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
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

このページの先頭へ