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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,350 | 1,403 | 1,350 | 1,375 | 17,200 |
| 2024/07/25 | 1,425 | 1,425 | 1,365 | 1,378 | 30,800 |
| 2024/07/24 | 1,427 | 1,430 | 1,405 | 1,427 | 5,000 |
| 2024/07/23 | 1,443 | 1,445 | 1,423 | 1,427 | 5,100 |
| 2024/07/22 | 1,451 | 1,454 | 1,400 | 1,424 | 42,800 |
| 2024/07/19 | 1,474 | 1,474 | 1,451 | 1,462 | 9,000 |
| 2024/07/18 | 1,490 | 1,493 | 1,472 | 1,474 | 17,100 |
| 2024/07/17 | 1,490 | 1,503 | 1,477 | 1,490 | 12,700 |
| 2024/07/16 | 1,513 | 1,517 | 1,475 | 1,482 | 14,200 |
| 2024/07/12 | 1,510 | 1,523 | 1,487 | 1,510 | 15,500 |
| 2024/07/11 | 1,538 | 1,538 | 1,506 | 1,511 | 13,200 |
| 2024/07/10 | 1,558 | 1,574 | 1,508 | 1,523 | 24,400 |
| 2024/07/09 | 1,500 | 1,556 | 1,500 | 1,546 | 41,200 |
| 2024/07/08 | 1,510 | 1,515 | 1,486 | 1,490 | 33,000 |
| 2024/07/05 | 1,495 | 1,520 | 1,488 | 1,509 | 15,100 |
| 2024/07/04 | 1,507 | 1,515 | 1,491 | 1,498 | 9,400 |
| 2024/07/03 | 1,515 | 1,526 | 1,505 | 1,506 | 10,300 |
| 2024/07/02 | 1,513 | 1,514 | 1,496 | 1,514 | 4,800 |
| 2024/07/01 | 1,512 | 1,549 | 1,482 | 1,496 | 22,500 |
| 2024/06/28 | 1,510 | 1,512 | 1,483 | 1,494 | 16,400 |
| 2024/06/27 | 1,449 | 1,520 | 1,449 | 1,516 | 21,300 |
| 2024/06/26 | 1,432 | 1,451 | 1,415 | 1,442 | 11,400 |
| 2024/06/25 | 1,448 | 1,448 | 1,429 | 1,435 | 14,000 |
| 2024/06/24 | 1,447 | 1,447 | 1,420 | 1,430 | 22,100 |
| 2024/06/21 | 1,421 | 1,428 | 1,418 | 1,427 | 2,900 |
| 2024/06/20 | 1,423 | 1,429 | 1,419 | 1,421 | 800 |
| 2024/06/19 | 1,434 | 1,444 | 1,411 | 1,424 | 5,900 |
| 2024/06/18 | 1,426 | 1,428 | 1,415 | 1,427 | 11,800 |
| 2024/06/17 | 1,455 | 1,455 | 1,406 | 1,429 | 11,600 |
| 2024/06/14 | 1,406 | 1,454 | 1,406 | 1,439 | 29,100 |
| 2024/06/13 | 1,446 | 1,446 | 1,405 | 1,411 | 17,900 |
| 2024/06/12 | 1,450 | 1,452 | 1,440 | 1,440 | 6,000 |
| 2024/06/11 | 1,456 | 1,464 | 1,444 | 1,447 | 21,100 |
| 2024/06/10 | 1,426 | 1,463 | 1,426 | 1,463 | 8,600 |
| 2024/06/07 | 1,450 | 1,450 | 1,434 | 1,434 | 16,400 |
| 2024/06/06 | 1,472 | 1,473 | 1,442 | 1,451 | 13,200 |
| 2024/06/05 | 1,484 | 1,485 | 1,460 | 1,460 | 15,800 |
| 2024/06/04 | 1,500 | 1,500 | 1,485 | 1,485 | 4,700 |
| 2024/06/03 | 1,500 | 1,511 | 1,475 | 1,505 | 19,300 |
| 2024/05/31 | 1,478 | 1,495 | 1,460 | 1,495 | 10,000 |
| 2024/05/30 | 1,458 | 1,475 | 1,447 | 1,455 | 28,500 |
| 2024/05/29 | 1,536 | 1,536 | 1,481 | 1,488 | 24,200 |
| 2024/05/28 | 1,526 | 1,557 | 1,525 | 1,548 | 47,200 |
| 2024/05/27 | 1,494 | 1,543 | 1,494 | 1,543 | 21,200 |
| 2024/05/24 | 1,494 | 1,500 | 1,470 | 1,482 | 29,600 |
| 2024/05/23 | 1,494 | 1,520 | 1,478 | 1,517 | 21,300 |
| 2024/05/22 | 1,531 | 1,531 | 1,494 | 1,494 | 37,500 |
| 2024/05/21 | 1,575 | 1,583 | 1,532 | 1,532 | 17,500 |
| 2024/05/20 | 1,525 | 1,585 | 1,516 | 1,545 | 26,300 |
| 2024/05/17 | 1,535 | 1,541 | 1,508 | 1,525 | 15,300 |
| 2024/05/16 | 1,525 | 1,571 | 1,504 | 1,519 | 56,500 |
| 2024/05/15 | 1,575 | 1,640 | 1,523 | 1,524 | 237,300 |
| 2024/05/14 | 1,929 | 1,946 | 1,823 | 1,855 | 78,700 |
| 2024/05/13 | 1,901 | 1,940 | 1,842 | 1,919 | 55,300 |
| 2024/05/10 | 1,934 | 1,934 | 1,879 | 1,908 | 21,500 |
| 2024/05/09 | 1,936 | 1,968 | 1,901 | 1,907 | 28,100 |
| 2024/05/08 | 1,961 | 1,974 | 1,926 | 1,928 | 14,700 |
| 2024/05/07 | 1,879 | 1,988 | 1,879 | 1,962 | 58,600 |
| 2024/05/02 | 1,860 | 1,880 | 1,841 | 1,860 | 16,800 |
| 2024/05/01 | 1,819 | 1,871 | 1,809 | 1,864 | 21,100 |
| 2024/04/30 | 1,817 | 1,845 | 1,809 | 1,825 | 33,400 |
| 2024/04/26 | 1,829 | 1,840 | 1,801 | 1,817 | 32,300 |
| 2024/04/25 | 1,900 | 1,900 | 1,837 | 1,838 | 35,400 |
| 2024/04/24 | 1,917 | 1,934 | 1,900 | 1,928 | 14,500 |
| 2024/04/23 | 1,909 | 1,929 | 1,887 | 1,897 | 15,700 |
| 2024/04/22 | 1,948 | 1,968 | 1,883 | 1,901 | 32,200 |
| 2024/04/19 | 2,018 | 2,018 | 1,904 | 1,946 | 45,300 |
| 2024/04/18 | 1,958 | 2,024 | 1,923 | 2,000 | 30,100 |
| 2024/04/17 | 1,965 | 1,996 | 1,941 | 1,985 | 20,400 |
| 2024/04/16 | 2,005 | 2,019 | 1,941 | 1,965 | 33,900 |
| 2024/04/15 | 1,988 | 2,043 | 1,970 | 2,035 | 18,300 |
| 2024/04/12 | 2,011 | 2,035 | 1,991 | 2,020 | 14,800 |
| 2024/04/11 | 1,996 | 2,026 | 1,986 | 2,004 | 13,300 |
| 2024/04/10 | 2,018 | 2,067 | 2,015 | 2,023 | 19,300 |
| 2024/04/09 | 1,987 | 2,038 | 1,977 | 2,029 | 22,400 |
| 2024/04/08 | 2,026 | 2,058 | 1,962 | 1,999 | 41,300 |
| 2024/04/05 | 2,006 | 2,033 | 1,970 | 1,986 | 57,300 |
| 2024/04/04 | 2,117 | 2,122 | 2,075 | 2,076 | 31,100 |
| 2024/04/03 | 2,126 | 2,169 | 2,084 | 2,113 | 47,700 |
| 2024/04/02 | 2,030 | 2,243 | 2,023 | 2,176 | 138,800 |
| 2024/04/01 | 2,100 | 2,141 | 2,080 | 2,080 | 59,800 |
| 2024/03/29 | 1,971 | 2,109 | 1,949 | 2,103 | 87,200 |
| 2024/03/28 | 1,888 | 1,990 | 1,887 | 1,958 | 35,900 |
| 2024/03/27 | 1,950 | 1,973 | 1,928 | 1,928 | 21,000 |
| 2024/03/26 | 1,998 | 1,998 | 1,941 | 1,950 | 40,400 |
| 2024/03/25 | 2,030 | 2,067 | 1,977 | 1,985 | 51,600 |
| 2024/03/22 | 2,106 | 2,119 | 2,041 | 2,056 | 30,500 |
| 2024/03/21 | 2,056 | 2,131 | 2,025 | 2,113 | 47,600 |
| 2024/03/19 | 2,090 | 2,090 | 2,020 | 2,038 | 57,600 |
| 2024/03/18 | 2,105 | 2,135 | 2,061 | 2,091 | 75,100 |
| 2024/03/15 | 1,995 | 2,155 | 1,981 | 2,155 | 88,600 |
| 2024/03/14 | 2,036 | 2,058 | 1,998 | 2,005 | 34,300 |
| 2024/03/13 | 2,078 | 2,126 | 2,000 | 2,053 | 86,100 |
| 2024/03/12 | 1,940 | 2,050 | 1,922 | 2,036 | 88,100 |
| 2024/03/11 | 2,062 | 2,098 | 1,953 | 1,966 | 121,600 |
| 2024/03/08 | 2,053 | 2,189 | 2,040 | 2,112 | 193,400 |
| 2024/03/07 | 2,049 | 2,128 | 1,991 | 2,003 | 183,400 |
| 2024/03/06 | 1,852 | 1,969 | 1,852 | 1,969 | 71,900 |
| 2024/03/05 | 1,864 | 1,970 | 1,828 | 1,882 | 170,500 |
| 2024/03/04 | 1,671 | 1,985 | 1,670 | 1,849 | 447,700 |
| 2024/03/01 | 1,675 | 1,689 | 1,651 | 1,664 | 20,600 |
| 2024/02/29 | 1,701 | 1,701 | 1,657 | 1,675 | 36,200 |
| 2024/02/28 | 1,702 | 1,725 | 1,702 | 1,717 | 12,400 |
| 2024/02/27 | 1,700 | 1,730 | 1,690 | 1,707 | 30,600 |
| 2024/02/26 | 1,736 | 1,756 | 1,694 | 1,698 | 51,100 |
| 2024/02/22 | 1,670 | 1,750 | 1,670 | 1,719 | 103,300 |
| 2024/02/21 | 1,649 | 1,663 | 1,625 | 1,633 | 42,400 |
| 2024/02/20 | 1,648 | 1,709 | 1,615 | 1,629 | 96,700 |
| 2024/02/19 | 1,716 | 1,716 | 1,655 | 1,655 | 66,400 |
| 2024/02/16 | 1,725 | 1,755 | 1,653 | 1,704 | 176,100 |
| 2024/02/15 | 1,522 | 1,787 | 1,500 | 1,699 | 468,000 |
| 2024/02/14 | 1,540 | 1,581 | 1,480 | 1,492 | 182,000 |
| 2024/02/13 | 1,353 | 1,398 | 1,350 | 1,398 | 53,000 |
| 2024/02/09 | 1,369 | 1,379 | 1,354 | 1,354 | 12,100 |
| 2024/02/08 | 1,373 | 1,380 | 1,355 | 1,361 | 9,800 |
| 2024/02/07 | 1,356 | 1,370 | 1,347 | 1,367 | 17,700 |
| 2024/02/06 | 1,350 | 1,368 | 1,347 | 1,356 | 16,000 |
| 2024/02/05 | 1,345 | 1,359 | 1,340 | 1,348 | 16,900 |
| 2024/02/02 | 1,355 | 1,363 | 1,341 | 1,342 | 6,800 |
| 2024/02/01 | 1,361 | 1,368 | 1,333 | 1,361 | 18,300 |
| 2024/01/31 | 1,365 | 1,379 | 1,362 | 1,373 | 13,500 |
| 2024/01/30 | 1,370 | 1,385 | 1,356 | 1,364 | 12,400 |
| 2024/01/29 | 1,389 | 1,389 | 1,356 | 1,372 | 11,600 |
| 2024/01/26 | 1,350 | 1,395 | 1,350 | 1,371 | 30,100 |
| 2024/01/25 | 1,339 | 1,380 | 1,325 | 1,368 | 39,900 |
| 2024/01/24 | 1,320 | 1,325 | 1,305 | 1,325 | 30,700 |
| 2024/01/23 | 1,340 | 1,340 | 1,300 | 1,304 | 23,900 |
| 2024/01/22 | 1,339 | 1,339 | 1,320 | 1,334 | 26,100 |
| 2024/01/19 | 1,285 | 1,314 | 1,279 | 1,311 | 32,200 |
| 2024/01/18 | 1,265 | 1,286 | 1,265 | 1,271 | 9,900 |
| 2024/01/17 | 1,277 | 1,294 | 1,251 | 1,265 | 10,200 |
| 2024/01/16 | 1,285 | 1,295 | 1,281 | 1,281 | 8,400 |
| 2024/01/15 | 1,275 | 1,295 | 1,274 | 1,281 | 10,000 |
| 2024/01/12 | 1,287 | 1,287 | 1,251 | 1,272 | 13,900 |
| 2024/01/11 | 1,285 | 1,299 | 1,282 | 1,283 | 8,700 |
| 2024/01/10 | 1,282 | 1,290 | 1,282 | 1,285 | 9,400 |
| 2024/01/09 | 1,285 | 1,296 | 1,278 | 1,282 | 22,200 |
| 2024/01/05 | 1,287 | 1,287 | 1,267 | 1,285 | 5,900 |
| 2024/01/04 | 1,265 | 1,292 | 1,265 | 1,282 | 16,300 |
| 2023/12/29 | 1,264 | 1,267 | 1,260 | 1,260 | 4,400 |
| 2023/12/28 | 1,272 | 1,272 | 1,255 | 1,258 | 8,600 |
| 2023/12/27 | 1,274 | 1,274 | 1,261 | 1,272 | 5,100 |
| 2023/12/26 | 1,262 | 1,271 | 1,262 | 1,271 | 3,000 |
| 2023/12/25 | 1,293 | 1,293 | 1,253 | 1,264 | 16,100 |
| 2023/12/22 | 1,238 | 1,262 | 1,238 | 1,262 | 8,500 |
| 2023/12/21 | 1,230 | 1,253 | 1,230 | 1,235 | 12,200 |
| 2023/12/20 | 1,234 | 1,244 | 1,232 | 1,240 | 6,400 |
| 2023/12/19 | 1,213 | 1,232 | 1,213 | 1,232 | 3,300 |
| 2023/12/18 | 1,224 | 1,234 | 1,213 | 1,213 | 11,600 |
| 2023/12/15 | 1,213 | 1,230 | 1,213 | 1,229 | 10,600 |
| 2023/12/14 | 1,235 | 1,238 | 1,219 | 1,220 | 14,600 |
| 2023/12/13 | 1,240 | 1,245 | 1,229 | 1,245 | 7,900 |
| 2023/12/12 | 1,247 | 1,249 | 1,228 | 1,244 | 7,300 |
| 2023/12/11 | 1,228 | 1,250 | 1,228 | 1,244 | 10,000 |
| 2023/12/08 | 1,249 | 1,251 | 1,226 | 1,228 | 34,900 |
| 2023/12/07 | 1,262 | 1,274 | 1,251 | 1,251 | 3,600 |
| 2023/12/06 | 1,255 | 1,277 | 1,255 | 1,277 | 8,900 |
| 2023/12/05 | 1,267 | 1,269 | 1,252 | 1,254 | 2,700 |
| 2023/12/04 | 1,269 | 1,278 | 1,252 | 1,272 | 13,600 |
| 2023/12/01 | 1,288 | 1,289 | 1,269 | 1,269 | 7,300 |
| 2023/11/30 | 1,280 | 1,287 | 1,271 | 1,287 | 6,700 |
| 2023/11/29 | 1,267 | 1,278 | 1,260 | 1,278 | 6,700 |
| 2023/11/28 | 1,283 | 1,283 | 1,260 | 1,278 | 13,500 |
| 2023/11/27 | 1,289 | 1,290 | 1,273 | 1,277 | 13,200 |
| 2023/11/24 | 1,298 | 1,311 | 1,285 | 1,289 | 27,400 |
| 2023/11/22 | 1,263 | 1,312 | 1,263 | 1,283 | 35,000 |
| 2023/11/21 | 1,281 | 1,294 | 1,260 | 1,273 | 16,800 |
| 2023/11/20 | 1,303 | 1,305 | 1,277 | 1,281 | 21,500 |
| 2023/11/17 | 1,245 | 1,300 | 1,239 | 1,287 | 64,700 |
| 2023/11/16 | 1,257 | 1,257 | 1,224 | 1,230 | 13,000 |
| 2023/11/15 | 1,250 | 1,250 | 1,221 | 1,235 | 24,000 |
| 2023/11/14 | 1,240 | 1,242 | 1,224 | 1,241 | 12,400 |
| 2023/11/13 | 1,229 | 1,241 | 1,205 | 1,230 | 20,600 |
| 2023/11/10 | 1,225 | 1,237 | 1,223 | 1,228 | 14,500 |
| 2023/11/09 | 1,204 | 1,243 | 1,204 | 1,243 | 13,400 |
| 2023/11/08 | 1,246 | 1,246 | 1,206 | 1,212 | 27,700 |
| 2023/11/07 | 1,260 | 1,260 | 1,241 | 1,243 | 11,200 |
| 2023/11/06 | 1,243 | 1,260 | 1,237 | 1,258 | 15,300 |
| 2023/11/02 | 1,239 | 1,239 | 1,231 | 1,234 | 7,000 |
| 2023/11/01 | 1,224 | 1,239 | 1,224 | 1,239 | 4,100 |
| 2023/10/31 | 1,201 | 1,231 | 1,201 | 1,227 | 9,800 |
| 2023/10/30 | 1,233 | 1,233 | 1,203 | 1,217 | 5,900 |
| 2023/10/27 | 1,223 | 1,241 | 1,223 | 1,235 | 6,700 |
| 2023/10/26 | 1,234 | 1,234 | 1,213 | 1,223 | 8,300 |
| 2023/10/25 | 1,222 | 1,238 | 1,219 | 1,236 | 12,300 |
| 2023/10/24 | 1,205 | 1,228 | 1,184 | 1,228 | 15,600 |
| 2023/10/23 | 1,209 | 1,229 | 1,199 | 1,205 | 33,100 |
| 2023/10/20 | 1,235 | 1,237 | 1,199 | 1,221 | 51,500 |
| 2023/10/19 | 1,246 | 1,251 | 1,241 | 1,241 | 8,100 |
| 2023/10/18 | 1,243 | 1,260 | 1,241 | 1,250 | 11,700 |
| 2023/10/17 | 1,241 | 1,260 | 1,239 | 1,248 | 14,100 |
| 2023/10/16 | 1,256 | 1,273 | 1,231 | 1,233 | 27,100 |
| 2023/10/13 | 1,285 | 1,290 | 1,260 | 1,277 | 19,600 |
| 2023/10/12 | 1,271 | 1,292 | 1,250 | 1,292 | 29,900 |
| 2023/10/11 | 1,278 | 1,278 | 1,251 | 1,268 | 14,900 |
| 2023/10/10 | 1,275 | 1,279 | 1,262 | 1,274 | 22,300 |
| 2023/10/06 | 1,268 | 1,268 | 1,256 | 1,262 | 12,600 |
| 2023/10/05 | 1,261 | 1,270 | 1,244 | 1,268 | 16,300 |
| 2023/10/04 | 1,240 | 1,247 | 1,212 | 1,245 | 44,800 |
| 2023/10/03 | 1,261 | 1,266 | 1,242 | 1,254 | 19,200 |