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
2018/12/28 713 724 713 713 16,300
2018/12/27 735 735 708 713 18,400
2018/12/26 697 697 668 675 20,400
2018/12/25 683 683 641 647 72,200
2018/12/21 720 723 686 708 75,700
2018/12/20 810 810 749 749 21,700
2018/12/19 802 818 791 800 23,100
2018/12/18 837 845 795 800 36,000
2018/12/17 890 890 845 845 37,700
2018/12/14 878 892 878 885 14,800
2018/12/13 889 893 878 878 6,900
2018/12/12 894 906 885 885 10,600
2018/12/11 888 898 880 887 14,800
2018/12/10 893 893 885 888 14,600
2018/12/07 904 911 893 895 29,300
2018/12/06 895 906 889 900 17,800
2018/12/05 898 905 892 894 23,600
2018/12/04 921 928 902 903 17,500
2018/12/03 929 929 909 916 22,500
2018/11/30 922 929 913 914 12,500
2018/11/29 910 940 910 923 17,000
2018/11/28 892 907 890 906 13,100
2018/11/27 900 904 886 892 9,400
2018/11/26 900 907 882 894 15,000
2018/11/22 924 924 884 896 14,300
2018/11/21 894 912 883 894 39,000
2018/11/20 888 895 874 874 14,100
2018/11/19 914 914 874 894 54,100
2018/11/16 939 940 911 912 48,700
2018/11/15 964 964 926 947 55,500
2018/11/14 966 980 955 979 22,200
2018/11/13 1,000 1,000 967 979 15,500
2018/11/12 1,006 1,011 990 997 13,600
2018/11/09 1,021 1,044 1,003 1,006 35,700
2018/11/08 1,007 1,052 1,002 1,044 26,900
2018/11/07 1,005 1,014 980 981 18,500
2018/11/06 981 990 981 990 2,900
2018/11/05 982 986 977 981 5,700
2018/11/02 981 1,000 969 984 10,600
2018/11/01 951 973 950 966 7,400
2018/10/31 984 986 928 950 38,900
2018/10/30 922 969 921 969 14,600
2018/10/29 977 989 935 936 18,900
2018/10/26 1,040 1,057 960 982 41,000
2018/10/25 1,067 1,067 1,011 1,020 24,300
2018/10/24 1,081 1,095 1,064 1,083 14,000
2018/10/23 1,088 1,097 1,052 1,081 20,300
2018/10/22 1,100 1,103 1,078 1,088 4,100
2018/10/19 1,103 1,103 1,078 1,093 15,300
2018/10/18 1,114 1,114 1,103 1,103 1,200
2018/10/17 1,110 1,121 1,101 1,101 2,000
2018/10/16 1,100 1,100 1,086 1,099 4,500
2018/10/15 1,117 1,117 1,083 1,099 40,600
2018/10/12 1,100 1,114 1,100 1,111 4,800
2018/10/11 1,091 1,117 1,090 1,100 32,400
2018/10/10 1,123 1,145 1,123 1,135 3,900
2018/10/09 1,115 1,139 1,111 1,138 6,700
2018/10/05 1,155 1,155 1,128 1,137 6,000
2018/10/04 1,167 1,167 1,152 1,157 6,100
2018/10/03 1,163 1,177 1,162 1,165 5,500
2018/10/02 1,163 1,197 1,163 1,168 21,400
2018/10/01 1,169 1,176 1,159 1,162 7,800
2018/09/28 1,153 1,177 1,152 1,169 12,100
2018/09/27 1,169 1,169 1,147 1,148 21,700
2018/09/26 1,161 1,176 1,161 1,169 8,200
2018/09/25 1,195 1,195 1,177 1,180 17,300
2018/09/21 1,166 1,195 1,166 1,170 24,800
2018/09/20 1,188 1,188 1,124 1,158 30,700
2018/09/19 1,203 1,203 1,181 1,191 6,600
2018/09/18 1,193 1,212 1,188 1,200 21,600
2018/09/14 1,184 1,195 1,150 1,178 18,900
2018/09/13 1,166 1,202 1,166 1,200 38,300
2018/09/12 1,160 1,176 1,145 1,168 48,100
2018/09/11 1,177 1,189 1,127 1,160 40,600
2018/09/10 1,123 1,173 1,123 1,171 36,000
2018/09/07 1,139 1,141 1,112 1,135 10,500
2018/09/06 1,112 1,124 1,101 1,118 5,900
2018/09/05 1,120 1,120 1,109 1,115 4,300
2018/09/04 1,127 1,128 1,102 1,123 12,900
2018/09/03 1,117 1,124 1,109 1,114 11,600
2018/08/31 1,119 1,127 1,115 1,121 6,500
2018/08/30 1,109 1,128 1,109 1,119 8,300
2018/08/29 1,100 1,110 1,099 1,108 6,400
2018/08/28 1,107 1,119 1,107 1,109 7,000
2018/08/27 1,109 1,122 1,101 1,107 16,600
2018/08/24 1,122 1,122 1,098 1,101 17,500
2018/08/23 1,114 1,115 1,096 1,105 9,300
2018/08/22 1,079 1,108 1,079 1,106 10,500
2018/08/21 1,091 1,102 1,080 1,087 7,700
2018/08/20 1,087 1,108 1,080 1,091 10,900
2018/08/17 1,101 1,110 1,085 1,090 9,000
2018/08/16 1,119 1,119 1,093 1,095 3,400
2018/08/15 1,128 1,128 1,100 1,111 6,200
2018/08/14 1,091 1,109 1,086 1,109 10,600
2018/08/13 1,104 1,104 1,085 1,096 17,500
2018/08/10 1,142 1,152 1,108 1,110 31,800
2018/08/09 1,164 1,169 1,153 1,160 13,900
2018/08/08 1,128 1,155 1,128 1,155 12,200
2018/08/07 1,134 1,134 1,118 1,127 3,900
2018/08/06 1,128 1,128 1,099 1,115 7,700
2018/08/03 1,139 1,139 1,127 1,127 4,500
2018/08/02 1,141 1,155 1,125 1,126 8,500
2018/08/01 1,130 1,149 1,130 1,137 10,000
2018/07/31 1,145 1,151 1,108 1,151 12,200
2018/07/30 1,134 1,140 1,125 1,133 10,600
2018/07/27 1,150 1,155 1,140 1,153 10,400
2018/07/26 1,136 1,149 1,136 1,145 5,700
2018/07/25 1,149 1,153 1,130 1,132 17,400
2018/07/24 1,109 1,128 1,109 1,122 6,800
2018/07/23 1,122 1,122 1,105 1,108 1,900
2018/07/20 1,095 1,118 1,093 1,118 7,400
2018/07/19 1,095 1,120 1,095 1,097 11,200
2018/07/18 1,077 1,099 1,077 1,091 8,200
2018/07/17 1,100 1,100 1,077 1,080 9,100
2018/07/13 1,077 1,088 1,077 1,087 9,400
2018/07/12 1,087 1,087 1,075 1,081 4,300
2018/07/11 1,096 1,096 1,081 1,087 3,800
2018/07/10 1,111 1,120 1,096 1,104 9,300
2018/07/09 1,126 1,133 1,065 1,111 26,200
2018/07/06 1,075 1,116 1,075 1,103 23,000
2018/07/05 1,090 1,090 1,064 1,074 41,700
2018/07/04 1,085 1,085 1,065 1,069 29,900
2018/07/03 1,082 1,118 1,080 1,085 45,600
2018/07/02 1,110 1,126 1,086 1,086 17,400
2018/06/29 1,111 1,140 1,109 1,109 18,700
2018/06/28 1,145 1,145 1,120 1,120 7,700
2018/06/27 1,147 1,148 1,133 1,145 5,500
2018/06/26 1,086 1,150 1,086 1,150 23,700
2018/06/25 1,140 1,140 1,103 1,104 7,900
2018/06/22 1,145 1,151 1,135 1,142 4,400
2018/06/21 1,131 1,153 1,128 1,148 11,100
2018/06/20 1,126 1,137 1,075 1,137 25,900
2018/06/19 1,177 1,177 1,125 1,125 27,700
2018/06/18 1,192 1,192 1,152 1,160 21,000
2018/06/15 1,223 1,247 1,198 1,200 45,300
2018/06/14 1,204 1,232 1,189 1,196 35,200
2018/06/13 1,171 1,184 1,171 1,184 9,400
2018/06/12 1,169 1,181 1,167 1,178 8,000
2018/06/11 1,194 1,194 1,163 1,172 18,600
2018/06/08 1,201 1,218 1,190 1,193 13,600
2018/06/07 1,173 1,219 1,164 1,218 65,200
2018/06/06 1,156 1,170 1,140 1,143 19,100
2018/06/05 1,185 1,187 1,154 1,154 14,300
2018/06/04 1,170 1,197 1,166 1,170 43,300
2018/06/01 1,082 1,165 1,082 1,150 40,800
2018/05/31 1,067 1,097 1,067 1,095 22,300
2018/05/30 1,070 1,076 1,050 1,066 44,500
2018/05/29 1,120 1,124 1,084 1,095 29,900
2018/05/28 1,121 1,162 1,121 1,124 15,100
2018/05/25 1,189 1,191 1,125 1,128 47,000
2018/05/24 1,171 1,186 1,171 1,182 14,800
2018/05/23 1,203 1,205 1,171 1,175 36,100
2018/05/22 1,258 1,260 1,206 1,221 34,000
2018/05/21 1,259 1,280 1,229 1,240 77,800
2018/05/18 1,205 1,280 1,190 1,238 146,000
2018/05/17 1,234 1,380 1,234 1,281 158,000
2018/05/16 1,195 1,206 1,158 1,206 62,100
2018/05/15 1,177 1,219 1,177 1,195 49,600
2018/05/14 1,139 1,174 1,137 1,163 17,800
2018/05/11 1,150 1,150 1,130 1,135 12,600
2018/05/10 1,130 1,146 1,119 1,140 7,800
2018/05/09 1,130 1,131 1,126 1,127 6,300
2018/05/08 1,130 1,146 1,127 1,130 17,600
2018/05/07 1,127 1,145 1,127 1,135 9,400
2018/05/02 1,133 1,133 1,115 1,133 9,600
2018/05/01 1,150 1,150 1,131 1,133 9,000
2018/04/27 1,161 1,161 1,138 1,149 7,100
2018/04/26 1,173 1,183 1,146 1,167 18,300
2018/04/25 1,166 1,178 1,147 1,173 10,700
2018/04/24 1,150 1,220 1,144 1,178 45,400
2018/04/23 1,115 1,150 1,106 1,143 26,100
2018/04/20 1,107 1,107 1,090 1,107 8,400
2018/04/19 1,119 1,119 1,090 1,096 9,600
2018/04/18 1,088 1,110 1,080 1,107 6,600
2018/04/17 1,113 1,121 1,070 1,088 32,300
2018/04/16 1,134 1,134 1,109 1,112 16,400
2018/04/13 1,117 1,139 1,115 1,117 22,600
2018/04/12 1,122 1,131 1,112 1,116 12,400
2018/04/11 1,149 1,167 1,116 1,120 30,300
2018/04/10 1,131 1,157 1,122 1,148 22,900
2018/04/09 1,100 1,133 1,081 1,124 26,900
2018/04/06 1,121 1,145 1,102 1,103 12,200
2018/04/05 1,112 1,126 1,109 1,120 9,600
2018/04/04 1,124 1,124 1,102 1,102 19,300
2018/04/03 1,099 1,125 1,094 1,125 26,500
2018/04/02 1,133 1,140 1,121 1,121 23,900
2018/03/30 1,146 1,149 1,126 1,134 15,900
2018/03/29 1,155 1,155 1,121 1,127 5,000
2018/03/28 1,110 1,156 1,100 1,145 15,000
2018/03/27 1,119 1,141 1,106 1,120 15,000
2018/03/26 1,090 1,115 1,066 1,108 25,800
2018/03/23 1,158 1,158 1,103 1,124 42,800
2018/03/22 1,191 1,193 1,166 1,183 10,900
2018/03/20 1,132 1,207 1,132 1,191 27,800
2018/03/19 1,210 1,213 1,143 1,161 53,300
2018/03/16 1,192 1,216 1,170 1,179 45,200
2018/03/15 1,184 1,184 1,136 1,171 19,900
2018/03/14 1,162 1,195 1,162 1,174 18,200
2018/03/13 1,123 1,179 1,118 1,178 37,900
2018/03/12 1,118 1,136 1,101 1,124 17,600
2018/03/09 1,098 1,117 1,088 1,090 23,300
2018/03/08 1,088 1,105 1,083 1,094 6,200
2018/03/07 1,121 1,121 1,079 1,082 22,600
2018/03/06 1,088 1,125 1,086 1,106 35,000
2018/03/05 1,180 1,180 1,062 1,069 60,100
2018/03/02 1,125 1,199 1,120 1,170 40,700
2018/03/01 1,153 1,160 1,140 1,151 25,400
2018/02/28 1,166 1,202 1,162 1,182 19,600
2018/02/27 1,235 1,238 1,179 1,181 31,500
2018/02/26 1,208 1,228 1,203 1,211 27,300
2018/02/23 1,182 1,203 1,159 1,203 36,200
2018/02/22 1,201 1,212 1,146 1,182 113,100
2018/02/21 1,101 1,195 1,101 1,165 43,000
2018/02/20 1,129 1,130 1,100 1,104 23,400
2018/02/19 1,090 1,128 1,081 1,128 25,000
2018/02/16 1,090 1,090 1,057 1,072 26,500
2018/02/15 1,079 1,086 1,047 1,060 42,000
2018/02/14 1,083 1,105 1,021 1,049 42,100
2018/02/13 1,202 1,202 1,065 1,070 85,700
2018/02/09 1,150 1,187 1,120 1,172 37,200
2018/02/08 1,131 1,203 1,130 1,187 29,700
2018/02/07 1,232 1,232 1,121 1,121 62,900
2018/02/06 1,095 1,170 1,050 1,092 112,500
2018/02/05 1,287 1,309 1,267 1,275 37,900
2018/02/02 1,386 1,390 1,340 1,357 22,500
2018/02/01 1,380 1,399 1,346 1,384 34,900
2018/01/31 1,369 1,409 1,359 1,376 26,700
2018/01/30 1,429 1,440 1,372 1,399 50,600
2018/01/29 1,430 1,461 1,410 1,445 88,100
2018/01/26 1,385 1,424 1,385 1,405 26,700
2018/01/25 1,407 1,419 1,380 1,390 28,900
2018/01/24 1,437 1,437 1,376 1,393 35,700
2018/01/23 1,450 1,450 1,392 1,413 54,400
2018/01/22 1,420 1,449 1,412 1,438 40,600
2018/01/19 1,377 1,435 1,311 1,424 41,000
2018/01/18 1,457 1,477 1,296 1,347 85,800
2018/01/17 1,410 1,480 1,410 1,424 70,400
2018/01/16 1,387 1,437 1,372 1,413 49,100
2018/01/15 1,300 1,395 1,299 1,395 101,200
2018/01/12 1,298 1,298 1,281 1,294 17,800
2018/01/11 1,314 1,314 1,282 1,290 48,100
2018/01/10 1,318 1,330 1,300 1,315 56,300
2018/01/09 1,289 1,332 1,289 1,300 99,000
2018/01/05 1,265 1,275 1,254 1,270 64,100
2018/01/04 1,203 1,277 1,187 1,265 119,600

このページの先頭へ