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
2010/12/30 607 617 607 615 1,000
2010/12/29 600 607 600 606 1,100
2010/12/28 0 0 0 600 0
2010/12/27 0 0 0 600 0
2010/12/24 610 610 600 600 6,800
2010/12/22 601 620 601 620 2,000
2010/12/21 590 600 590 600 2,100
2010/12/20 583 585 583 585 500
2010/12/17 0 0 0 580 0
2010/12/16 590 590 580 580 600
2010/12/15 590 590 590 590 1,600
2010/12/14 580 588 580 587 700
2010/12/13 0 0 0 575 0
2010/12/10 575 575 575 575 500
2010/12/09 0 0 0 579 0
2010/12/08 0 0 0 579 0
2010/12/07 579 579 579 579 4,300
2010/12/06 569 580 569 579 3,600
2010/12/03 562 562 562 562 1,000
2010/12/02 565 575 565 570 2,000
2010/12/01 570 570 561 561 400
2010/11/30 0 0 0 570 0
2010/11/29 570 570 570 570 300
2010/11/26 0 0 0 578 0
2010/11/25 578 578 578 578 1,300
2010/11/24 590 590 580 580 600
2010/11/22 0 0 0 580 0
2010/11/19 0 0 0 580 0
2010/11/18 0 0 0 580 0
2010/11/17 0 0 0 580 0
2010/11/16 0 0 0 580 0
2010/11/15 580 580 580 580 1,500
2010/11/12 570 571 570 571 1,000
2010/11/11 570 570 570 570 400
2010/11/10 0 0 0 571 0
2010/11/09 0 0 0 571 0
2010/11/08 571 571 571 571 5,100
2010/11/05 530 544 526 544 1,100
2010/11/04 0 0 0 515 0
2010/11/02 514 515 514 515 600
2010/11/01 0 0 0 505 0
2010/10/29 0 0 0 505 0
2010/10/28 507 507 505 505 200
2010/10/27 507 507 507 507 500
2010/10/26 0 0 0 541 0
2010/10/25 541 541 541 541 1,700
2010/10/22 0 0 0 517 0
2010/10/21 517 517 517 517 100
2010/10/20 515 524 515 517 700
2010/10/19 530 530 524 524 700
2010/10/18 0 0 0 560 0
2010/10/15 560 560 560 560 1,800
2010/10/14 560 560 555 555 800
2010/10/13 560 560 560 560 100
2010/10/12 0 0 0 544 0
2010/10/08 0 0 0 544 0
2010/10/07 544 544 544 544 5,000
2010/10/06 555 555 554 554 800
2010/10/05 540 550 535 550 900
2010/10/04 540 540 540 540 100
2010/10/01 0 0 0 530 0
2010/09/30 534 534 530 530 2,300
2010/09/29 540 541 540 540 1,100
2010/09/28 550 551 550 550 1,700
2010/09/27 0 0 0 561 0
2010/09/24 580 580 551 561 2,700
2010/09/22 590 595 585 595 1,000
2010/09/21 601 601 590 590 600
2010/09/17 0 0 0 610 0
2010/09/16 0 0 0 610 0
2010/09/15 610 610 610 610 1,600
2010/09/14 600 600 594 600 600
2010/09/13 600 600 600 600 300
2010/09/10 610 610 610 610 200
2010/09/09 0 0 0 615 0
2010/09/08 0 0 0 615 0
2010/09/07 615 615 615 615 4,300
2010/09/06 605 625 605 625 2,400
2010/09/03 0 0 0 585 0
2010/09/02 585 585 585 585 200
2010/09/01 592 592 592 592 200
2010/08/31 600 600 600 600 700
2010/08/30 590 600 590 600 1,300
2010/08/27 0 0 0 590 0
2010/08/26 0 0 0 590 0
2010/08/25 590 590 590 590 1,300
2010/08/24 580 585 580 585 500
2010/08/23 0 0 0 587 0
2010/08/20 0 0 0 587 0
2010/08/19 0 0 0 587 0
2010/08/18 0 0 0 587 0
2010/08/17 0 0 0 587 0
2010/08/16 587 587 587 587 100
2010/08/13 595 595 595 595 1,800
2010/08/12 593 593 593 593 200
2010/08/11 594 594 594 594 100
2010/08/10 595 595 595 595 600
2010/08/09 600 600 600 600 5,000
2010/08/06 591 600 591 597 2,600
2010/08/05 600 600 597 597 3,200
2010/08/04 0 0 0 600 0
2010/08/03 600 600 600 600 500
2010/08/02 0 0 0 590 0
2010/07/30 0 0 0 590 0
2010/07/29 0 0 0 590 0
2010/07/28 0 0 0 605 0
2010/07/27 605 605 605 605 200
2010/07/26 550 550 550 550 100
2010/07/23 610 610 550 550 5,900
2010/07/22 560 581 560 581 800
2010/07/21 560 560 560 560 300
2010/07/20 552 560 552 553 1,000
2010/07/16 0 0 0 570 0
2010/07/15 570 570 570 570 2,100
2010/07/14 560 560 554 554 700
2010/07/13 565 565 560 560 600
2010/07/12 0 0 0 570 0
2010/07/09 0 0 0 570 0
2010/07/08 0 0 0 570 0
2010/07/07 570 570 570 570 8,500
2010/07/06 576 576 570 575 3,600
2010/07/05 580 580 570 570 1,300
2010/07/02 575 575 575 575 100
2010/07/01 0 0 0 560 0
2010/06/30 545 560 545 560 700
2010/06/29 543 545 543 545 300
2010/06/28 540 540 540 540 900
2010/06/25 560 560 560 560 1,300
2010/06/24 550 550 550 550 200
2010/06/23 540 540 540 540 300
2010/06/22 0 0 0 534 0
2010/06/21 505 534 505 534 700
2010/06/18 505 505 505 505 2,500
2010/06/17 0 0 0 525 0
2010/06/16 540 540 520 525 4,700
2010/06/15 568 568 530 530 2,400
2010/06/14 550 550 550 550 700
2010/06/11 550 550 545 550 700
2010/06/10 550 550 550 550 100
2010/06/09 550 550 550 550 500
2010/06/08 0 0 0 547 0
2010/06/07 559 559 547 547 5,200
2010/06/04 561 566 560 560 2,000
2010/06/03 570 570 564 565 2,400
2010/06/02 0 0 0 570 0
2010/06/01 580 590 570 570 2,900
2010/05/31 563 593 563 593 1,300
2010/05/28 590 600 564 573 3,300
2010/05/27 620 620 620 620 100
2010/05/26 0 0 0 645 0
2010/05/25 645 645 645 645 1,200
2010/05/24 580 615 580 615 700
2010/05/21 0 0 0 600 0
2010/05/20 600 600 600 600 100
2010/05/19 0 0 0 600 0
2010/05/18 0 0 0 600 0
2010/05/17 0 0 0 600 0
2010/05/14 609 609 600 600 2,500
2010/05/13 610 615 605 605 800
2010/05/12 0 0 0 603 0
2010/05/11 623 623 603 603 2,200
2010/05/10 0 0 0 633 0
2010/05/07 633 633 633 633 4,500
2010/05/06 637 637 634 634 2,600
2010/04/30 638 638 638 638 800
2010/04/28 640 640 640 640 200
2010/04/27 640 640 640 640 200
2010/04/26 640 640 640 640 2,000
2010/04/23 639 639 635 635 2,100
2010/04/22 638 639 635 639 1,100
2010/04/21 0 0 0 640 0
2010/04/20 640 640 640 640 1,200
2010/04/19 0 0 0 639 0
2010/04/16 639 639 639 639 300
2010/04/15 635 635 633 633 1,900
2010/04/14 635 640 635 640 1,000
2010/04/13 645 645 645 645 200
2010/04/12 650 650 650 650 200
2010/04/09 0 0 0 653 0
2010/04/08 653 653 653 653 100
2010/04/07 626 634 626 634 5,100
2010/04/06 659 659 645 645 3,000
2010/04/05 634 650 630 650 2,300
2010/04/02 630 630 630 630 200
2010/04/01 630 630 622 622 1,200
2010/03/31 635 635 616 616 600
2010/03/29 640 640 632 640 600
2010/03/26 641 649 641 649 200
2010/03/25 659 659 659 659 1,100
2010/03/24 645 655 645 655 300
2010/03/23 660 660 650 650 200
2010/03/19 650 650 650 650 200
2010/03/15 670 670 670 670 1,700
2010/03/12 640 640 640 640 600
2010/03/11 640 640 640 640 200
2010/03/10 635 635 635 635 300
2010/03/09 650 650 642 642 200
2010/03/08 680 680 651 651 4,600
2010/03/05 650 650 650 650 8,900
2010/03/04 641 641 640 640 600
2010/03/02 640 640 640 640 200
2010/02/25 639 639 639 639 1,100
2010/02/24 629 629 629 629 1,000
2010/02/23 649 649 649 649 100
2010/02/19 650 650 650 650 100
2010/02/15 650 650 650 650 1,700
2010/02/12 637 637 637 637 100
2010/02/09 633 633 630 630 300
2010/02/08 642 642 642 642 4,600
2010/02/05 632 632 632 632 2,300
2010/02/04 640 644 640 644 2,300
2010/01/29 645 645 645 645 100
2010/01/28 665 665 665 665 2,700
2010/01/26 665 665 665 665 600
2010/01/25 695 695 655 655 1,500
2010/01/22 665 665 665 665 200
2010/01/21 665 665 665 665 300
2010/01/20 670 670 670 670 100
2010/01/19 660 660 660 660 200
2010/01/18 660 660 660 660 100
2010/01/15 670 670 670 670 1,600
2010/01/13 665 665 645 655 1,800
2010/01/08 655 655 655 655 100
2010/01/07 660 660 659 660 8,300
2010/01/06 650 669 650 660 2,700
2010/01/05 649 650 649 650 600
2010/01/04 617 650 617 649 1,900

このページの先頭へ