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
2005/12/29 1,015 1,015 1,010 1,010 11,000
2005/12/28 1,028 1,028 1,028 1,028 1,000
2005/12/27 1,010 1,010 1,010 1,010 1,000
2005/12/26 1,000 1,010 1,000 1,010 8,000
2005/12/22 1,000 1,000 1,000 1,000 2,000
2005/12/21 1,002 1,002 1,000 1,000 14,000
2005/12/20 1,009 1,010 1,009 1,010 3,000
2005/12/19 1,010 1,010 1,010 1,010 1,000
2005/12/15 1,050 1,050 1,050 1,050 2,000
2005/12/14 1,050 1,050 1,050 1,050 1,000
2005/12/13 1,050 1,050 1,050 1,050 1,000
2005/12/12 1,030 1,030 1,030 1,030 1,000
2005/12/08 1,005 1,020 1,005 1,020 22,000
2005/12/07 995 996 990 990 33,000
2005/12/06 990 995 988 995 16,000
2005/12/05 996 996 990 990 5,000
2005/12/02 981 983 981 983 4,000
2005/11/30 1,001 1,001 1,000 1,001 4,000
2005/11/29 1,000 1,000 990 990 4,000
2005/11/28 1,000 1,000 1,000 1,000 2,000
2005/11/25 990 1,001 990 1,000 9,000
2005/11/24 980 980 980 980 5,000
2005/11/22 980 980 980 980 1,000
2005/11/21 980 980 980 980 1,000
2005/11/18 1,000 1,000 980 980 4,000
2005/11/17 1,010 1,010 1,000 1,000 2,000
2005/11/16 1,018 1,020 1,018 1,020 2,000
2005/11/15 1,020 1,020 1,010 1,010 2,000
2005/11/14 1,010 1,010 1,010 1,010 14,000
2005/11/11 1,010 1,010 1,010 1,010 1,000
2005/11/10 1,004 1,010 1,004 1,010 4,000
2005/11/08 1,010 1,050 1,010 1,050 6,000
2005/11/07 1,027 1,027 1,026 1,026 4,000
2005/11/04 988 1,001 988 1,001 20,000
2005/11/02 988 988 988 988 1,000
2005/11/01 978 978 978 978 1,000
2005/10/31 980 980 980 980 1,000
2005/10/28 980 980 980 980 2,000
2005/10/26 980 980 961 971 3,000
2005/10/25 990 990 950 950 5,000
2005/10/21 990 990 990 990 1,000
2005/10/20 990 990 990 990 1,000
2005/10/19 990 990 990 990 1,000
2005/10/17 1,000 1,000 990 990 5,000
2005/10/14 1,000 1,010 1,000 1,010 10,000
2005/10/13 980 980 980 980 4,000
2005/10/12 980 980 980 980 1,000
2005/10/07 980 980 970 970 6,000
2005/10/06 970 970 970 970 1,000
2005/10/05 970 970 970 970 1,000
2005/10/04 970 970 970 970 1,000
2005/09/30 970 970 970 970 3,000
2005/09/29 950 950 950 950 2,000
2005/09/26 950 950 950 950 1,000
2005/09/22 970 970 970 970 1,000
2005/09/21 960 970 960 970 12,000
2005/09/20 950 970 950 970 10,000
2005/09/16 931 950 930 950 11,000
2005/09/15 920 930 920 930 6,000
2005/09/14 910 910 910 910 2,000
2005/09/13 910 910 902 902 8,000
2005/09/12 910 910 910 910 2,000
2005/09/07 917 920 917 917 11,000
2005/09/05 910 910 910 910 1,000
2005/09/02 910 910 910 910 4,000
2005/08/31 900 900 900 900 1,000
2005/08/30 900 900 900 900 6,000
2005/08/29 900 900 900 900 3,000
2005/08/25 901 901 901 901 1,000
2005/08/24 920 920 920 920 1,000
2005/08/23 903 903 903 903 1,000
2005/08/22 921 923 921 923 5,000
2005/08/16 924 924 924 924 1,000
2005/08/15 924 924 924 924 3,000
2005/08/12 900 900 900 900 2,000
2005/08/10 895 900 895 900 3,000
2005/08/09 895 895 895 895 2,000
2005/08/08 900 900 900 900 7,000
2005/08/05 902 902 901 901 2,000
2005/08/04 910 910 910 910 1,000
2005/08/03 910 910 910 910 2,000
2005/08/02 911 911 911 911 1,000
2005/08/01 920 920 916 916 3,000
2005/07/29 950 951 950 950 3,000
2005/07/28 979 979 952 952 3,000
2005/07/27 950 950 950 950 2,000
2005/07/25 990 990 960 989 4,000
2005/07/21 990 990 990 990 10,000
2005/07/20 990 990 975 975 2,000
2005/07/19 990 990 960 960 12,000
2005/07/15 989 990 989 990 8,000
2005/07/14 990 990 990 990 2,000
2005/07/13 980 990 980 980 7,000
2005/07/11 980 990 980 990 4,000
2005/07/07 990 990 960 965 9,000
2005/07/06 980 980 970 975 7,000
2005/07/05 1,000 1,000 990 990 14,000
2005/07/04 970 1,020 970 1,010 27,000
2005/07/01 1,000 1,010 913 950 37,000
2005/06/30 849 910 849 910 15,000
2005/06/29 840 840 810 810 2,000
2005/06/16 850 850 850 850 3,000
2005/06/15 845 845 845 845 3,000
2005/06/13 830 830 830 830 10,000
2005/06/09 823 823 823 823 2,000
2005/06/07 823 823 822 822 5,000
2005/06/03 802 802 800 800 4,000
2005/06/02 800 800 800 800 9,000
2005/05/27 800 800 800 800 1,000
2005/05/26 820 820 820 820 3,000
2005/05/25 820 820 820 820 1,000
2005/05/20 801 801 801 801 2,000
2005/05/19 802 802 802 802 1,000
2005/05/16 822 822 802 802 2,000
2005/05/13 835 835 835 835 2,000
2005/05/12 833 835 833 835 2,000
2005/05/11 839 839 835 835 3,000
2005/05/09 829 839 829 839 4,000
2005/05/06 801 801 801 801 1,000
2005/04/27 801 801 801 801 1,000
2005/04/26 810 810 800 800 3,000
2005/04/22 809 809 780 800 4,000
2005/04/21 776 790 776 780 3,000
2005/04/20 790 790 790 790 1,000
2005/04/19 770 770 770 770 1,000
2005/04/18 810 810 740 750 9,000
2005/04/15 825 825 821 821 6,000
2005/04/14 825 825 825 825 1,000
2005/04/13 822 839 822 839 6,000
2005/04/12 811 821 811 821 4,000
2005/04/11 829 829 829 829 1,000
2005/04/08 810 810 810 810 2,000
2005/04/07 821 821 820 820 8,000
2005/04/06 847 848 821 821 8,000
2005/04/05 840 855 831 848 6,000
2005/04/04 825 825 807 825 7,000
2005/04/01 831 831 785 785 11,000
2005/03/31 850 850 830 830 2,000
2005/03/30 900 900 890 890 4,000
2005/03/29 901 901 900 900 4,000
2005/03/28 929 929 929 929 1,000
2005/03/25 903 935 903 935 19,000
2005/03/24 889 899 889 896 6,000
2005/03/23 899 899 862 880 21,000
2005/03/22 990 1,019 911 911 23,000
2005/03/18 1,024 1,025 976 976 46,000
2005/03/17 1,103 1,200 1,100 1,124 122,000
2005/03/16 1,043 1,043 1,043 1,043 3,000
2005/03/15 943 943 943 943 14,000
2005/03/14 843 843 843 843 1,000
2005/03/11 825 835 825 835 2,000
2005/03/09 830 830 825 826 22,000
2005/03/07 860 860 860 860 3,000
2005/03/03 825 849 825 840 4,000
2005/03/02 825 825 825 825 1,000
2005/03/01 825 825 825 825 2,000
2005/02/25 825 825 825 825 2,000
2005/02/24 825 825 805 825 8,000
2005/02/22 849 849 849 849 1,000
2005/02/16 900 900 837 837 14,000
2005/02/15 865 910 865 900 21,000
2005/02/14 828 875 828 875 22,000
2005/02/10 807 807 807 807 1,000
2005/02/08 807 807 807 807 1,000
2005/02/07 865 865 825 825 6,000
2005/02/03 832 832 832 832 1,000
2005/02/01 865 865 865 865 2,000
2005/01/25 845 845 845 845 1,000
2005/01/21 835 835 835 835 2,000
2005/01/14 865 865 865 865 3,000
2005/01/11 850 850 850 850 2,000
2005/01/07 865 875 865 875 8,000
2005/01/06 850 850 850 850 1,000
2005/01/05 850 850 850 850 1,000

このページの先頭へ