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 |
---|---|---|---|---|---|
2021/12/30 | 970 | 996 | 965 | 995 | 16,000 |
2021/12/29 | 977 | 977 | 965 | 967 | 4,300 |
2021/12/28 | 988 | 988 | 971 | 977 | 7,100 |
2021/12/27 | 965 | 995 | 960 | 983 | 28,300 |
2021/12/24 | 957 | 958 | 945 | 950 | 17,600 |
2021/12/23 | 934 | 940 | 926 | 937 | 4,700 |
2021/12/22 | 931 | 935 | 927 | 929 | 5,000 |
2021/12/21 | 918 | 933 | 918 | 922 | 7,800 |
2021/12/20 | 930 | 934 | 907 | 920 | 26,100 |
2021/12/17 | 936 | 936 | 925 | 926 | 3,700 |
2021/12/16 | 948 | 948 | 929 | 937 | 10,500 |
2021/12/15 | 926 | 934 | 912 | 934 | 9,200 |
2021/12/14 | 926 | 928 | 912 | 928 | 3,900 |
2021/12/13 | 930 | 946 | 919 | 932 | 5,100 |
2021/12/10 | 931 | 945 | 920 | 930 | 17,400 |
2021/12/09 | 952 | 952 | 927 | 935 | 3,900 |
2021/12/08 | 955 | 955 | 943 | 951 | 5,400 |
2021/12/07 | 934 | 963 | 934 | 952 | 11,800 |
2021/12/06 | 924 | 934 | 915 | 930 | 3,800 |
2021/12/03 | 907 | 936 | 906 | 924 | 10,300 |
2021/12/02 | 900 | 918 | 900 | 906 | 1,600 |
2021/12/01 | 903 | 923 | 890 | 910 | 16,900 |
2021/11/30 | 907 | 922 | 905 | 905 | 7,900 |
2021/11/29 | 921 | 950 | 907 | 907 | 18,700 |
2021/11/26 | 951 | 951 | 922 | 946 | 14,300 |
2021/11/25 | 964 | 964 | 941 | 961 | 6,100 |
2021/11/24 | 945 | 960 | 935 | 960 | 28,800 |
2021/11/22 | 915 | 945 | 913 | 945 | 13,900 |
2021/11/19 | 918 | 931 | 918 | 924 | 5,900 |
2021/11/18 | 918 | 930 | 918 | 924 | 10,200 |
2021/11/17 | 920 | 930 | 919 | 921 | 5,800 |
2021/11/16 | 927 | 939 | 911 | 923 | 12,700 |
2021/11/15 | 912 | 940 | 904 | 926 | 91,300 |
2021/11/12 | 899 | 900 | 875 | 895 | 37,500 |
2021/11/11 | 874 | 885 | 863 | 869 | 50,300 |
2021/11/10 | 870 | 874 | 869 | 874 | 3,500 |
2021/11/09 | 884 | 884 | 863 | 871 | 8,500 |
2021/11/08 | 898 | 898 | 878 | 882 | 10,800 |
2021/11/05 | 895 | 895 | 880 | 885 | 8,500 |
2021/11/04 | 898 | 898 | 890 | 890 | 2,700 |
2021/11/02 | 896 | 897 | 880 | 894 | 9,300 |
2021/11/01 | 884 | 892 | 882 | 890 | 8,700 |
2021/10/29 | 875 | 885 | 875 | 884 | 1,600 |
2021/10/28 | 868 | 887 | 862 | 884 | 5,600 |
2021/10/27 | 878 | 926 | 864 | 880 | 25,700 |
2021/10/26 | 860 | 882 | 859 | 882 | 12,900 |
2021/10/25 | 860 | 869 | 858 | 864 | 3,200 |
2021/10/22 | 850 | 874 | 850 | 861 | 6,400 |
2021/10/21 | 859 | 869 | 850 | 850 | 31,700 |
2021/10/20 | 863 | 873 | 861 | 861 | 34,300 |
2021/10/19 | 867 | 875 | 862 | 867 | 14,400 |
2021/10/18 | 884 | 884 | 867 | 867 | 19,300 |
2021/10/15 | 881 | 881 | 868 | 880 | 4,100 |
2021/10/14 | 862 | 875 | 859 | 866 | 12,300 |
2021/10/13 | 873 | 884 | 862 | 870 | 8,400 |
2021/10/12 | 871 | 883 | 869 | 883 | 4,400 |
2021/10/11 | 874 | 881 | 870 | 877 | 19,600 |
2021/10/08 | 877 | 881 | 858 | 881 | 12,700 |
2021/10/07 | 886 | 893 | 871 | 874 | 7,700 |
2021/10/06 | 879 | 885 | 871 | 885 | 4,200 |
2021/10/05 | 862 | 880 | 844 | 879 | 18,800 |
2021/10/04 | 894 | 895 | 871 | 872 | 7,800 |
2021/10/01 | 895 | 900 | 883 | 887 | 5,600 |
2021/09/30 | 903 | 910 | 897 | 905 | 12,700 |
2021/09/29 | 901 | 907 | 895 | 905 | 4,000 |
2021/09/28 | 914 | 921 | 906 | 911 | 14,300 |
2021/09/27 | 910 | 919 | 907 | 911 | 24,700 |
2021/09/24 | 927 | 927 | 899 | 909 | 21,900 |
2021/09/22 | 896 | 897 | 888 | 897 | 16,600 |
2021/09/21 | 878 | 891 | 870 | 888 | 17,400 |
2021/09/17 | 871 | 896 | 871 | 894 | 18,100 |
2021/09/16 | 874 | 876 | 863 | 870 | 5,900 |
2021/09/15 | 883 | 883 | 869 | 872 | 16,900 |
2021/09/14 | 888 | 894 | 875 | 888 | 17,700 |
2021/09/13 | 874 | 885 | 873 | 885 | 4,500 |
2021/09/10 | 866 | 870 | 862 | 868 | 5,200 |
2021/09/09 | 865 | 867 | 862 | 865 | 6,700 |
2021/09/08 | 878 | 878 | 863 | 866 | 8,600 |
2021/09/07 | 878 | 881 | 867 | 881 | 11,500 |
2021/09/06 | 866 | 874 | 862 | 872 | 6,400 |
2021/09/03 | 861 | 870 | 859 | 865 | 7,300 |
2021/09/02 | 862 | 865 | 860 | 862 | 3,300 |
2021/09/01 | 869 | 869 | 861 | 867 | 5,400 |
2021/08/31 | 870 | 870 | 864 | 870 | 4,800 |
2021/08/30 | 872 | 876 | 866 | 866 | 4,000 |
2021/08/27 | 875 | 880 | 864 | 874 | 6,700 |
2021/08/26 | 869 | 880 | 868 | 875 | 38,200 |
2021/08/25 | 883 | 883 | 869 | 874 | 5,100 |
2021/08/24 | 861 | 875 | 857 | 874 | 6,300 |
2021/08/23 | 861 | 865 | 851 | 857 | 9,100 |
2021/08/20 | 865 | 871 | 859 | 859 | 4,000 |
2021/08/19 | 871 | 872 | 866 | 869 | 8,100 |
2021/08/18 | 870 | 878 | 863 | 870 | 5,800 |
2021/08/17 | 872 | 874 | 863 | 870 | 9,100 |
2021/08/16 | 888 | 888 | 860 | 875 | 26,300 |
2021/08/13 | 859 | 877 | 859 | 876 | 5,800 |
2021/08/12 | 864 | 868 | 858 | 864 | 8,800 |
2021/08/11 | 879 | 881 | 859 | 864 | 15,700 |
2021/08/10 | 867 | 880 | 859 | 871 | 93,700 |
2021/08/06 | 898 | 912 | 891 | 912 | 10,300 |
2021/08/05 | 910 | 910 | 890 | 902 | 5,200 |
2021/08/04 | 910 | 911 | 898 | 898 | 6,500 |
2021/08/03 | 908 | 921 | 908 | 909 | 11,400 |
2021/08/02 | 914 | 916 | 906 | 906 | 5,100 |
2021/07/30 | 917 | 917 | 905 | 917 | 11,900 |
2021/07/29 | 904 | 917 | 904 | 917 | 5,500 |
2021/07/28 | 923 | 925 | 901 | 904 | 7,100 |
2021/07/27 | 907 | 924 | 907 | 924 | 7,500 |
2021/07/26 | 913 | 913 | 898 | 906 | 7,600 |
2021/07/21 | 937 | 937 | 891 | 891 | 11,400 |
2021/07/20 | 907 | 915 | 891 | 907 | 13,200 |
2021/07/19 | 920 | 920 | 906 | 910 | 3,000 |
2021/07/16 | 925 | 927 | 922 | 926 | 1,300 |
2021/07/15 | 938 | 938 | 925 | 925 | 7,700 |
2021/07/14 | 928 | 938 | 928 | 936 | 4,000 |
2021/07/13 | 934 | 946 | 932 | 938 | 4,600 |
2021/07/12 | 933 | 935 | 928 | 931 | 5,900 |
2021/07/09 | 947 | 947 | 918 | 924 | 11,000 |
2021/07/08 | 967 | 967 | 949 | 949 | 3,400 |
2021/07/07 | 954 | 967 | 947 | 963 | 17,000 |
2021/07/06 | 967 | 986 | 958 | 966 | 19,000 |
2021/07/05 | 947 | 969 | 947 | 964 | 16,200 |
2021/07/02 | 935 | 945 | 926 | 945 | 10,200 |
2021/07/01 | 929 | 935 | 917 | 935 | 12,600 |
2021/06/30 | 945 | 945 | 921 | 927 | 47,200 |
2021/06/29 | 940 | 940 | 920 | 930 | 8,400 |
2021/06/28 | 943 | 944 | 927 | 940 | 9,700 |
2021/06/25 | 943 | 943 | 923 | 940 | 15,400 |
2021/06/24 | 913 | 933 | 913 | 933 | 12,800 |
2021/06/23 | 912 | 917 | 908 | 911 | 3,900 |
2021/06/22 | 901 | 920 | 901 | 919 | 5,000 |
2021/06/21 | 887 | 910 | 887 | 909 | 25,600 |
2021/06/18 | 924 | 928 | 895 | 911 | 27,500 |
2021/06/17 | 937 | 937 | 921 | 926 | 6,600 |
2021/06/16 | 933 | 941 | 918 | 928 | 32,100 |
2021/06/15 | 937 | 937 | 915 | 930 | 15,200 |
2021/06/14 | 926 | 929 | 917 | 929 | 13,600 |
2021/06/11 | 928 | 935 | 921 | 926 | 13,300 |
2021/06/10 | 919 | 930 | 912 | 928 | 11,100 |
2021/06/09 | 930 | 938 | 921 | 924 | 11,300 |
2021/06/08 | 932 | 932 | 920 | 922 | 8,300 |
2021/06/07 | 942 | 942 | 919 | 924 | 23,900 |
2021/06/04 | 934 | 943 | 930 | 937 | 17,600 |
2021/06/03 | 945 | 945 | 935 | 940 | 13,400 |
2021/06/02 | 931 | 940 | 918 | 940 | 18,900 |
2021/06/01 | 921 | 925 | 910 | 925 | 23,400 |
2021/05/31 | 936 | 945 | 911 | 921 | 11,000 |
2021/05/28 | 923 | 925 | 906 | 913 | 23,600 |
2021/05/27 | 909 | 921 | 905 | 907 | 13,200 |
2021/05/26 | 919 | 925 | 904 | 916 | 10,500 |
2021/05/25 | 931 | 941 | 920 | 925 | 20,400 |
2021/05/24 | 947 | 947 | 924 | 932 | 19,200 |
2021/05/21 | 939 | 944 | 924 | 936 | 39,400 |
2021/05/20 | 929 | 944 | 919 | 939 | 20,200 |
2021/05/19 | 904 | 929 | 901 | 923 | 25,500 |
2021/05/18 | 896 | 920 | 896 | 904 | 23,300 |
2021/05/17 | 894 | 900 | 857 | 888 | 147,300 |
2021/05/14 | 995 | 995 | 973 | 984 | 58,400 |
2021/05/13 | 998 | 1,011 | 970 | 973 | 69,700 |
2021/05/12 | 1,024 | 1,041 | 980 | 1,011 | 95,500 |
2021/05/11 | 1,074 | 1,078 | 1,026 | 1,030 | 82,300 |
2021/05/10 | 1,100 | 1,100 | 1,072 | 1,076 | 24,400 |
2021/05/07 | 1,075 | 1,098 | 1,066 | 1,091 | 50,300 |
2021/05/06 | 1,083 | 1,083 | 1,060 | 1,071 | 29,300 |
2021/04/30 | 1,070 | 1,083 | 1,056 | 1,074 | 49,200 |
2021/04/28 | 1,080 | 1,085 | 1,052 | 1,063 | 31,300 |
2021/04/27 | 1,100 | 1,112 | 1,065 | 1,080 | 76,100 |
2021/04/26 | 1,074 | 1,090 | 1,046 | 1,077 | 78,100 |
2021/04/23 | 1,075 | 1,082 | 1,037 | 1,050 | 58,700 |
2021/04/22 | 1,062 | 1,094 | 1,051 | 1,072 | 66,000 |
2021/04/21 | 1,081 | 1,081 | 1,029 | 1,035 | 100,400 |
2021/04/20 | 1,076 | 1,115 | 1,051 | 1,096 | 118,600 |
2021/04/19 | 1,099 | 1,110 | 1,075 | 1,087 | 72,900 |
2021/04/16 | 1,065 | 1,090 | 1,035 | 1,090 | 122,000 |
2021/04/15 | 1,094 | 1,097 | 1,055 | 1,064 | 98,100 |
2021/04/14 | 1,136 | 1,136 | 1,084 | 1,096 | 130,800 |
2021/04/13 | 1,090 | 1,124 | 1,060 | 1,106 | 244,200 |
2021/04/12 | 1,115 | 1,183 | 1,101 | 1,109 | 451,200 |
2021/04/09 | 1,020 | 1,093 | 1,011 | 1,080 | 443,900 |
2021/04/08 | 1,002 | 1,006 | 975 | 992 | 103,100 |
2021/04/07 | 986 | 998 | 961 | 988 | 93,800 |
2021/04/06 | 1,000 | 1,029 | 975 | 997 | 134,600 |
2021/04/05 | 964 | 1,011 | 961 | 1,005 | 88,300 |
2021/04/02 | 967 | 969 | 950 | 955 | 30,200 |
2021/04/01 | 957 | 975 | 933 | 946 | 37,900 |
2021/03/31 | 942 | 958 | 942 | 954 | 7,700 |
2021/03/30 | 950 | 959 | 932 | 949 | 20,200 |
2021/03/29 | 975 | 975 | 938 | 949 | 48,400 |
2021/03/26 | 940 | 950 | 931 | 938 | 15,500 |
2021/03/25 | 924 | 949 | 924 | 937 | 15,400 |
2021/03/24 | 928 | 946 | 923 | 924 | 21,600 |
2021/03/23 | 963 | 963 | 934 | 940 | 46,900 |
2021/03/22 | 958 | 962 | 947 | 948 | 13,800 |
2021/03/19 | 941 | 960 | 936 | 951 | 18,500 |
2021/03/18 | 944 | 975 | 936 | 953 | 36,000 |
2021/03/17 | 945 | 957 | 930 | 935 | 23,800 |
2021/03/16 | 963 | 975 | 945 | 945 | 19,700 |
2021/03/15 | 954 | 979 | 925 | 956 | 43,400 |
2021/03/12 | 955 | 967 | 920 | 955 | 110,100 |
2021/03/11 | 1,004 | 1,030 | 945 | 945 | 240,600 |
2021/03/10 | 979 | 1,011 | 941 | 974 | 319,300 |
2021/03/09 | 968 | 1,016 | 917 | 965 | 343,100 |
2021/03/08 | 900 | 1,013 | 886 | 1,013 | 532,400 |
2021/03/05 | 850 | 863 | 821 | 863 | 7,800 |
2021/03/04 | 870 | 875 | 840 | 851 | 10,400 |
2021/03/03 | 874 | 880 | 871 | 880 | 3,300 |
2021/03/02 | 885 | 885 | 870 | 883 | 9,700 |
2021/03/01 | 845 | 875 | 845 | 868 | 2,700 |
2021/02/26 | 875 | 875 | 833 | 845 | 11,800 |
2021/02/25 | 883 | 883 | 869 | 875 | 5,100 |
2021/02/24 | 884 | 887 | 862 | 868 | 7,400 |
2021/02/22 | 878 | 884 | 868 | 884 | 7,600 |
2021/02/19 | 872 | 880 | 866 | 867 | 3,300 |
2021/02/18 | 895 | 898 | 871 | 872 | 16,000 |
2021/02/17 | 893 | 894 | 881 | 894 | 4,000 |
2021/02/16 | 888 | 896 | 886 | 886 | 4,400 |
2021/02/15 | 908 | 908 | 888 | 888 | 5,600 |
2021/02/12 | 888 | 908 | 878 | 899 | 16,100 |
2021/02/10 | 870 | 878 | 867 | 877 | 3,800 |
2021/02/09 | 873 | 915 | 866 | 880 | 37,800 |
2021/02/08 | 923 | 923 | 910 | 923 | 14,300 |
2021/02/05 | 885 | 916 | 885 | 916 | 15,900 |
2021/02/04 | 872 | 879 | 868 | 879 | 5,400 |
2021/02/03 | 873 | 873 | 868 | 871 | 4,100 |
2021/02/02 | 860 | 863 | 860 | 861 | 1,400 |
2021/02/01 | 856 | 867 | 852 | 860 | 3,800 |
2021/01/29 | 863 | 880 | 857 | 857 | 17,800 |
2021/01/28 | 863 | 870 | 855 | 866 | 9,500 |
2021/01/27 | 883 | 883 | 872 | 882 | 3,100 |
2021/01/26 | 880 | 882 | 867 | 870 | 10,300 |
2021/01/25 | 889 | 889 | 872 | 879 | 5,100 |
2021/01/22 | 877 | 879 | 870 | 874 | 4,800 |
2021/01/21 | 877 | 880 | 874 | 875 | 5,100 |
2021/01/20 | 874 | 880 | 866 | 876 | 5,600 |
2021/01/19 | 864 | 888 | 864 | 876 | 13,700 |
2021/01/18 | 875 | 877 | 861 | 864 | 13,800 |
2021/01/15 | 890 | 890 | 880 | 880 | 11,100 |
2021/01/14 | 886 | 909 | 884 | 892 | 20,200 |
2021/01/13 | 878 | 895 | 873 | 884 | 20,300 |
2021/01/12 | 887 | 888 | 873 | 877 | 14,900 |
2021/01/08 | 900 | 903 | 883 | 887 | 21,400 |
2021/01/07 | 865 | 900 | 861 | 890 | 33,700 |
2021/01/06 | 879 | 886 | 873 | 878 | 6,900 |
2021/01/05 | 861 | 874 | 853 | 874 | 3,600 |
2021/01/04 | 865 | 875 | 834 | 864 | 12,200 |