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
2019/12/27 2,341 2,341 2,335 2,335 400
2019/12/26 2,308 2,308 2,308 2,308 600
2019/12/25 2,306 2,322 2,306 2,308 2,000
2019/12/23 2,305 2,306 2,303 2,304 900
2019/12/20 2,296 2,300 2,267 2,296 2,600
2019/12/19 2,262 2,262 2,262 2,262 400
2019/12/18 2,262 2,281 2,262 2,270 3,300
2019/12/17 2,255 2,280 2,238 2,267 1,400
2019/12/16 2,262 2,262 2,236 2,236 300
2019/12/13 2,261 2,261 2,253 2,260 800
2019/12/12 2,250 2,250 2,250 2,250 300
2019/12/11 2,260 2,260 2,244 2,244 300
2019/12/10 2,231 2,231 2,231 2,231 400
2019/12/09 2,230 2,255 2,230 2,255 1,800
2019/12/06 2,250 2,255 2,230 2,230 1,900
2019/12/05 2,245 2,250 2,245 2,250 300
2019/12/04 2,226 2,230 2,211 2,211 300
2019/12/03 2,221 2,221 2,221 2,221 100
2019/12/02 2,244 2,244 2,240 2,240 200
2019/11/29 2,243 2,243 2,228 2,228 500
2019/11/28 2,249 2,249 2,249 2,249 100
2019/11/27 2,250 2,250 2,250 2,250 200
2019/11/26 2,258 2,258 2,258 2,258 100
2019/11/25 2,250 2,262 2,241 2,262 400
2019/11/22 2,250 2,250 2,250 2,250 800
2019/11/21 2,220 2,220 2,220 2,220 100
2019/11/20 2,221 2,221 2,221 2,221 100
2019/11/18 2,248 2,250 2,244 2,250 500
2019/11/15 2,250 2,250 2,246 2,246 200
2019/11/12 2,250 2,250 2,237 2,250 700
2019/11/11 2,250 2,250 2,250 2,250 1,100
2019/11/08 2,250 2,260 2,250 2,258 1,400
2019/11/07 2,260 2,260 2,234 2,250 1,100
2019/11/06 2,270 2,270 2,250 2,252 400
2019/11/05 2,279 2,279 2,274 2,274 400
2019/11/01 2,232 2,232 2,232 2,232 100
2019/10/31 2,262 2,279 2,262 2,279 700
2019/10/30 2,255 2,255 2,255 2,255 100
2019/10/29 2,204 2,252 2,120 2,252 1,100
2019/10/28 2,207 2,207 2,207 2,207 500
2019/10/24 2,280 2,282 2,238 2,238 900
2019/10/16 2,264 2,264 2,242 2,242 800
2019/10/15 2,257 2,257 2,257 2,257 100
2019/10/11 2,257 2,257 2,257 2,257 200
2019/10/10 2,280 2,280 2,280 2,280 300
2019/10/09 2,261 2,272 2,261 2,272 200
2019/10/08 2,232 2,268 2,232 2,268 200
2019/10/07 2,281 2,281 2,232 2,232 200
2019/10/01 2,162 2,181 2,162 2,181 300
2019/09/27 2,162 2,162 2,144 2,162 400
2019/09/26 2,179 2,189 2,162 2,162 1,200
2019/09/25 2,177 2,177 2,177 2,177 100
2019/09/24 2,189 2,189 2,163 2,163 400
2019/09/19 2,100 2,160 2,100 2,160 500
2019/09/18 2,142 2,145 2,096 2,145 900
2019/09/13 2,165 2,224 2,165 2,176 1,700
2019/09/12 2,145 2,170 2,145 2,165 300
2019/09/11 2,133 2,140 2,083 2,140 1,500
2019/09/10 2,126 2,126 2,126 2,126 500
2019/09/09 2,126 2,126 2,120 2,120 500
2019/09/06 2,100 2,100 2,100 2,100 200
2019/09/05 2,116 2,122 2,116 2,122 500
2019/09/03 2,100 2,100 2,100 2,100 400
2019/09/02 2,060 2,060 2,060 2,060 100
2019/08/29 2,106 2,110 2,106 2,110 300
2019/08/28 2,077 2,100 2,077 2,100 700
2019/08/27 2,100 2,100 2,079 2,079 500
2019/08/26 2,079 2,079 2,079 2,079 100
2019/08/23 2,081 2,081 2,080 2,080 200
2019/08/22 2,090 2,100 2,090 2,096 300
2019/08/20 2,081 2,081 2,081 2,081 200
2019/08/19 2,091 2,091 2,091 2,091 100
2019/08/15 2,120 2,120 2,120 2,120 800
2019/08/14 2,113 2,117 2,100 2,117 1,400
2019/08/13 2,120 2,120 2,037 2,087 700
2019/08/09 2,031 2,064 2,031 2,064 600
2019/08/06 2,015 2,015 1,978 1,978 1,700
2019/08/05 2,044 2,044 2,015 2,015 600
2019/08/02 2,036 2,036 2,036 2,036 100
2019/08/01 2,021 2,043 2,018 2,033 1,700
2019/07/31 2,022 2,025 2,022 2,025 200
2019/07/30 2,022 2,022 2,022 2,022 100
2019/07/29 2,023 2,025 2,021 2,021 500
2019/07/26 2,035 2,035 2,022 2,022 600
2019/07/25 2,044 2,044 2,041 2,041 300
2019/07/24 2,044 2,044 2,044 2,044 200
2019/07/23 2,050 2,050 2,043 2,050 1,400
2019/07/22 2,030 2,050 2,030 2,050 400
2019/07/19 2,080 2,080 2,080 2,080 1,100
2019/07/18 2,053 2,063 2,053 2,060 600
2019/07/17 2,061 2,061 2,052 2,052 200
2019/07/16 2,000 2,078 2,000 2,078 500
2019/07/12 2,078 2,078 2,028 2,031 300
2019/07/10 2,080 2,080 2,080 2,080 1,700
2019/07/09 2,059 2,059 2,052 2,052 2,700
2019/07/08 2,047 2,047 2,044 2,044 200
2019/07/05 2,048 2,048 2,048 2,048 100
2019/07/04 2,040 2,040 2,039 2,039 700
2019/07/02 2,018 2,040 2,018 2,040 600
2019/06/28 2,013 2,013 2,013 2,013 400
2019/06/27 2,012 2,012 2,012 2,012 100
2019/06/26 2,007 2,007 2,007 2,007 200
2019/06/21 1,970 1,970 1,970 1,970 400
2019/06/19 2,000 2,000 2,000 2,000 200
2019/06/13 2,043 2,045 2,043 2,043 2,300
2019/06/12 2,031 2,031 2,025 2,025 200
2019/06/11 2,026 2,035 2,026 2,033 800
2019/06/10 2,008 2,024 2,008 2,024 900
2019/06/07 2,007 2,007 2,007 2,007 100
2019/06/06 2,035 2,035 2,000 2,000 600
2019/06/05 2,051 2,051 2,051 2,051 200
2019/06/04 2,001 2,001 2,001 2,001 100
2019/06/03 2,000 2,001 2,000 2,000 600
2019/05/31 2,016 2,016 2,005 2,005 700
2019/05/30 2,016 2,016 2,016 2,016 100
2019/05/29 2,016 2,016 2,016 2,016 200
2019/05/27 2,010 2,010 2,010 2,010 300
2019/05/24 2,005 2,005 2,000 2,000 300
2019/05/23 2,010 2,010 2,010 2,010 200
2019/05/21 2,015 2,015 2,010 2,010 200
2019/05/20 2,000 2,000 2,000 2,000 500
2019/05/17 2,031 2,031 2,005 2,005 800
2019/05/16 2,025 2,047 2,025 2,047 700
2019/05/15 2,025 2,025 2,025 2,025 1,000
2019/05/14 2,025 2,025 2,025 2,025 200
2019/05/13 2,000 2,000 2,000 2,000 400
2019/05/10 2,044 2,044 2,000 2,000 700
2019/05/09 2,030 2,033 2,020 2,027 500
2019/05/07 2,047 2,047 2,047 2,047 500
2019/04/26 2,046 2,046 2,041 2,041 500
2019/04/25 2,040 2,047 2,040 2,047 1,100
2019/04/24 2,039 2,039 2,039 2,039 100
2019/04/23 2,016 2,016 2,010 2,010 400
2019/04/18 2,016 2,016 2,016 2,016 100
2019/04/16 2,016 2,016 2,016 2,016 100
2019/04/15 2,016 2,016 2,016 2,016 300
2019/04/12 2,030 2,030 2,030 2,030 200
2019/04/11 2,025 2,025 2,020 2,020 300
2019/04/10 2,040 2,040 2,029 2,029 1,000
2019/04/09 2,026 2,026 2,025 2,025 400
2019/04/08 2,040 2,070 2,030 2,030 900
2019/04/05 2,069 2,069 2,029 2,036 400
2019/04/04 2,012 2,079 2,012 2,079 700
2019/04/02 2,050 2,050 2,050 2,050 100
2019/04/01 2,010 2,038 2,010 2,034 300
2019/03/29 2,015 2,038 2,000 2,000 1,400
2019/03/28 2,005 2,019 2,005 2,019 1,400
2019/03/27 2,015 2,016 2,000 2,000 3,400
2019/03/26 2,017 2,047 2,017 2,020 500
2019/03/25 2,021 2,074 2,015 2,015 3,100
2019/03/22 2,021 2,021 2,021 2,021 100
2019/03/20 2,020 2,066 2,015 2,020 2,100
2019/03/19 2,055 2,064 2,037 2,037 900
2019/03/18 2,075 2,080 2,065 2,065 900
2019/03/15 2,085 2,085 2,084 2,085 1,800
2019/03/14 2,036 2,036 2,035 2,035 200
2019/03/13 2,045 2,045 2,045 2,045 200
2019/03/12 2,046 2,066 2,046 2,046 1,300
2019/03/11 2,010 2,040 2,010 2,040 1,100
2019/03/08 2,016 2,066 2,011 2,011 500
2019/03/07 2,080 2,118 2,010 2,010 4,200
2019/03/06 2,051 2,069 2,051 2,069 300
2019/03/05 2,071 2,071 2,034 2,069 300
2019/03/04 2,061 2,130 2,042 2,042 1,600
2019/02/28 2,051 2,180 2,046 2,060 4,100
2019/02/27 2,060 2,079 2,060 2,079 800
2019/02/26 2,067 2,069 2,047 2,059 3,300
2019/02/25 2,030 2,056 2,030 2,046 700
2019/02/22 2,036 2,046 2,025 2,046 1,200
2019/02/21 2,022 2,056 2,022 2,035 2,700
2019/02/20 2,020 2,023 2,020 2,022 4,300
2019/02/19 2,048 2,048 2,046 2,046 300
2019/02/18 2,022 2,038 2,022 2,038 300
2019/02/15 2,000 2,037 2,000 2,037 1,700
2019/02/14 1,993 1,996 1,993 1,996 400
2019/02/13 1,990 2,020 1,990 1,993 1,000
2019/02/12 1,990 1,990 1,990 1,990 600
2019/02/08 1,986 1,998 1,984 1,990 600
2019/02/07 1,993 1,994 1,985 1,994 400
2019/02/06 1,976 1,994 1,976 1,994 800
2019/02/05 1,989 1,989 1,975 1,987 900
2019/02/04 1,956 1,989 1,956 1,989 400
2019/02/01 1,951 1,953 1,947 1,953 1,400
2019/01/31 1,979 1,983 1,932 1,982 2,500
2019/01/30 1,970 1,970 1,944 1,968 2,000
2019/01/29 1,930 1,930 1,930 1,930 100
2019/01/28 1,950 1,950 1,948 1,948 1,300
2019/01/25 1,939 1,962 1,939 1,953 2,000
2019/01/24 1,938 1,938 1,938 1,938 100
2019/01/23 1,926 1,926 1,912 1,926 1,400
2019/01/22 1,958 1,958 1,927 1,928 500
2019/01/21 1,956 1,956 1,954 1,954 600
2019/01/18 1,920 1,939 1,920 1,939 400
2019/01/17 1,917 1,958 1,917 1,931 1,400
2019/01/16 1,911 1,928 1,911 1,912 2,100
2019/01/15 1,901 1,917 1,896 1,905 2,300
2019/01/11 1,907 1,907 1,906 1,906 200
2019/01/10 1,898 1,898 1,897 1,897 500
2019/01/09 1,879 1,898 1,846 1,898 1,700
2019/01/08 1,838 1,877 1,838 1,877 6,000
2019/01/07 1,835 1,835 1,835 1,835 200
2019/01/04 1,816 1,816 1,815 1,815 400

このページの先頭へ