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
2026/03/27 2,086 2,110 2,078 2,110 10,300
2026/03/26 2,149 2,149 2,092 2,092 12,100
2026/03/25 2,170 2,173 2,147 2,147 10,500
2026/03/24 2,136 2,136 2,095 2,134 34,800
2026/03/23 2,125 2,125 2,031 2,086 49,200
2026/03/19 2,246 2,246 2,170 2,170 13,800
2026/03/18 2,232 2,283 2,232 2,282 10,700
2026/03/17 2,238 2,265 2,223 2,231 15,100
2026/03/16 2,201 2,245 2,188 2,236 40,500
2026/03/13 2,295 2,295 2,225 2,226 18,200
2026/03/12 2,350 2,350 2,256 2,297 18,500
2026/03/11 2,312 2,397 2,312 2,351 23,300
2026/03/10 2,291 2,316 2,230 2,303 35,200
2026/03/09 2,200 2,206 2,142 2,192 39,000
2026/03/06 2,299 2,333 2,264 2,315 20,400
2026/03/05 2,248 2,340 2,248 2,317 58,700
2026/03/04 2,261 2,323 2,161 2,201 63,400
2026/03/03 2,277 2,360 2,258 2,340 67,700
2026/03/02 2,282 2,282 2,241 2,262 19,100
2026/02/27 2,291 2,319 2,276 2,316 12,800
2026/02/26 2,298 2,304 2,275 2,293 11,300
2026/02/25 2,265 2,310 2,265 2,286 18,300
2026/02/24 2,272 2,300 2,241 2,265 19,300
2026/02/20 2,262 2,262 2,231 2,238 10,000
2026/02/19 2,232 2,258 2,221 2,239 11,200
2026/02/18 2,193 2,232 2,193 2,218 17,000
2026/02/17 2,194 2,200 2,152 2,193 16,200
2026/02/16 2,187 2,194 2,135 2,194 61,500
2026/02/13 2,349 2,353 2,279 2,287 32,300
2026/02/12 2,319 2,348 2,304 2,330 24,500
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

このページの先頭へ