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
2020/12/29 1,672 1,672 1,672 1,672 100
2020/12/28 1,679 1,688 1,672 1,672 2,000
2020/12/25 1,686 1,687 1,674 1,675 1,200
2020/12/24 1,672 1,676 1,672 1,676 600
2020/12/23 1,740 1,740 1,740 1,740 100
2020/12/18 1,740 1,740 1,740 1,740 500
2020/12/17 1,694 1,720 1,694 1,702 500
2020/12/14 1,706 1,706 1,706 1,706 200
2020/12/11 1,700 1,706 1,700 1,706 900
2020/12/10 1,713 1,713 1,676 1,695 1,000
2020/12/09 1,703 1,709 1,700 1,709 1,100
2020/12/08 1,700 1,700 1,700 1,700 200
2020/12/07 1,678 1,700 1,678 1,700 700
2020/12/04 1,702 1,729 1,677 1,677 800
2020/12/02 1,715 1,715 1,700 1,700 400
2020/12/01 1,715 1,715 1,715 1,715 200
2020/11/30 1,720 1,730 1,700 1,730 800
2020/11/27 1,717 1,717 1,717 1,717 400
2020/11/26 1,712 1,712 1,712 1,712 100
2020/11/24 1,700 1,732 1,700 1,732 900
2020/11/18 1,740 1,740 1,740 1,740 100
2020/11/17 1,740 1,740 1,740 1,740 200
2020/11/16 1,741 1,741 1,741 1,741 400
2020/11/13 1,742 1,742 1,741 1,741 200
2020/11/12 1,741 1,741 1,741 1,741 100
2020/11/11 1,745 1,745 1,745 1,745 200
2020/11/10 1,741 1,755 1,741 1,742 700
2020/11/09 1,740 1,750 1,740 1,750 600
2020/11/06 1,756 1,756 1,750 1,750 1,700
2020/11/05 1,800 1,800 1,774 1,774 400
2020/10/30 1,771 1,771 1,771 1,771 200
2020/10/27 1,762 1,771 1,762 1,771 900
2020/10/26 1,762 1,842 1,762 1,842 300
2020/10/22 1,760 1,760 1,760 1,760 800
2020/10/21 1,772 1,772 1,772 1,772 200
2020/10/19 1,771 1,771 1,771 1,771 100
2020/10/16 1,781 1,781 1,780 1,780 200
2020/10/15 1,788 1,788 1,788 1,788 100
2020/10/12 1,791 1,791 1,791 1,791 500
2020/10/09 1,800 1,801 1,800 1,801 300
2020/10/08 1,805 1,805 1,805 1,805 100
2020/10/07 1,800 1,800 1,800 1,800 200
2020/10/05 1,830 1,830 1,830 1,830 200
2020/10/02 1,804 1,804 1,801 1,801 200
2020/09/28 1,802 1,816 1,802 1,816 300
2020/09/25 1,800 1,800 1,800 1,800 100
2020/09/17 1,793 1,817 1,777 1,817 400
2020/09/16 1,793 1,793 1,793 1,793 100
2020/09/15 1,793 1,793 1,793 1,793 200
2020/09/14 1,795 1,801 1,795 1,801 200
2020/09/11 1,793 1,793 1,793 1,793 100
2020/09/10 1,833 1,833 1,833 1,833 400
2020/09/09 1,786 1,823 1,780 1,793 1,200
2020/09/08 1,786 1,786 1,786 1,786 200
2020/09/07 1,785 1,786 1,781 1,786 600
2020/09/04 1,785 1,785 1,785 1,785 300
2020/09/03 1,787 1,787 1,787 1,787 100
2020/09/02 1,790 1,792 1,783 1,783 900
2020/09/01 1,788 1,800 1,788 1,788 700
2020/08/31 1,780 1,788 1,780 1,788 600
2020/08/28 1,820 1,820 1,800 1,800 2,000
2020/08/27 1,816 1,816 1,815 1,815 1,200
2020/08/25 1,852 1,852 1,817 1,817 800
2020/08/24 1,848 1,860 1,848 1,860 200
2020/08/21 1,816 1,888 1,816 1,888 500
2020/08/19 1,826 1,843 1,826 1,831 300
2020/08/18 1,840 1,868 1,840 1,866 300
2020/08/17 1,822 1,822 1,822 1,822 100
2020/08/14 1,830 1,830 1,830 1,830 200
2020/08/13 1,834 1,855 1,832 1,832 800
2020/08/12 1,845 1,845 1,845 1,845 200
2020/08/11 1,903 1,903 1,885 1,885 1,200
2020/08/07 1,942 1,943 1,903 1,943 600
2020/08/05 1,952 1,952 1,952 1,952 100
2020/08/04 1,952 1,952 1,952 1,952 100
2020/07/20 1,978 1,978 1,978 1,978 1,200
2020/07/17 1,898 1,898 1,898 1,898 200
2020/07/16 1,904 1,904 1,904 1,904 100
2020/07/15 1,925 1,944 1,925 1,944 300
2020/07/14 1,920 1,920 1,920 1,920 200
2020/07/10 1,920 1,920 1,920 1,920 1,700
2020/07/09 1,919 1,919 1,919 1,919 300
2020/07/08 1,908 1,908 1,908 1,908 300
2020/07/07 1,893 1,893 1,893 1,893 700
2020/07/06 1,899 1,921 1,899 1,911 300
2020/07/02 1,860 1,860 1,859 1,860 400
2020/07/01 1,880 1,880 1,879 1,880 600
2020/06/30 1,897 1,897 1,800 1,800 800
2020/06/22 1,917 1,940 1,901 1,901 3,200
2020/06/19 1,957 1,957 1,957 1,957 100
2020/06/17 1,990 1,990 1,950 1,950 200
2020/06/12 1,920 1,920 1,920 1,920 100
2020/06/11 1,930 1,945 1,930 1,945 200
2020/06/10 1,922 1,926 1,922 1,926 600
2020/06/09 1,950 1,959 1,946 1,959 800
2020/06/08 1,946 1,946 1,946 1,946 100
2020/06/05 1,980 1,980 1,940 1,940 400
2020/06/04 1,940 1,940 1,940 1,940 100
2020/06/01 1,960 1,960 1,922 1,960 600
2020/05/29 1,980 2,011 1,970 2,010 1,600
2020/05/28 1,986 1,986 1,986 1,986 100
2020/05/27 1,986 1,986 1,986 1,986 200
2020/05/26 1,985 1,985 1,985 1,985 600
2020/05/25 1,960 1,960 1,955 1,955 300
2020/05/20 1,986 1,986 1,954 1,954 200
2020/05/18 1,971 1,971 1,971 1,971 100
2020/05/13 1,976 1,977 1,976 1,976 400
2020/05/12 1,950 1,950 1,950 1,950 100
2020/05/11 1,957 1,957 1,950 1,950 600
2020/05/08 1,960 1,960 1,940 1,957 600
2020/05/07 1,977 1,977 1,960 1,960 400
2020/05/01 1,930 1,930 1,872 1,897 400
2020/04/24 1,911 1,978 1,910 1,978 500
2020/04/23 1,907 1,919 1,907 1,919 600
2020/04/22 1,948 1,987 1,947 1,947 700
2020/04/21 1,958 1,958 1,948 1,950 300
2020/04/20 1,975 1,975 1,975 1,975 100
2020/04/17 1,947 1,962 1,947 1,947 500
2020/04/16 1,950 1,950 1,950 1,950 500
2020/04/15 1,990 1,990 1,950 1,950 400
2020/04/10 1,999 1,999 1,999 1,999 400
2020/04/09 1,990 1,999 1,967 1,999 400
2020/04/08 1,932 1,932 1,932 1,932 300
2020/04/07 2,072 2,072 1,972 1,972 200
2020/04/06 1,869 1,869 1,869 1,869 100
2020/04/02 1,850 1,869 1,850 1,869 200
2020/03/31 2,020 2,020 2,020 2,020 200
2020/03/30 1,950 1,950 1,950 1,950 100
2020/03/27 2,023 2,023 2,020 2,020 400
2020/03/26 2,074 2,074 2,074 2,074 100
2020/03/25 1,980 2,074 1,980 2,074 300
2020/03/24 1,980 1,980 1,980 1,980 100
2020/03/19 2,000 2,000 1,980 1,980 700
2020/03/18 1,982 1,982 1,982 1,982 200
2020/03/16 1,953 1,953 1,936 1,936 300
2020/03/13 1,911 1,922 1,900 1,920 1,400
2020/03/12 2,081 2,081 2,031 2,075 600
2020/03/10 2,075 2,090 1,986 2,090 2,300
2020/03/09 2,340 2,340 2,137 2,137 800
2020/03/05 2,389 2,389 2,365 2,365 700
2020/03/04 2,220 2,290 2,220 2,290 200
2020/03/03 2,270 2,420 2,270 2,420 500
2020/03/02 2,222 2,270 2,170 2,270 600
2020/02/28 2,275 2,275 2,172 2,222 1,400
2020/02/19 2,527 2,575 2,527 2,575 300
2020/02/18 2,570 2,570 2,550 2,550 200
2020/02/17 2,563 2,570 2,560 2,570 1,000
2020/02/14 2,580 2,580 2,560 2,560 500
2020/02/13 2,551 2,552 2,540 2,552 1,700
2020/02/12 2,520 2,551 2,503 2,540 1,000
2020/02/10 2,500 2,500 2,465 2,500 2,200
2020/02/07 2,494 2,496 2,455 2,496 1,200
2020/02/06 2,460 2,480 2,450 2,480 2,000
2020/02/05 2,415 2,440 2,410 2,440 1,300
2020/02/04 2,395 2,413 2,395 2,413 600
2020/02/03 2,370 2,392 2,370 2,392 200
2020/01/31 2,369 2,395 2,368 2,395 1,000
2020/01/30 2,387 2,387 2,310 2,379 5,300
2020/01/29 2,488 2,488 2,432 2,437 2,700
2020/01/28 2,460 2,460 2,441 2,441 1,400
2020/01/27 2,458 2,468 2,458 2,468 800
2020/01/24 2,411 2,477 2,411 2,440 3,900
2020/01/23 2,438 2,438 2,431 2,431 800
2020/01/22 2,433 2,460 2,433 2,460 6,300
2020/01/21 2,400 2,427 2,400 2,414 1,200
2020/01/20 2,400 2,417 2,390 2,390 1,400
2020/01/17 2,387 2,400 2,387 2,400 800
2020/01/16 2,400 2,400 2,390 2,390 700
2020/01/15 2,421 2,421 2,390 2,406 4,200
2020/01/14 2,400 2,410 2,387 2,395 5,700
2020/01/10 2,376 2,385 2,376 2,385 2,500
2020/01/09 2,408 2,408 2,376 2,376 400
2020/01/08 2,322 2,350 2,322 2,327 600
2020/01/07 2,391 2,391 2,348 2,348 1,200
2020/01/06 2,335 2,341 2,306 2,341 600

このページの先頭へ