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
2008/12/30 770 770 770 770 100
2008/12/26 760 760 760 760 400
2008/12/25 788 789 788 789 5,300
2008/12/24 757 757 751 751 700
2008/12/22 752 753 752 753 400
2008/12/15 779 779 779 779 1,600
2008/12/08 780 780 768 769 3,800
2008/12/05 728 790 728 790 500
2008/12/04 783 783 682 727 4,300
2008/12/03 782 782 782 782 100
2008/12/02 780 780 780 780 1,000
2008/11/28 800 800 800 800 100
2008/11/27 780 780 780 780 100
2008/11/25 820 820 760 760 2,100
2008/11/20 800 800 800 800 600
2008/11/17 830 830 830 830 100
2008/11/14 820 820 820 820 1,400
2008/11/13 778 781 778 781 900
2008/11/12 797 797 797 797 100
2008/11/11 817 817 767 767 200
2008/11/07 777 777 777 777 4,000
2008/11/06 742 742 740 740 500
2008/11/05 740 740 740 740 100
2008/11/04 750 750 720 720 1,900
2008/10/31 730 770 730 770 600
2008/10/30 750 750 750 750 100
2008/10/24 756 756 756 756 1,100
2008/10/21 720 720 720 720 40,100
2008/10/17 720 720 720 720 2,000
2008/10/15 770 770 770 770 1,600
2008/10/14 750 750 750 750 100
2008/10/10 720 720 720 720 900
2008/10/09 750 750 750 750 100
2008/10/08 850 850 850 850 100
2008/10/07 875 875 875 875 3,400
2008/10/06 876 876 865 865 1,800
2008/10/03 890 890 886 886 1,200
2008/10/02 901 901 900 900 600
2008/09/30 902 902 890 890 500
2008/09/25 945 945 945 945 1,100
2008/09/24 900 900 900 900 100
2008/09/22 895 900 895 900 2,500
2008/09/18 899 899 899 899 100
2008/09/12 904 904 904 904 1,300
2008/09/11 900 900 900 900 300
2008/09/08 910 910 910 910 3,300
2008/09/05 902 903 902 903 1,100
2008/09/03 910 910 901 901 300
2008/08/29 910 910 910 910 100
2008/08/28 900 900 900 900 500
2008/08/27 900 900 900 900 500
2008/08/25 910 910 910 910 1,100
2008/08/15 930 930 930 930 1,300
2008/08/14 930 930 930 930 100
2008/08/07 930 930 930 930 3,100
2008/08/06 930 930 930 930 400
2008/08/05 920 920 920 920 700
2008/08/04 920 920 920 920 800
2008/08/01 911 911 900 900 1,000
2008/07/29 910 910 910 910 500
2008/07/25 940 940 850 900 7,000
2008/07/15 940 940 940 940 1,300
2008/07/10 920 920 920 920 300
2008/07/07 987 987 987 987 6,000
2008/07/04 940 940 940 940 500
2008/06/26 930 950 930 950 3,000
2008/06/25 930 930 920 920 1,500
2008/06/18 920 920 920 920 300
2008/06/13 950 950 950 950 1,300
2008/06/12 970 970 920 920 2,000
2008/06/10 948 948 940 940 400
2008/06/09 958 958 958 958 3,100
2008/06/06 965 968 965 968 1,800
2008/06/05 964 975 964 975 600
2008/06/04 970 973 970 970 1,000
2008/05/26 1,000 1,000 1,000 1,000 100
2008/05/23 1,000 1,000 1,000 1,000 900
2008/05/22 990 990 990 990 100
2008/05/16 990 990 990 990 100
2008/05/15 990 990 990 990 1,200
2008/05/14 970 970 970 970 100
2008/05/13 970 970 970 970 100
2008/05/07 979 979 979 979 2,200
2008/05/02 983 983 980 980 400
2008/04/30 970 970 970 970 200
2008/04/25 950 950 950 950 1,000
2008/04/15 940 940 940 940 1,300
2008/04/11 930 930 912 912 200
2008/04/10 930 930 930 930 200
2008/04/08 928 928 928 928 1,000
2008/04/07 968 968 968 968 2,300
2008/04/03 922 922 922 922 100
2008/04/02 921 921 921 921 100
2008/04/01 950 950 920 920 1,000
2008/03/25 969 969 969 969 1,000
2008/03/14 939 939 939 939 1,300
2008/03/13 958 958 930 930 1,700
2008/03/07 970 970 970 970 2,300
2008/03/06 942 960 942 960 400
2008/03/05 920 920 920 920 300
2008/03/04 950 950 950 950 700
2008/02/27 972 972 970 970 1,000
2008/02/25 975 975 975 975 1,100
2008/02/21 950 950 950 950 300
2008/02/19 960 970 960 970 1,100
2008/02/15 979 979 979 979 1,300
2008/02/14 960 960 955 955 5,100
2008/02/07 980 980 980 980 2,500
2008/02/06 960 960 960 960 3,000
2008/02/04 980 980 980 980 100
2008/01/25 980 980 980 980 900
2008/01/15 980 980 980 980 1,200
2008/01/07 1,000 1,000 980 980 9,300

このページの先頭へ