ニレコ(6863)の株価時系列情報
ニレコ(6863)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 |
|---|---|---|---|---|---|
| 2026/02/10 | 2,244 | 2,289 | 2,239 | 2,282 | 15,200 |
| 2026/02/09 | 2,240 | 2,240 | 2,204 | 2,230 | 10,600 |
| 2026/02/06 | 2,222 | 2,222 | 2,180 | 2,192 | 9,900 |
| 2026/02/05 | 2,240 | 2,240 | 2,217 | 2,227 | 6,400 |
| 2026/02/04 | 2,200 | 2,222 | 2,151 | 2,222 | 14,100 |
| 2026/02/03 | 2,153 | 2,199 | 2,150 | 2,199 | 14,700 |
| 2026/02/02 | 2,166 | 2,190 | 2,133 | 2,140 | 14,700 |
| 2026/01/30 | 2,144 | 2,165 | 2,143 | 2,164 | 16,400 |
| 2026/01/29 | 2,127 | 2,149 | 2,127 | 2,143 | 15,000 |
| 2026/01/28 | 2,183 | 2,183 | 2,128 | 2,146 | 24,800 |
| 2026/01/27 | 2,166 | 2,191 | 2,159 | 2,175 | 21,900 |
| 2026/01/26 | 2,171 | 2,185 | 2,147 | 2,171 | 13,300 |
| 2026/01/23 | 2,178 | 2,220 | 2,160 | 2,178 | 24,200 |
| 2026/01/22 | 2,165 | 2,185 | 2,155 | 2,177 | 12,300 |
| 2026/01/21 | 2,135 | 2,165 | 2,123 | 2,153 | 24,700 |
| 2026/01/20 | 2,203 | 2,213 | 2,175 | 2,182 | 12,000 |
| 2026/01/19 | 2,241 | 2,241 | 2,200 | 2,223 | 20,000 |
| 2026/01/16 | 2,192 | 2,239 | 2,182 | 2,237 | 13,900 |
| 2026/01/15 | 2,164 | 2,200 | 2,164 | 2,192 | 18,500 |
| 2026/01/14 | 2,145 | 2,195 | 2,145 | 2,176 | 23,000 |
| 2026/01/13 | 2,139 | 2,140 | 2,112 | 2,130 | 27,500 |
| 2026/01/09 | 2,111 | 2,111 | 2,092 | 2,102 | 5,900 |
| 2026/01/08 | 2,090 | 2,113 | 2,081 | 2,099 | 19,300 |
| 2026/01/07 | 2,080 | 2,084 | 2,046 | 2,082 | 20,400 |
| 2026/01/06 | 2,103 | 2,115 | 2,049 | 2,083 | 28,900 |
| 2026/01/05 | 2,071 | 2,119 | 2,071 | 2,090 | 24,800 |
| 2025/12/30 | 2,075 | 2,075 | 2,053 | 2,055 | 15,200 |
| 2025/12/29 | 2,015 | 2,079 | 2,015 | 2,079 | 28,200 |
| 2025/12/26 | 2,001 | 2,018 | 1,993 | 2,014 | 40,600 |
| 2025/12/25 | 1,997 | 1,998 | 1,982 | 1,995 | 16,300 |
| 2025/12/24 | 1,980 | 1,990 | 1,971 | 1,980 | 9,500 |
| 2025/12/23 | 1,952 | 1,972 | 1,948 | 1,968 | 12,500 |
| 2025/12/22 | 1,944 | 1,955 | 1,942 | 1,942 | 15,600 |
| 2025/12/19 | 1,939 | 1,945 | 1,925 | 1,935 | 4,800 |
| 2025/12/18 | 1,921 | 1,938 | 1,908 | 1,938 | 5,100 |
| 2025/12/17 | 1,938 | 1,938 | 1,918 | 1,921 | 7,500 |
| 2025/12/16 | 1,940 | 1,942 | 1,906 | 1,927 | 10,900 |
| 2025/12/15 | 1,928 | 1,957 | 1,928 | 1,940 | 14,300 |
| 2025/12/12 | 1,915 | 1,926 | 1,914 | 1,925 | 5,300 |
| 2025/12/11 | 1,931 | 1,931 | 1,894 | 1,918 | 12,200 |
| 2025/12/10 | 1,918 | 1,922 | 1,908 | 1,919 | 7,300 |
| 2025/12/09 | 1,930 | 1,936 | 1,910 | 1,917 | 10,500 |
| 2025/12/08 | 1,936 | 1,940 | 1,931 | 1,936 | 7,500 |
| 2025/12/05 | 1,970 | 1,970 | 1,931 | 1,935 | 12,100 |
| 2025/12/04 | 1,930 | 1,967 | 1,927 | 1,967 | 48,800 |
| 2025/12/03 | 1,923 | 1,930 | 1,913 | 1,929 | 16,600 |
| 2025/12/02 | 1,924 | 1,930 | 1,914 | 1,914 | 14,700 |
| 2025/12/01 | 1,931 | 1,952 | 1,917 | 1,917 | 15,100 |
| 2025/11/28 | 1,914 | 1,925 | 1,911 | 1,924 | 8,600 |
| 2025/11/27 | 1,905 | 1,928 | 1,904 | 1,914 | 19,900 |
| 2025/11/26 | 1,890 | 1,898 | 1,880 | 1,898 | 10,500 |
| 2025/11/25 | 1,868 | 1,914 | 1,868 | 1,890 | 23,500 |
| 2025/11/21 | 1,854 | 1,863 | 1,844 | 1,860 | 12,300 |
| 2025/11/20 | 1,857 | 1,870 | 1,855 | 1,864 | 11,400 |
| 2025/11/19 | 1,848 | 1,855 | 1,816 | 1,840 | 28,100 |
| 2025/11/18 | 1,865 | 1,869 | 1,842 | 1,846 | 17,000 |
| 2025/11/17 | 1,889 | 1,889 | 1,861 | 1,870 | 11,300 |
| 2025/11/14 | 1,881 | 1,889 | 1,860 | 1,866 | 38,200 |
| 2025/11/13 | 1,841 | 1,874 | 1,840 | 1,860 | 21,800 |
| 2025/11/12 | 1,820 | 1,841 | 1,820 | 1,835 | 13,400 |
| 2025/11/11 | 1,826 | 1,832 | 1,819 | 1,819 | 8,700 |
| 2025/11/10 | 1,835 | 1,843 | 1,822 | 1,826 | 7,800 |
| 2025/11/07 | 1,835 | 1,835 | 1,809 | 1,824 | 11,800 |
| 2025/11/06 | 1,826 | 1,839 | 1,816 | 1,839 | 12,300 |
| 2025/11/05 | 1,830 | 1,831 | 1,790 | 1,813 | 23,600 |
| 2025/11/04 | 1,836 | 1,843 | 1,830 | 1,830 | 12,400 |
| 2025/10/31 | 1,867 | 1,867 | 1,831 | 1,836 | 23,100 |
| 2025/10/30 | 1,840 | 1,854 | 1,839 | 1,853 | 8,500 |
| 2025/10/29 | 1,853 | 1,855 | 1,841 | 1,841 | 9,600 |
| 2025/10/28 | 1,884 | 1,890 | 1,852 | 1,852 | 13,200 |
| 2025/10/27 | 1,890 | 1,898 | 1,883 | 1,890 | 10,400 |
| 2025/10/24 | 1,870 | 1,880 | 1,854 | 1,880 | 6,500 |
| 2025/10/23 | 1,860 | 1,867 | 1,852 | 1,867 | 3,400 |
| 2025/10/22 | 1,868 | 1,868 | 1,855 | 1,860 | 6,900 |
| 2025/10/21 | 1,878 | 1,885 | 1,846 | 1,855 | 13,000 |
| 2025/10/20 | 1,850 | 1,878 | 1,847 | 1,878 | 17,500 |
| 2025/10/17 | 1,816 | 1,830 | 1,816 | 1,827 | 7,900 |
| 2025/10/16 | 1,827 | 1,839 | 1,808 | 1,821 | 17,500 |
| 2025/10/15 | 1,811 | 1,826 | 1,804 | 1,826 | 9,400 |
| 2025/10/14 | 1,807 | 1,830 | 1,784 | 1,801 | 42,600 |
| 2025/10/10 | 1,879 | 1,882 | 1,847 | 1,847 | 15,500 |
| 2025/10/09 | 1,868 | 1,892 | 1,864 | 1,882 | 30,200 |
| 2025/10/08 | 1,885 | 1,894 | 1,872 | 1,872 | 9,100 |
| 2025/10/07 | 1,898 | 1,898 | 1,871 | 1,884 | 14,800 |
| 2025/10/06 | 1,875 | 1,889 | 1,854 | 1,886 | 21,700 |
| 2025/10/03 | 1,844 | 1,844 | 1,830 | 1,830 | 14,500 |
| 2025/10/02 | 1,856 | 1,856 | 1,818 | 1,826 | 14,500 |
| 2025/10/01 | 1,880 | 1,880 | 1,839 | 1,843 | 33,800 |
| 2025/09/30 | 1,919 | 1,919 | 1,875 | 1,900 | 19,900 |
| 2025/09/29 | 1,945 | 1,954 | 1,881 | 1,900 | 71,000 |
| 2025/09/26 | 1,960 | 1,971 | 1,953 | 1,955 | 13,400 |
| 2025/09/25 | 1,976 | 1,978 | 1,960 | 1,961 | 9,200 |
| 2025/09/24 | 2,000 | 2,001 | 1,965 | 1,976 | 19,600 |
| 2025/09/22 | 2,009 | 2,010 | 1,960 | 1,991 | 15,200 |
| 2025/09/19 | 1,965 | 1,999 | 1,947 | 1,999 | 31,200 |
| 2025/09/18 | 1,957 | 1,967 | 1,937 | 1,965 | 11,200 |
| 2025/09/17 | 1,956 | 1,968 | 1,950 | 1,957 | 18,100 |
| 2025/09/16 | 1,980 | 1,980 | 1,950 | 1,974 | 23,500 |
| 2025/09/12 | 2,005 | 2,007 | 1,978 | 1,983 | 13,700 |
| 2025/09/11 | 2,006 | 2,020 | 2,003 | 2,005 | 9,000 |
| 2025/09/10 | 1,986 | 2,019 | 1,986 | 2,006 | 9,000 |
| 2025/09/09 | 1,998 | 2,007 | 1,982 | 1,984 | 19,300 |
| 2025/09/08 | 2,000 | 2,008 | 1,982 | 1,998 | 15,500 |
| 2025/09/05 | 2,010 | 2,021 | 1,988 | 1,995 | 9,700 |
| 2025/09/04 | 1,999 | 2,009 | 1,997 | 2,000 | 6,700 |
| 2025/09/03 | 2,000 | 2,015 | 1,999 | 2,001 | 11,400 |
| 2025/09/02 | 1,986 | 2,025 | 1,986 | 2,000 | 25,500 |
| 2025/09/01 | 1,991 | 1,999 | 1,970 | 1,986 | 17,600 |
| 2025/08/29 | 1,975 | 2,045 | 1,975 | 1,998 | 54,100 |
| 2025/08/28 | 1,950 | 1,960 | 1,942 | 1,947 | 9,800 |
| 2025/08/27 | 1,976 | 1,980 | 1,955 | 1,955 | 11,600 |
| 2025/08/26 | 1,990 | 1,995 | 1,977 | 1,977 | 16,300 |
| 2025/08/25 | 1,964 | 2,005 | 1,964 | 1,997 | 56,400 |
| 2025/08/22 | 1,926 | 1,946 | 1,918 | 1,930 | 16,600 |
| 2025/08/21 | 1,910 | 1,923 | 1,906 | 1,916 | 15,200 |
| 2025/08/20 | 1,940 | 1,940 | 1,902 | 1,906 | 28,700 |
| 2025/08/19 | 1,906 | 1,936 | 1,896 | 1,935 | 38,100 |
| 2025/08/18 | 1,892 | 1,911 | 1,891 | 1,904 | 29,200 |
| 2025/08/15 | 1,896 | 1,908 | 1,880 | 1,890 | 30,800 |
| 2025/08/14 | 1,882 | 1,896 | 1,861 | 1,896 | 45,900 |
| 2025/08/13 | 1,913 | 1,929 | 1,873 | 1,882 | 50,100 |
| 2025/08/12 | 1,921 | 1,958 | 1,860 | 1,891 | 180,900 |
| 2025/08/08 | 2,106 | 2,138 | 2,049 | 2,056 | 46,400 |
| 2025/08/07 | 2,096 | 2,106 | 2,081 | 2,094 | 21,500 |
| 2025/08/06 | 2,100 | 2,105 | 2,081 | 2,099 | 17,900 |
| 2025/08/05 | 2,081 | 2,095 | 2,064 | 2,094 | 16,200 |
| 2025/08/04 | 2,034 | 2,067 | 2,016 | 2,059 | 13,200 |
| 2025/08/01 | 2,093 | 2,096 | 2,075 | 2,084 | 7,000 |
| 2025/07/31 | 2,078 | 2,106 | 2,061 | 2,097 | 21,600 |
| 2025/07/30 | 2,091 | 2,094 | 2,060 | 2,086 | 22,700 |
| 2025/07/29 | 2,090 | 2,093 | 2,064 | 2,079 | 6,500 |
| 2025/07/28 | 2,105 | 2,106 | 2,072 | 2,090 | 18,700 |
| 2025/07/25 | 2,116 | 2,128 | 2,093 | 2,102 | 23,500 |
| 2025/07/24 | 2,050 | 2,107 | 2,012 | 2,099 | 45,400 |
| 2025/07/23 | 2,020 | 2,099 | 2,020 | 2,048 | 45,600 |
| 2025/07/22 | 1,980 | 2,020 | 1,950 | 2,000 | 46,800 |
| 2025/07/18 | 1,935 | 1,951 | 1,923 | 1,940 | 26,000 |
| 2025/07/17 | 1,936 | 1,943 | 1,905 | 1,928 | 61,400 |
| 2025/07/16 | 1,953 | 1,953 | 1,936 | 1,940 | 13,600 |
| 2025/07/15 | 1,978 | 1,978 | 1,953 | 1,953 | 7,900 |
| 2025/07/14 | 1,952 | 1,978 | 1,945 | 1,978 | 15,600 |
| 2025/07/11 | 1,969 | 1,985 | 1,952 | 1,952 | 9,900 |
| 2025/07/10 | 1,961 | 1,967 | 1,940 | 1,955 | 4,900 |
| 2025/07/09 | 1,994 | 1,994 | 1,961 | 1,961 | 6,300 |
| 2025/07/08 | 1,939 | 1,989 | 1,937 | 1,988 | 12,100 |
| 2025/07/07 | 1,971 | 1,971 | 1,935 | 1,939 | 31,500 |
| 2025/07/04 | 1,975 | 1,998 | 1,961 | 1,975 | 12,600 |
| 2025/07/03 | 1,983 | 1,986 | 1,946 | 1,958 | 24,800 |
| 2025/07/02 | 1,971 | 2,004 | 1,961 | 1,977 | 16,800 |
| 2025/07/01 | 2,039 | 2,039 | 1,977 | 1,993 | 19,200 |
| 2025/06/30 | 2,050 | 2,078 | 2,039 | 2,043 | 28,300 |
| 2025/06/27 | 2,009 | 2,035 | 2,000 | 2,035 | 20,300 |
| 2025/06/26 | 2,000 | 2,000 | 1,973 | 1,992 | 12,900 |
| 2025/06/25 | 2,007 | 2,019 | 1,959 | 1,992 | 29,800 |
| 2025/06/24 | 1,933 | 1,997 | 1,911 | 1,990 | 28,500 |
| 2025/06/23 | 1,926 | 1,935 | 1,907 | 1,908 | 28,100 |
| 2025/06/20 | 1,953 | 1,964 | 1,941 | 1,950 | 16,000 |
| 2025/06/19 | 1,955 | 1,975 | 1,930 | 1,953 | 18,500 |
| 2025/06/18 | 1,945 | 1,981 | 1,918 | 1,956 | 26,600 |
| 2025/06/17 | 1,954 | 1,992 | 1,950 | 1,963 | 13,900 |
| 2025/06/16 | 1,937 | 1,962 | 1,919 | 1,948 | 18,200 |
| 2025/06/13 | 1,996 | 1,996 | 1,937 | 1,940 | 49,300 |
| 2025/06/12 | 1,990 | 2,010 | 1,979 | 1,991 | 15,000 |
| 2025/06/11 | 1,998 | 2,024 | 1,971 | 1,995 | 28,500 |
| 2025/06/10 | 1,925 | 2,050 | 1,925 | 1,997 | 118,700 |
| 2025/06/09 | 1,927 | 1,941 | 1,894 | 1,925 | 51,500 |
| 2025/06/06 | 1,893 | 1,907 | 1,887 | 1,887 | 13,200 |
| 2025/06/05 | 1,917 | 1,960 | 1,895 | 1,907 | 33,700 |
| 2025/06/04 | 1,889 | 1,925 | 1,889 | 1,917 | 37,000 |
| 2025/06/03 | 1,896 | 1,896 | 1,870 | 1,889 | 19,500 |
| 2025/06/02 | 1,875 | 1,920 | 1,875 | 1,896 | 39,900 |
| 2025/05/30 | 1,860 | 1,890 | 1,860 | 1,882 | 43,800 |
| 2025/05/29 | 1,892 | 1,924 | 1,867 | 1,867 | 38,800 |
| 2025/05/28 | 1,890 | 1,902 | 1,857 | 1,857 | 67,900 |
| 2025/05/27 | 1,940 | 1,960 | 1,870 | 1,875 | 85,900 |
| 2025/05/26 | 1,920 | 1,968 | 1,897 | 1,936 | 118,900 |
| 2025/05/23 | 1,744 | 1,808 | 1,741 | 1,805 | 43,500 |
| 2025/05/22 | 1,733 | 1,753 | 1,725 | 1,743 | 17,000 |
| 2025/05/21 | 1,720 | 1,760 | 1,712 | 1,745 | 103,700 |
| 2025/05/20 | 1,700 | 1,734 | 1,700 | 1,708 | 23,800 |
| 2025/05/19 | 1,701 | 1,724 | 1,691 | 1,691 | 27,700 |
| 2025/05/16 | 1,701 | 1,766 | 1,693 | 1,699 | 191,900 |
| 2025/05/15 | 1,721 | 1,726 | 1,677 | 1,725 | 116,400 |
| 2025/05/14 | 1,619 | 1,646 | 1,610 | 1,641 | 26,600 |
| 2025/05/13 | 1,648 | 1,666 | 1,610 | 1,616 | 30,900 |
| 2025/05/12 | 1,611 | 1,662 | 1,611 | 1,627 | 29,700 |
| 2025/05/09 | 1,633 | 1,633 | 1,606 | 1,611 | 19,400 |
| 2025/05/08 | 1,633 | 1,634 | 1,618 | 1,618 | 4,500 |
| 2025/05/07 | 1,636 | 1,645 | 1,620 | 1,633 | 7,500 |
| 2025/05/02 | 1,629 | 1,645 | 1,621 | 1,632 | 5,600 |
| 2025/05/01 | 1,639 | 1,645 | 1,618 | 1,628 | 30,100 |
| 2025/04/30 | 1,640 | 1,653 | 1,625 | 1,636 | 8,700 |
| 2025/04/28 | 1,646 | 1,656 | 1,613 | 1,628 | 28,600 |
| 2025/04/25 | 1,597 | 1,627 | 1,582 | 1,620 | 20,900 |
| 2025/04/24 | 1,574 | 1,586 | 1,571 | 1,585 | 10,700 |
| 2025/04/23 | 1,581 | 1,593 | 1,571 | 1,574 | 8,800 |
| 2025/04/22 | 1,570 | 1,584 | 1,552 | 1,553 | 9,500 |
| 2025/04/21 | 1,581 | 1,598 | 1,565 | 1,568 | 12,900 |
| 2025/04/18 | 1,584 | 1,585 | 1,565 | 1,582 | 7,100 |
| 2025/04/17 | 1,534 | 1,577 | 1,533 | 1,564 | 10,200 |