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
2019/12/30 1,200 1,215 1,200 1,204 12,500
2019/12/27 1,195 1,223 1,194 1,199 15,600
2019/12/26 1,166 1,190 1,166 1,189 13,300
2019/12/25 1,215 1,215 1,170 1,178 19,800
2019/12/24 1,215 1,215 1,150 1,190 30,800
2019/12/23 1,220 1,234 1,200 1,215 16,800
2019/12/20 1,208 1,220 1,208 1,208 11,400
2019/12/19 1,213 1,231 1,196 1,204 43,500
2019/12/18 1,237 1,248 1,185 1,212 31,600
2019/12/17 1,297 1,297 1,205 1,212 69,000
2019/12/16 1,200 1,284 1,200 1,237 135,900
2019/12/13 1,129 1,141 1,121 1,136 19,600
2019/12/12 1,097 1,133 1,088 1,126 16,100
2019/12/11 1,091 1,098 1,086 1,090 10,200
2019/12/10 1,095 1,095 1,089 1,091 3,700
2019/12/09 1,096 1,109 1,092 1,105 7,200
2019/12/06 1,092 1,115 1,092 1,094 13,100
2019/12/05 1,127 1,127 1,094 1,094 15,200
2019/12/04 1,113 1,119 1,085 1,115 38,500
2019/12/03 1,080 1,120 1,071 1,106 21,600
2019/12/02 1,036 1,099 1,036 1,099 28,600
2019/11/29 1,031 1,035 1,031 1,034 2,100
2019/11/28 1,040 1,040 1,035 1,037 2,300
2019/11/27 1,044 1,044 1,037 1,040 1,500
2019/11/26 1,035 1,048 1,030 1,045 5,200
2019/11/25 1,049 1,049 1,033 1,035 3,900
2019/11/22 1,013 1,041 1,013 1,041 26,800
2019/11/21 1,010 1,025 1,001 1,025 4,800
2019/11/20 1,023 1,025 1,008 1,010 2,100
2019/11/19 1,032 1,036 1,018 1,022 5,900
2019/11/18 1,019 1,032 1,019 1,021 9,900
2019/11/15 1,018 1,020 1,007 1,019 5,900
2019/11/14 1,038 1,038 1,010 1,013 5,400
2019/11/13 1,036 1,042 1,029 1,029 9,300
2019/11/12 1,031 1,042 1,022 1,036 7,400
2019/11/11 1,010 1,045 998 1,031 26,200
2019/11/08 1,058 1,078 1,029 1,063 22,300
2019/11/07 1,030 1,061 1,030 1,060 26,200
2019/11/06 1,023 1,029 1,013 1,029 6,200
2019/11/05 1,013 1,029 1,013 1,020 11,400
2019/11/01 1,004 1,013 992 1,006 9,200
2019/10/31 1,005 1,013 1,005 1,013 3,200
2019/10/30 1,027 1,027 1,000 1,000 11,000
2019/10/29 1,024 1,028 1,015 1,018 5,700
2019/10/28 1,023 1,024 1,013 1,023 6,800
2019/10/25 1,026 1,026 1,011 1,024 11,800
2019/10/24 1,021 1,021 1,010 1,015 4,400
2019/10/23 1,021 1,029 1,010 1,021 8,800
2019/10/21 1,008 1,021 1,000 1,021 9,500
2019/10/18 1,020 1,026 999 1,008 17,000
2019/10/17 1,000 1,012 991 1,012 17,100
2019/10/16 1,004 1,009 991 995 11,300
2019/10/15 1,006 1,008 994 1,003 7,000
2019/10/11 1,013 1,019 998 1,006 10,800
2019/10/10 1,006 1,015 991 1,008 4,900
2019/10/09 1,000 1,029 999 1,012 22,800
2019/10/08 982 1,020 982 1,000 50,100
2019/10/07 981 992 980 990 8,600
2019/10/04 973 984 967 984 6,100
2019/10/03 985 985 960 963 9,700
2019/10/02 1,001 1,002 985 987 8,100
2019/10/01 968 1,009 965 998 22,100
2019/09/30 969 969 965 968 3,000
2019/09/27 970 978 962 968 10,100
2019/09/26 985 986 971 975 5,800
2019/09/25 960 993 958 975 14,100
2019/09/24 950 968 950 965 9,600
2019/09/20 962 965 960 965 3,500
2019/09/19 955 960 947 958 2,600
2019/09/18 949 955 938 955 3,800
2019/09/17 954 959 952 954 3,800
2019/09/13 958 958 943 943 1,700
2019/09/12 954 970 954 960 5,300
2019/09/11 948 954 943 954 3,900
2019/09/10 947 948 935 948 2,100
2019/09/09 947 948 934 947 5,700
2019/09/06 940 942 937 942 2,000
2019/09/05 937 945 930 940 4,400
2019/09/04 930 937 922 930 2,000
2019/09/03 935 943 928 930 3,100
2019/09/02 919 935 915 935 3,800
2019/08/30 907 920 901 919 4,300
2019/08/29 916 916 900 906 3,900
2019/08/28 915 919 910 913 2,200
2019/08/27 919 919 905 915 3,700
2019/08/26 906 922 906 913 4,700
2019/08/23 933 936 926 936 3,100
2019/08/22 938 938 921 921 5,000
2019/08/21 930 949 923 923 3,700
2019/08/20 931 936 924 928 2,500
2019/08/19 927 934 917 931 4,400
2019/08/16 923 929 913 922 7,500
2019/08/15 931 935 896 923 22,000
2019/08/14 940 956 940 956 5,900
2019/08/13 939 939 928 930 4,800
2019/08/09 944 945 933 940 5,400
2019/08/08 945 955 927 931 17,200
2019/08/07 921 934 915 930 6,900
2019/08/06 893 907 892 906 7,900
2019/08/05 923 923 880 915 10,500
2019/08/02 924 926 911 911 3,400
2019/08/01 925 945 922 934 5,100
2019/07/31 939 945 939 940 2,000
2019/07/30 921 944 921 940 10,000
2019/07/29 921 922 912 920 5,400
2019/07/26 911 928 911 911 5,200
2019/07/25 930 930 910 911 19,200
2019/07/24 907 910 907 910 9,100
2019/07/23 895 907 895 905 10,400
2019/07/22 897 902 897 899 2,700
2019/07/19 895 895 891 892 3,600
2019/07/18 895 899 890 895 1,400
2019/07/17 893 900 890 895 6,800
2019/07/16 900 900 892 897 6,900
2019/07/12 895 900 890 899 10,900
2019/07/11 899 900 893 900 1,000
2019/07/10 899 900 894 900 1,200
2019/07/09 895 900 891 891 6,300
2019/07/08 900 907 897 899 17,200
2019/07/05 900 902 896 900 6,100
2019/07/04 902 904 900 901 6,100
2019/07/03 894 901 894 901 4,200
2019/07/02 896 900 889 892 12,500
2019/07/01 899 899 885 897 9,100
2019/06/28 889 893 886 889 1,300
2019/06/27 891 900 888 888 7,500
2019/06/26 880 902 880 888 8,200
2019/06/25 888 888 875 884 6,300
2019/06/24 880 880 872 875 1,600
2019/06/21 885 887 883 884 700
2019/06/20 886 891 884 884 1,800
2019/06/19 890 892 888 891 1,500
2019/06/18 892 892 871 879 4,700
2019/06/17 906 906 881 897 4,700
2019/06/14 889 897 887 897 2,600
2019/06/13 892 895 886 895 2,800
2019/06/12 895 895 889 895 1,300
2019/06/11 875 899 875 899 7,900
2019/06/10 871 888 871 878 4,500
2019/06/07 888 888 857 869 12,800
2019/06/06 838 864 838 859 7,600
2019/06/05 839 845 830 835 5,300
2019/06/04 832 832 817 828 2,900
2019/06/03 840 841 811 820 6,400
2019/05/31 876 876 849 853 6,900
2019/05/30 875 875 875 875 500
2019/05/29 883 885 875 882 2,200
2019/05/28 884 900 884 891 20,100
2019/05/27 883 899 864 882 11,000
2019/05/24 886 886 871 873 3,300
2019/05/23 885 887 876 880 4,500
2019/05/22 877 891 877 881 2,600
2019/05/21 886 888 873 875 5,400
2019/05/20 895 928 878 899 52,400
2019/05/17 895 946 885 925 61,700
2019/05/16 870 894 870 890 12,800
2019/05/15 862 871 852 868 6,800
2019/05/14 870 870 840 862 18,700
2019/05/13 896 896 870 870 30,300
2019/05/10 890 898 888 897 14,300
2019/05/09 885 888 883 888 4,600
2019/05/08 888 894 883 885 11,200
2019/05/07 888 890 880 890 12,300
2019/04/26 898 898 886 896 7,000
2019/04/25 905 905 890 890 5,200
2019/04/24 898 898 890 892 15,800
2019/04/23 896 900 891 891 14,600
2019/04/22 891 900 885 896 19,400
2019/04/19 895 899 891 891 5,900
2019/04/18 900 912 890 891 17,100
2019/04/17 903 903 896 899 9,000
2019/04/16 909 909 900 904 8,500
2019/04/15 901 905 894 903 7,800
2019/04/12 896 901 890 901 7,900
2019/04/11 898 899 892 896 7,100
2019/04/10 899 899 890 893 8,100
2019/04/09 897 901 896 901 5,200
2019/04/08 908 908 895 895 9,800
2019/04/05 898 901 893 900 4,700
2019/04/04 894 899 891 899 4,000
2019/04/03 890 894 889 890 4,300
2019/04/02 898 898 889 889 6,400
2019/04/01 893 900 892 893 6,500
2019/03/29 871 894 866 893 6,100
2019/03/28 874 876 861 872 6,100
2019/03/27 874 876 873 874 2,700
2019/03/26 879 895 873 873 13,200
2019/03/25 910 910 873 880 10,500
2019/03/22 899 910 899 901 8,100
2019/03/20 897 901 896 899 3,500
2019/03/19 900 904 896 896 5,000
2019/03/18 911 916 900 900 5,000
2019/03/15 905 910 895 897 3,800
2019/03/14 882 896 882 896 3,700
2019/03/13 903 903 881 881 8,200
2019/03/12 900 916 894 894 10,700
2019/03/11 872 895 872 886 11,600
2019/03/08 883 886 870 872 16,800
2019/03/07 926 926 897 898 6,700
2019/03/06 899 927 899 927 4,000
2019/03/05 917 926 903 908 10,300
2019/03/04 928 934 919 920 8,400
2019/03/01 934 934 924 924 3,000
2019/02/28 940 941 910 920 24,900
2019/02/27 967 967 940 940 17,900
2019/02/26 967 977 922 948 83,400
2019/02/25 906 914 895 913 12,900
2019/02/22 888 891 876 876 2,200
2019/02/21 887 897 878 891 8,300
2019/02/20 888 895 870 878 14,100
2019/02/19 862 898 859 863 41,600
2019/02/18 840 868 836 853 8,000
2019/02/15 860 860 817 835 22,300
2019/02/14 861 862 854 856 5,200
2019/02/13 862 870 855 861 10,800
2019/02/12 843 868 836 859 11,900
2019/02/08 841 859 834 841 50,700
2019/02/07 888 900 875 878 28,600
2019/02/06 855 875 855 869 11,600
2019/02/05 846 849 837 843 11,400
2019/02/04 821 834 821 832 12,700
2019/02/01 809 819 809 818 10,000
2019/01/31 810 822 807 808 13,700
2019/01/30 813 823 805 805 12,800
2019/01/29 830 830 810 817 6,400
2019/01/28 820 840 818 829 8,600
2019/01/25 831 831 816 816 8,400
2019/01/24 798 816 797 816 10,200
2019/01/23 800 802 788 798 5,400
2019/01/22 811 814 797 802 11,000
2019/01/21 807 827 807 810 25,100
2019/01/18 804 810 798 810 13,500
2019/01/17 793 800 786 795 22,100
2019/01/16 783 814 780 792 12,900
2019/01/15 792 792 772 780 20,100
2019/01/11 777 777 770 777 6,600
2019/01/10 770 776 753 769 11,500
2019/01/09 761 780 759 769 19,600
2019/01/08 758 769 753 759 51,100
2019/01/07 771 777 752 757 27,900
2019/01/04 713 735 705 735 37,900

このページの先頭へ