/06/05 | 2,589 | 2,644 | 2,589 | 2,644 | 2,000 |
| 2024/06/04 | 2,569 | 2,569 | 2,569 | 2,569 | 200 |
| 2024/06/03 | 2,544 | 2,574 | 2,513 | 2,574 | 1,200 |
| 2024/05/31 | 2,490 | 2,510 | 2,490 | 2,510 | 500 |
| 2024/05/30 | 2,588 | 2,588 | 2,540 | 2,540 | 300 |
| 2024/05/29 | 2,588 | 2,588 | 2,540 | 2,588 | 600 |
| 2024/05/28 | 2,588 | 2,588 | 2,588 | 2,588 | 100 |
| 2024/05/27 | 2,567 | 2,588 | 2,566 | 2,588 | 1,100 |
| 2024/05/24 | 2,574 | 2,574 | 2,514 | 2,569 | 1,200 |
| 2024/05/23 | 2,561 | 2,579 | 2,561 | 2,579 | 300 |
| 2024/05/22 | 2,568 | 2,600 | 2,567 | 2,570 | 800 |
| 2024/05/21 | 2,615 | 2,615 | 2,555 | 2,555 | 2,900 |
| 2024/05/20 | 2,625 | 2,632 | 2,625 | 2,632 | 300 |
| 2024/05/17 | 2,582 | 2,635 | 2,549 | 2,574 | 4,500 |
| 2024/05/16 | 2,641 | 2,642 | 2,560 | 2,582 | 8,200 |
| 2024/05/15 | 2,882 | 2,882 | 2,790 | 2,791 | 3,400 |
| 2024/05/14 | 2,818 | 2,889 | 2,818 | 2,855 | 6,300 |
| 2024/05/13 | 2,830 | 2,850 | 2,830 | 2,850 | 400 |
| 2024/05/10 | 2,864 | 2,864 | 2,833 | 2,833 | 1,000 |
| 2024/05/09 | 2,874 | 2,874 | 2,862 | 2,862 | 900 |
| 2024/05/08 | 2,852 | 2,876 | 2,824 | 2,824 | 2,500 |
| 2024/05/07 | 2,850 | 2,931 | 2,850 | 2,852 | 1,000 |
| 2024/05/02 | 2,850 | 2,850 | 2,850 | 2,850 | 1,100 |
| 2024/05/01 | 2,829 | 2,829 | 2,829 | 2,829 | 100 |
| 2024/04/30 | 2,755 | 2,755 | 2,755 | 2,755 | 100 |
| 2024/04/26 | 2,790 | 2,790 | 2,790 | 2,790 | 300 |
| 2024/04/24 | 2,748 | 2,790 | 2,748 | 2,790 | 900 |
| 2024/04/22 | 2,739 | 2,739 | 2,739 | 2,739 | 500 |
| 2024/04/19 | 2,801 | 2,801 | 2,750 | 2,789 | 900 |
| 2024/04/18 | 2,807 | 2,817 | 2,801 | 2,801 | 700 |
| 2024/04/17 | 2,850 | 2,850 | 2,805 | 2,845 | 1,900 |
| 2024/04/16 | 2,845 | 2,852 | 2,845 | 2,850 | 1,100 |
| 2024/04/15 | 2,853 | 2,853 | 2,848 | 2,850 | 1,000 |
| 2024/04/12 | 2,858 | 2,858 | 2,858 | 2,858 | 100 |
| 2024/04/10 | 2,850 | 2,858 | 2,850 | 2,858 | 400 |
| 2024/04/09 | 2,850 | 2,850 | 2,840 | 2,840 | 200 |
| 2024/04/08 | 2,900 | 2,900 | 2,850 | 2,850 | 500 |
| 2024/04/05 | 2,840 | 2,850 | 2,838 | 2,850 | 500 |
| 2024/04/04 | 2,795 | 2,878 | 2,795 | 2,878 | 300 |
| 2024/04/02 | 2,851 | 2,851 | 2,821 | 2,825 | 500 |
| 2024/04/01 | 2,860 | 2,860 | 2,801 | 2,801 | 500 |
| 2024/03/28 | 2,781 | 2,810 | 2,781 | 2,810 | 700 |
| 2024/03/27 | 2,900 | 2,900 | 2,900 | 2,900 | 400 |
| 2024/03/26 | 2,940 | 2,943 | 2,900 | 2,900 | 1,500 |
| 2024/03/25 | 2,915 | 2,920 | 2,915 | 2,920 | 200 |
| 2024/03/22 | 2,920 | 2,920 | 2,915 | 2,915 | 300 |
| 2024/03/21 | 2,880 | 2,910 | 2,880 | 2,910 | 2,300 |
| 2024/03/19 | 2,850 | 2,870 | 2,845 | 2,845 | 800 |
| 2024/03/18 | 2,890 | 2,899 | 2,799 | 2,849 | 1,100 |
| 2024/03/14 | 2,786 | 2,889 | 2,786 | 2,889 | 700 |
| 2024/03/13 | 2,825 | 2,825 | 2,776 | 2,786 | 700 |
| 2024/03/12 | 2,775 | 2,825 | 2,774 | 2,825 | 800 |
| 2024/03/11 | 2,825 | 2,825 | 2,825 | 2,825 | 800 |
| 2024/03/08 | 2,830 | 2,833 | 2,827 | 2,833 | 400 |
| 2024/03/07 | 2,859 | 2,859 | 2,826 | 2,826 | 900 |
| 2024/03/05 | 2,859 | 2,859 | 2,771 | 2,790 | 500 |
| 2024/03/04 | 2,885 | 2,885 | 2,850 | 2,860 | 1,100 |
| 2024/03/01 | 2,800 | 2,800 | 2,800 | 2,800 | 400 |
| 2024/02/29 | 2,775 | 2,780 | 2,775 | 2,780 | 1,400 |
| 2024/02/28 | 2,725 | 2,760 | 2,725 | 2,760 | 1,300 |
| 2024/02/27 | 2,725 | 2,725 | 2,725 | 2,725 | 2,100 |
| 2024/02/26 | 2,675 | 2,699 | 2,675 | 2,699 | 500 |
| 2024/02/22 | 2,668 | 2,668 | 2,665 | 2,665 | 500 |
| 2024/02/21 | 2,720 | 2,720 | 2,718 | 2,718 | 300 |
| 2024/02/20 | 2,714 | 2,738 | 2,650 | 2,722 | 1,300 |
| 2024/02/19 | 2,745 | 2,745 | 2,683 | 2,714 | 900 |
| 2024/02/16 | 2,700 | 2,747 | 2,700 | 2,735 | 1,300 |
| 2024/02/15 | 2,708 | 2,708 | 2,601 | 2,654 | 2,100 |
| 2024/02/14 | 2,677 | 2,699 | 2,576 | 2,699 | 5,500 |
| 2024/02/13 | 2,727 | 2,727 | 2,727 | 2,727 | 500 |
| 2024/02/09 | 2,692 | 2,712 | 2,680 | 2,712 | 700 |
| 2024/02/08 | 2,706 | 2,727 | 2,706 | 2,706 | 700 |
| 2024/02/07 | 2,798 | 2,798 | 2,748 | 2,748 | 400 |
| 2024/02/06 | 2,800 | 2,800 | 2,750 | 2,750 | 200 |
| 2024/02/05 | 2,803 | 2,803 | 2,753 | 2,799 | 700 |
| 2024/02/02 | 2,771 | 2,820 | 2,753 | 2,753 | 1,200 |
| 2024/02/01 | 2,835 | 2,835 | 2,728 | 2,780 | 4,900 |
| 2024/01/31 | 2,847 | 2,847 | 2,755 | 2,820 | 6,500 |
| 2024/01/30 | 2,800 | 2,899 | 2,800 | 2,847 | 7,400 |
| 2024/01/29 | 2,718 | 2,750 | 2,678 | 2,749 | 1,600 |
| 2024/01/26 | 2,657 | 2,749 | 2,657 | 2,723 | 1,800 |
| 2024/01/25 | 2,655 | 2,655 | 2,653 | 2,655 | 1,200 |
| 2024/01/24 | 2,643 | 2,658 | 2,643 | 2,655 | 400 |
| 2024/01/23 | 2,660 | 2,662 | 2,612 | 2,643 | 1,000 |
| 2024/01/22 | 2,650 | 2,650 | 2,553 | 2,640 | 1,000 |
| 2024/01/19 | 2,597 | 2,630 | 2,597 | 2,630 | 200 |
| 2024/01/18 | 2,600 | 2,630 | 2,597 | 2,597 | 1,100 |
| 2024/01/17 | 2,630 | 2,630 | 2,598 | 2,598 | 200 |
| 2024/01/16 | 2,601 | 2,630 | 2,601 | 2,630 | 800 |
| 2024/01/15 | 2,590 | 2,647 | 2,558 | 2,596 | 5,700 |
| 2024/01/12 | 2,493 | 2,589 | 2,493 | 2,589 | 800 |
| 2024/01/11 | 2,490 | 2,500 | 2,456 | 2,472 | 3,400 |
| 2024/01/10 | 2,489 | 2,489 | 2,440 | 2,440 | 400 |
| 2024/01/09 | 2,482 | 2,483 | 2,439 | 2,439 | 1,400 |
| 2024/01/05 | 2,416 | 2,446 | 2,416 | 2,446 | 200 |
| 2024/01/04 | 2,380 | 2,500 | 2,380 | 2,429 | 1,200 |
| 2023/12/27 | 2,459 | 2,459 | 2,378 | 2,378 | 200 |
| 2023/12/25 | 2,366 | 2,381 | 2,366 | 2,380 | 2,200 |
| 2023/12/22 | 2,368 | 2,370 | 2,368 | 2,370 | 800 |
| 2023/12/20 | 2,380 | 2,380 | 2,368 | 2,368 | 700 |