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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 1,588 | 1,608 | 1,547 | 1,547 | 15,600 |
| 2025/04/15 | 1,585 | 1,610 | 1,573 | 1,593 | 16,400 |
| 2025/04/14 | 1,585 | 1,592 | 1,569 | 1,585 | 12,300 |
| 2025/04/11 | 1,533 | 1,576 | 1,514 | 1,568 | 12,400 |
| 2025/04/10 | 1,604 | 1,604 | 1,556 | 1,580 | 31,100 |
| 2025/04/09 | 1,488 | 1,528 | 1,447 | 1,464 | 33,900 |
| 2025/04/08 | 1,500 | 1,538 | 1,485 | 1,528 | 33,100 |
| 2025/04/07 | 1,362 | 1,450 | 1,355 | 1,386 | 71,200 |
| 2025/04/04 | 1,622 | 1,622 | 1,495 | 1,560 | 80,800 |
| 2025/04/03 | 1,656 | 1,715 | 1,650 | 1,662 | 48,500 |
| 2025/04/02 | 1,757 | 1,761 | 1,731 | 1,736 | 8,900 |
| 2025/04/01 | 1,759 | 1,781 | 1,750 | 1,755 | 25,200 |
| 2025/03/31 | 1,757 | 1,757 | 1,707 | 1,708 | 46,400 |
| 2025/03/28 | 1,804 | 1,820 | 1,792 | 1,795 | 23,200 |
| 2025/03/27 | 1,864 | 1,881 | 1,841 | 1,859 | 14,100 |
| 2025/03/26 | 1,862 | 1,882 | 1,843 | 1,866 | 22,300 |
| 2025/03/25 | 1,829 | 1,865 | 1,827 | 1,851 | 24,800 |
| 2025/03/24 | 1,856 | 1,863 | 1,819 | 1,828 | 19,400 |
| 2025/03/21 | 1,820 | 1,848 | 1,816 | 1,835 | 34,300 |
| 2025/03/19 | 1,803 | 1,820 | 1,778 | 1,794 | 18,500 |
| 2025/03/18 | 1,825 | 1,825 | 1,790 | 1,810 | 33,400 |
| 2025/03/17 | 1,813 | 1,825 | 1,809 | 1,820 | 16,900 |
| 2025/03/14 | 1,775 | 1,810 | 1,775 | 1,802 | 8,100 |
| 2025/03/13 | 1,781 | 1,812 | 1,781 | 1,789 | 9,500 |
| 2025/03/12 | 1,759 | 1,785 | 1,759 | 1,777 | 6,400 |
| 2025/03/11 | 1,772 | 1,775 | 1,725 | 1,775 | 35,800 |
| 2025/03/10 | 1,780 | 1,786 | 1,774 | 1,779 | 13,400 |
| 2025/03/07 | 1,777 | 1,786 | 1,770 | 1,776 | 9,700 |
| 2025/03/06 | 1,768 | 1,801 | 1,761 | 1,798 | 11,700 |
| 2025/03/05 | 1,756 | 1,783 | 1,753 | 1,766 | 8,700 |
| 2025/03/04 | 1,798 | 1,798 | 1,750 | 1,762 | 22,100 |
| 2025/03/03 | 1,803 | 1,825 | 1,788 | 1,798 | 10,000 |
| 2025/02/28 | 1,790 | 1,815 | 1,775 | 1,797 | 28,100 |
| 2025/02/27 | 1,792 | 1,832 | 1,785 | 1,826 | 8,800 |
| 2025/02/26 | 1,803 | 1,805 | 1,783 | 1,792 | 14,600 |
| 2025/02/25 | 1,802 | 1,823 | 1,791 | 1,806 | 28,100 |
| 2025/02/21 | 1,859 | 1,859 | 1,801 | 1,812 | 30,500 |
| 2025/02/20 | 1,830 | 1,874 | 1,801 | 1,860 | 42,000 |
| 2025/02/19 | 1,824 | 1,826 | 1,801 | 1,801 | 10,100 |
| 2025/02/18 | 1,814 | 1,823 | 1,805 | 1,810 | 8,300 |
| 2025/02/17 | 1,833 | 1,833 | 1,796 | 1,807 | 18,500 |
| 2025/02/14 | 1,821 | 1,852 | 1,800 | 1,815 | 27,500 |
| 2025/02/13 | 1,840 | 1,885 | 1,799 | 1,801 | 42,600 |
| 2025/02/12 | 1,865 | 1,865 | 1,803 | 1,840 | 51,000 |
| 2025/02/10 | 1,909 | 1,925 | 1,866 | 1,867 | 35,500 |
| 2025/02/07 | 1,860 | 1,929 | 1,827 | 1,927 | 149,100 |
| 2025/02/06 | 1,747 | 1,769 | 1,725 | 1,740 | 33,200 |
| 2025/02/05 | 1,723 | 1,755 | 1,718 | 1,747 | 19,000 |
| 2025/02/04 | 1,723 | 1,723 | 1,701 | 1,717 | 5,600 |
| 2025/02/03 | 1,713 | 1,713 | 1,684 | 1,698 | 15,900 |
| 2025/01/31 | 1,730 | 1,733 | 1,700 | 1,715 | 13,800 |
| 2025/01/30 | 1,726 | 1,755 | 1,715 | 1,730 | 34,500 |
| 2025/01/29 | 1,728 | 1,749 | 1,718 | 1,749 | 10,000 |
| 2025/01/28 | 1,690 | 1,730 | 1,674 | 1,712 | 19,000 |
| 2025/01/27 | 1,677 | 1,725 | 1,677 | 1,703 | 40,000 |
| 2025/01/24 | 1,617 | 1,645 | 1,617 | 1,637 | 10,600 |
| 2025/01/23 | 1,616 | 1,628 | 1,592 | 1,624 | 9,500 |
| 2025/01/22 | 1,630 | 1,644 | 1,600 | 1,627 | 11,800 |
| 2025/01/21 | 1,628 | 1,630 | 1,605 | 1,620 | 3,700 |
| 2025/01/20 | 1,620 | 1,643 | 1,603 | 1,618 | 12,500 |
| 2025/01/17 | 1,618 | 1,618 | 1,550 | 1,605 | 10,500 |
| 2025/01/16 | 1,646 | 1,646 | 1,593 | 1,620 | 13,300 |
| 2025/01/15 | 1,653 | 1,653 | 1,608 | 1,629 | 6,800 |
| 2025/01/14 | 1,642 | 1,642 | 1,604 | 1,613 | 14,700 |
| 2025/01/10 | 1,667 | 1,671 | 1,631 | 1,642 | 13,400 |
| 2025/01/09 | 1,704 | 1,723 | 1,650 | 1,650 | 38,400 |
| 2025/01/08 | 1,669 | 1,710 | 1,651 | 1,692 | 18,800 |
| 2025/01/07 | 1,698 | 1,698 | 1,646 | 1,669 | 25,300 |
| 2025/01/06 | 1,700 | 1,711 | 1,654 | 1,680 | 29,000 |
| 2024/12/30 | 1,639 | 1,674 | 1,622 | 1,671 | 32,500 |
| 2024/12/27 | 1,596 | 1,650 | 1,595 | 1,642 | 36,400 |
| 2024/12/26 | 1,591 | 1,597 | 1,560 | 1,581 | 30,200 |
| 2024/12/25 | 1,580 | 1,591 | 1,559 | 1,582 | 23,800 |
| 2024/12/24 | 1,538 | 1,587 | 1,530 | 1,572 | 114,900 |
| 2024/12/23 | 1,548 | 1,575 | 1,525 | 1,533 | 26,300 |
| 2024/12/20 | 1,501 | 1,539 | 1,491 | 1,538 | 15,800 |
| 2024/12/19 | 1,475 | 1,497 | 1,471 | 1,478 | 14,900 |
| 2024/12/18 | 1,483 | 1,505 | 1,483 | 1,497 | 9,400 |
| 2024/12/17 | 1,505 | 1,505 | 1,480 | 1,483 | 9,500 |
| 2024/12/16 | 1,500 | 1,504 | 1,490 | 1,490 | 11,600 |
| 2024/12/13 | 1,510 | 1,510 | 1,483 | 1,490 | 12,700 |
| 2024/12/12 | 1,504 | 1,517 | 1,485 | 1,498 | 13,600 |
| 2024/12/11 | 1,517 | 1,522 | 1,501 | 1,501 | 13,900 |
| 2024/12/10 | 1,503 | 1,517 | 1,493 | 1,510 | 14,800 |
| 2024/12/09 | 1,470 | 1,506 | 1,470 | 1,506 | 20,900 |
| 2024/12/06 | 1,448 | 1,469 | 1,448 | 1,469 | 8,400 |
| 2024/12/05 | 1,446 | 1,460 | 1,440 | 1,441 | 15,900 |
| 2024/12/04 | 1,446 | 1,449 | 1,435 | 1,436 | 79,400 |
| 2024/12/03 | 1,452 | 1,465 | 1,441 | 1,450 | 15,900 |
| 2024/12/02 | 1,450 | 1,458 | 1,439 | 1,439 | 21,100 |
| 2024/11/29 | 1,465 | 1,470 | 1,455 | 1,460 | 4,900 |
| 2024/11/28 | 1,456 | 1,476 | 1,451 | 1,471 | 12,000 |
| 2024/11/27 | 1,473 | 1,475 | 1,460 | 1,460 | 13,700 |
| 2024/11/26 | 1,491 | 1,501 | 1,465 | 1,481 | 23,800 |
| 2024/11/25 | 1,527 | 1,527 | 1,480 | 1,505 | 15,100 |
| 2024/11/22 | 1,558 | 1,558 | 1,516 | 1,519 | 18,500 |
| 2024/11/21 | 1,550 | 1,574 | 1,550 | 1,558 | 8,100 |
| 2024/11/20 | 1,561 | 1,588 | 1,549 | 1,550 | 25,000 |
| 2024/11/19 | 1,546 | 1,588 | 1,535 | 1,561 | 14,900 |
| 2024/11/18 | 1,517 | 1,544 | 1,502 | 1,534 | 17,300 |
| 2024/11/15 | 1,533 | 1,567 | 1,516 | 1,532 | 29,200 |
| 2024/11/14 | 1,506 | 1,520 | 1,490 | 1,500 | 81,700 |
| 2024/11/13 | 1,430 | 1,477 | 1,418 | 1,476 | 17,300 |
| 2024/11/12 | 1,477 | 1,477 | 1,426 | 1,429 | 54,900 |
| 2024/11/11 | 1,484 | 1,485 | 1,463 | 1,481 | 19,700 |
| 2024/11/08 | 1,460 | 1,482 | 1,454 | 1,464 | 11,700 |
| 2024/11/07 | 1,429 | 1,452 | 1,427 | 1,450 | 6,300 |
| 2024/11/06 | 1,431 | 1,455 | 1,407 | 1,411 | 14,800 |
| 2024/11/05 | 1,405 | 1,414 | 1,397 | 1,404 | 2,300 |
| 2024/11/01 | 1,403 | 1,425 | 1,403 | 1,403 | 6,700 |
| 2024/10/31 | 1,408 | 1,424 | 1,402 | 1,403 | 6,400 |
| 2024/10/30 | 1,436 | 1,446 | 1,405 | 1,417 | 5,000 |
| 2024/10/29 | 1,441 | 1,450 | 1,414 | 1,434 | 11,600 |
| 2024/10/28 | 1,392 | 1,450 | 1,392 | 1,441 | 6,500 |
| 2024/10/25 | 1,400 | 1,401 | 1,380 | 1,394 | 6,600 |
| 2024/10/24 | 1,386 | 1,397 | 1,371 | 1,396 | 7,900 |
| 2024/10/23 | 1,396 | 1,410 | 1,385 | 1,386 | 4,300 |
| 2024/10/22 | 1,417 | 1,418 | 1,391 | 1,396 | 5,700 |
| 2024/10/21 | 1,423 | 1,439 | 1,411 | 1,417 | 5,700 |
| 2024/10/18 | 1,427 | 1,427 | 1,409 | 1,423 | 7,000 |
| 2024/10/17 | 1,428 | 1,430 | 1,424 | 1,425 | 3,100 |
| 2024/10/16 | 1,435 | 1,441 | 1,415 | 1,427 | 11,200 |
| 2024/10/15 | 1,419 | 1,445 | 1,406 | 1,445 | 14,200 |
| 2024/10/11 | 1,388 | 1,400 | 1,381 | 1,400 | 2,000 |
| 2024/10/10 | 1,422 | 1,422 | 1,385 | 1,385 | 4,600 |
| 2024/10/09 | 1,398 | 1,413 | 1,392 | 1,395 | 5,400 |
| 2024/10/08 | 1,395 | 1,414 | 1,392 | 1,398 | 11,100 |
| 2024/10/07 | 1,420 | 1,426 | 1,393 | 1,412 | 17,100 |
| 2024/10/04 | 1,400 | 1,402 | 1,377 | 1,390 | 6,800 |
| 2024/10/03 | 1,380 | 1,385 | 1,367 | 1,375 | 2,700 |
| 2024/10/02 | 1,389 | 1,389 | 1,357 | 1,357 | 4,600 |
| 2024/10/01 | 1,368 | 1,412 | 1,368 | 1,386 | 3,800 |
| 2024/09/30 | 1,352 | 1,390 | 1,338 | 1,367 | 11,000 |
| 2024/09/27 | 1,417 | 1,429 | 1,406 | 1,412 | 4,200 |
| 2024/09/26 | 1,425 | 1,439 | 1,390 | 1,418 | 8,800 |
| 2024/09/25 | 1,435 | 1,447 | 1,410 | 1,414 | 5,700 |
| 2024/09/24 | 1,424 | 1,460 | 1,419 | 1,440 | 7,100 |
| 2024/09/20 | 1,390 | 1,411 | 1,378 | 1,411 | 10,000 |
| 2024/09/19 | 1,373 | 1,388 | 1,372 | 1,376 | 5,500 |
| 2024/09/18 | 1,374 | 1,374 | 1,342 | 1,368 | 3,100 |
| 2024/09/17 | 1,408 | 1,408 | 1,341 | 1,351 | 11,700 |
| 2024/09/13 | 1,400 | 1,402 | 1,370 | 1,402 | 4,100 |
| 2024/09/12 | 1,409 | 1,409 | 1,378 | 1,395 | 3,400 |
| 2024/09/11 | 1,393 | 1,410 | 1,340 | 1,359 | 11,900 |
| 2024/09/10 | 1,415 | 1,425 | 1,395 | 1,410 | 7,100 |
| 2024/09/09 | 1,352 | 1,400 | 1,343 | 1,385 | 11,200 |
| 2024/09/06 | 1,436 | 1,436 | 1,404 | 1,404 | 9,700 |
| 2024/09/05 | 1,430 | 1,450 | 1,414 | 1,424 | 11,300 |
| 2024/09/04 | 1,449 | 1,469 | 1,422 | 1,440 | 19,900 |
| 2024/09/03 | 1,488 | 1,524 | 1,481 | 1,505 | 20,200 |
| 2024/09/02 | 1,455 | 1,468 | 1,438 | 1,458 | 12,300 |
| 2024/08/30 | 1,439 | 1,452 | 1,439 | 1,451 | 4,300 |
| 2024/08/29 | 1,436 | 1,443 | 1,416 | 1,438 | 6,900 |
| 2024/08/28 | 1,425 | 1,444 | 1,411 | 1,436 | 8,700 |
| 2024/08/27 | 1,414 | 1,441 | 1,400 | 1,424 | 7,400 |
| 2024/08/26 | 1,400 | 1,405 | 1,386 | 1,402 | 4,000 |
| 2024/08/23 | 1,405 | 1,405 | 1,380 | 1,389 | 6,600 |
| 2024/08/22 | 1,406 | 1,406 | 1,381 | 1,402 | 5,300 |
| 2024/08/21 | 1,410 | 1,410 | 1,389 | 1,406 | 7,100 |
| 2024/08/20 | 1,375 | 1,404 | 1,375 | 1,401 | 10,100 |
| 2024/08/19 | 1,396 | 1,425 | 1,352 | 1,364 | 14,500 |