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 |