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
2007/12/28 980 990 980 990 2,300
2007/12/27 990 990 989 989 2,100
2007/12/26 1,020 1,020 990 990 2,500
2007/12/25 1,039 1,039 1,030 1,030 4,000
2007/12/21 951 990 951 990 4,000
2007/12/20 990 990 990 990 5,000
2007/12/14 1,010 1,010 985 985 1,300
2007/12/13 1,000 1,000 1,000 1,000 300
2007/12/12 1,010 1,010 1,010 1,010 200
2007/12/10 1,025 1,025 1,025 1,025 200
2007/12/07 1,050 1,050 1,025 1,025 2,500
2007/12/06 1,000 1,000 1,000 1,000 400
2007/12/05 1,000 1,000 1,000 1,000 300
2007/12/04 1,000 1,000 1,000 1,000 1,200
2007/11/30 1,060 1,060 1,060 1,060 200
2007/11/29 1,070 1,070 1,070 1,070 100
2007/11/27 1,050 1,070 1,050 1,070 1,100
2007/11/22 1,100 1,100 1,100 1,100 800
2007/11/15 1,098 1,098 1,098 1,098 1,200
2007/11/13 1,050 1,050 1,030 1,050 1,100
2007/11/08 1,092 1,092 1,092 1,092 100
2007/11/07 1,140 1,140 1,125 1,125 2,400
2007/11/06 1,130 1,130 1,123 1,123 700
2007/11/05 1,130 1,130 1,130 1,130 200
2007/10/29 1,070 1,115 1,070 1,115 500
2007/10/26 1,112 1,112 1,112 1,112 200
2007/10/25 1,179 1,179 1,179 1,179 800
2007/10/23 1,141 1,141 1,141 1,141 200
2007/10/15 1,189 1,189 1,189 1,189 900
2007/10/09 1,200 1,200 1,200 1,200 2,100
2007/10/05 1,150 1,170 1,150 1,170 500
2007/10/02 1,110 1,120 1,110 1,120 1,700
2007/09/27 1,100 1,100 1,100 1,100 1,100
2007/09/25 1,150 1,150 1,150 1,150 800
2007/09/19 1,120 1,120 1,120 1,120 1,000
2007/09/14 1,141 1,141 1,130 1,130 2,100
2007/09/13 1,121 1,121 1,120 1,121 700
2007/09/12 1,150 1,151 1,150 1,151 900
2007/09/11 1,151 1,151 1,151 1,151 200
2007/09/10 1,150 1,150 1,138 1,150 1,300
2007/09/07 1,180 1,180 1,180 1,180 3,000
2007/09/06 1,155 1,155 1,155 1,155 200
2007/09/04 1,130 1,130 1,130 1,130 400
2007/08/24 1,183 1,183 1,183 1,183 700
2007/08/21 1,127 1,127 1,127 1,127 200
2007/08/20 1,150 1,150 1,150 1,150 1,000
2007/08/16 1,128 1,129 1,128 1,129 200
2007/08/15 1,200 1,200 1,200 1,200 1,100
2007/08/07 1,210 1,210 1,170 1,170 2,100
2007/08/06 1,200 1,200 1,200 1,200 200
2007/08/02 1,200 1,200 1,200 1,200 1,100
2007/07/31 1,228 1,228 1,228 1,228 100
2007/07/25 1,228 1,228 1,228 1,228 1,500
2007/07/24 1,171 1,171 1,170 1,170 2,100
2007/07/20 1,200 1,200 1,171 1,171 600
2007/07/19 1,200 1,250 1,200 1,250 200
2007/07/17 1,265 1,265 1,264 1,264 600
2007/07/13 1,279 1,279 1,279 1,279 800
2007/07/12 1,265 1,265 1,265 1,265 500
2007/07/10 1,265 1,265 1,265 1,265 600
2007/07/09 1,291 1,300 1,291 1,291 4,900
2007/07/06 1,230 1,230 1,230 1,230 100
2007/07/03 1,250 1,250 1,250 1,250 400
2007/07/02 1,260 1,260 1,260 1,260 700
2007/06/29 1,225 1,250 1,225 1,250 1,600
2007/06/28 1,200 1,250 1,200 1,250 200
2007/06/27 1,200 1,200 1,200 1,200 700
2007/06/26 1,175 1,200 1,170 1,200 8,000
2007/06/25 1,200 1,200 1,200 1,200 200
2007/06/21 1,200 1,200 1,200 1,200 3,000
2007/06/20 1,200 1,200 1,200 1,200 700
2007/06/15 1,200 1,200 1,200 1,200 7,400
2007/06/14 1,141 1,200 1,141 1,200 900
2007/06/13 1,140 1,140 1,140 1,140 900
2007/06/08 1,130 1,130 1,130 1,130 200
2007/06/07 1,150 1,150 1,148 1,148 22,200
2007/06/05 1,110 1,120 1,110 1,120 6,200
2007/06/04 1,110 1,110 1,110 1,110 100
2007/06/01 1,110 1,110 1,100 1,100 2,000
2007/05/31 1,100 1,110 1,100 1,100 3,100
2007/05/30 1,090 1,110 1,090 1,100 1,400
2007/05/29 1,090 1,100 1,090 1,100 1,700
2007/05/25 1,110 1,110 1,051 1,067 1,300
2007/05/24 1,110 1,110 1,100 1,100 500
2007/05/22 1,100 1,100 1,090 1,090 2,100
2007/05/18 1,100 1,100 1,100 1,100 100
2007/05/17 1,080 1,100 1,080 1,100 15,900
2007/05/16 1,110 1,110 1,100 1,100 400
2007/05/15 1,110 1,110 1,110 1,110 1,000
2007/05/10 1,100 1,100 1,100 1,100 300
2007/05/09 1,110 1,110 1,110 1,110 1,000
2007/05/07 1,100 1,100 1,100 1,100 2,600
2007/04/26 1,100 1,110 1,100 1,110 1,800
2007/04/25 1,100 1,100 1,100 1,100 2,000
2007/04/20 1,090 1,090 1,070 1,070 3,000
2007/04/17 1,120 1,120 1,120 1,120 500
2007/04/16 1,090 1,101 1,090 1,101 5,600
2007/04/13 1,095 1,100 1,095 1,095 8,700
2007/04/12 1,091 1,091 1,091 1,091 100
2007/04/11 1,090 1,090 1,090 1,090 100
2007/04/10 1,100 1,100 1,100 1,100 4,100
2007/04/09 1,100 1,100 1,100 1,100 10,400
2007/04/06 1,100 1,100 1,100 1,100 1,000
2007/04/05 1,060 1,060 1,060 1,060 100
2007/04/04 1,070 1,070 1,050 1,060 4,100
2007/04/03 1,070 1,070 1,040 1,050 4,100
2007/04/02 1,090 1,090 1,090 1,090 100
2007/03/30 1,062 1,090 1,062 1,090 600
2007/03/29 1,061 1,061 1,061 1,061 100
2007/03/28 1,060 1,060 1,060 1,060 100
2007/03/26 1,040 1,099 1,040 1,099 200
2007/03/23 1,036 1,060 1,036 1,060 3,000
2007/03/22 1,050 1,050 1,050 1,050 100
2007/03/19 1,060 1,060 1,060 1,060 100
2007/03/16 1,080 1,080 1,080 1,080 1,100
2007/03/15 1,100 1,100 1,100 1,100 1,000
2007/03/09 1,070 1,080 1,070 1,080 200
2007/03/08 1,100 1,100 1,075 1,100 10,900
2007/03/07 1,090 1,090 1,080 1,080 4,300
2007/03/06 1,031 1,050 1,031 1,050 1,000
2007/03/05 1,040 1,040 1,031 1,031 1,000
2007/03/02 1,032 1,032 1,031 1,031 200
2007/03/01 1,020 1,079 1,020 1,051 2,000
2007/02/28 1,100 1,100 1,100 1,100 1,100
2007/02/27 1,101 1,101 1,100 1,100 2,200
2007/02/26 1,100 1,100 1,100 1,100 1,000
2007/02/23 1,140 1,140 1,100 1,100 4,700
2007/02/21 1,100 1,100 1,100 1,100 5,100
2007/02/20 1,090 1,100 1,090 1,100 3,700
2007/02/19 1,070 1,100 1,070 1,100 7,700
2007/02/15 1,100 1,100 1,100 1,100 1,000
2007/02/08 1,100 1,100 1,100 1,100 100
2007/02/07 1,155 1,155 1,155 1,155 2,200
2007/02/06 1,090 1,100 1,090 1,100 6,300
2007/02/05 1,081 1,081 1,080 1,080 1,100
2007/02/02 1,081 1,081 1,081 1,081 100
2007/02/01 1,082 1,082 1,082 1,082 100
2007/01/31 1,081 1,082 1,081 1,082 1,300
2007/01/30 1,099 1,099 1,081 1,081 1,100
2007/01/29 1,085 1,085 1,080 1,080 2,100
2007/01/26 1,080 1,080 1,080 1,080 100
2007/01/25 1,099 1,099 1,080 1,090 2,000
2007/01/23 1,080 1,080 1,080 1,080 2,000
2007/01/22 1,080 1,080 1,080 1,080 2,700
2007/01/18 1,090 1,090 1,090 1,090 100
2007/01/17 1,070 1,080 1,070 1,070 1,100
2007/01/16 1,080 1,080 1,080 1,080 100
2007/01/15 1,100 1,100 1,070 1,070 8,000
2007/01/12 1,070 1,070 1,070 1,070 9,000
2007/01/10 1,100 1,100 1,080 1,080 200
2007/01/09 1,100 1,100 1,100 1,100 4,900
2007/01/05 1,097 1,097 1,060 1,060 1,100
2007/01/04 1,097 1,097 1,097 1,097 100

このページの先頭へ