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
2022/12/30 963 990 963 990 1,800
2022/12/29 960 961 960 960 500
2022/12/28 969 975 956 962 8,200
2022/12/27 963 975 963 968 1,300
2022/12/26 966 982 966 970 10,600
2022/12/23 997 998 971 981 11,400
2022/12/22 977 990 962 990 4,300
2022/12/21 977 977 950 960 8,700
2022/12/20 1,000 1,000 951 969 13,700
2022/12/19 1,000 1,010 994 997 4,400
2022/12/16 990 993 985 993 6,500
2022/12/15 1,009 1,009 994 994 3,800
2022/12/14 1,005 1,011 991 1,009 2,300
2022/12/13 1,001 1,008 1,001 1,001 1,400
2022/12/12 1,014 1,014 1,000 1,005 1,000
2022/12/09 997 1,003 996 996 1,400
2022/12/08 999 999 993 994 400
2022/12/07 1,010 1,010 975 989 5,600
2022/12/06 998 1,012 998 1,012 1,000
2022/12/05 990 991 990 991 400
2022/12/02 991 991 991 991 800
2022/12/01 1,007 1,015 990 991 6,200
2022/11/30 1,003 1,009 987 998 5,000
2022/11/29 1,008 1,015 1,001 1,015 9,800
2022/11/28 1,000 1,005 997 1,005 8,600
2022/11/25 1,012 1,012 998 1,003 5,300
2022/11/24 1,009 1,009 992 998 4,300
2022/11/22 995 1,011 995 1,000 7,700
2022/11/21 1,008 1,010 993 995 10,300
2022/11/18 1,015 1,015 994 995 18,200
2022/11/17 977 994 977 994 6,500
2022/11/16 966 990 962 975 15,800
2022/11/15 973 980 950 975 19,600
2022/11/14 957 960 946 958 3,900
2022/11/11 950 952 942 945 800
2022/11/10 944 954 944 951 5,300
2022/11/09 949 949 930 944 4,400
2022/11/08 945 945 944 945 2,200
2022/11/07 948 949 928 945 5,100
2022/11/04 941 945 936 945 1,700
2022/11/02 940 945 936 945 1,100
2022/11/01 943 943 940 940 4,200
2022/10/31 943 947 943 943 900
2022/10/28 941 952 930 940 2,200
2022/10/26 936 950 934 949 2,500
2022/10/25 955 955 944 951 3,200
2022/10/24 952 954 945 954 1,700
2022/10/21 945 950 943 947 1,400
2022/10/20 950 950 946 947 700
2022/10/19 946 955 946 955 800
2022/10/18 954 954 945 946 700
2022/10/17 943 950 933 942 3,400
2022/10/14 940 947 935 940 3,700
2022/10/13 948 948 939 940 1,500
2022/10/12 946 947 945 945 900
2022/10/11 947 947 944 944 400
2022/10/07 955 955 943 955 2,800
2022/10/06 948 954 947 954 2,800
2022/10/05 948 948 948 948 200
2022/10/04 940 947 931 937 2,700
2022/10/03 926 933 920 933 1,500
2022/09/30 924 928 909 928 1,800
2022/09/29 925 947 925 930 1,000
2022/09/28 947 951 936 943 2,000
2022/09/27 945 951 945 949 500
2022/09/26 951 957 946 946 2,700
2022/09/22 961 964 956 956 2,300
2022/09/21 952 963 948 963 2,200
2022/09/20 964 964 953 953 700
2022/09/16 952 960 952 953 500
2022/09/15 963 963 963 963 2,200
2022/09/14 948 956 942 955 3,200
2022/09/13 948 954 948 950 1,000
2022/09/12 945 955 945 951 2,200
2022/09/09 954 954 940 945 9,500
2022/09/08 951 954 940 949 18,500
2022/09/07 947 950 934 940 15,700
2022/09/06 941 948 935 947 10,900
2022/09/05 945 949 938 944 10,900
2022/09/02 951 951 937 945 22,400
2022/09/01 958 958 950 950 3,700
2022/08/31 955 962 953 957 1,500
2022/08/30 953 961 951 958 5,100
2022/08/29 957 960 948 958 10,700
2022/08/26 962 974 962 972 4,000
2022/08/25 970 971 951 957 11,700
2022/08/24 990 992 953 959 19,200
2022/08/23 947 1,088 947 985 137,300
2022/08/22 943 951 940 948 6,100
2022/08/19 956 956 952 952 2,300
2022/08/18 951 957 950 954 2,500
2022/08/17 947 956 947 951 9,600
2022/08/16 954 970 954 955 5,600
2022/08/15 960 960 951 951 5,000
2022/08/12 945 960 941 951 5,700
2022/08/10 961 961 935 945 5,900
2022/08/09 980 980 941 946 11,800
2022/08/08 988 993 963 972 15,000
2022/08/05 950 958 949 958 1,200
2022/08/04 945 950 942 950 1,100
2022/08/03 944 944 944 944 100
2022/08/02 941 941 938 938 1,300
2022/08/01 945 946 932 946 1,600
2022/07/29 950 959 950 950 4,300
2022/07/28 945 955 940 946 1,400
2022/07/27 949 949 945 945 300
2022/07/26 950 963 950 960 1,500
2022/07/25 959 960 954 960 5,900
2022/07/22 963 963 938 955 3,000
2022/07/21 941 963 941 963 1,300
2022/07/20 960 972 931 938 8,100
2022/07/19 952 952 944 950 1,700
2022/07/15 960 960 944 944 4,700
2022/07/14 938 964 938 964 1,900
2022/07/13 940 950 940 945 1,400
2022/07/12 930 939 930 939 1,000
2022/07/11 932 949 932 939 1,400
2022/07/08 950 950 936 940 3,100
2022/07/07 964 964 940 950 15,200
2022/07/06 936 950 933 949 5,400
2022/07/05 942 945 935 935 2,700
2022/07/04 947 947 936 936 2,300
2022/07/01 940 947 933 940 4,000
2022/06/30 922 936 922 930 4,400
2022/06/29 916 927 915 922 3,700
2022/06/28 915 918 910 915 2,400
2022/06/27 910 925 907 915 4,600
2022/06/24 932 932 902 910 10,100
2022/06/23 886 902 886 902 2,700
2022/06/22 897 900 881 890 6,100
2022/06/21 887 898 887 896 1,100
2022/06/20 881 881 864 865 3,700
2022/06/17 888 900 853 870 9,800
2022/06/16 910 910 890 896 6,200
2022/06/15 889 900 886 887 6,500
2022/06/14 896 912 894 912 5,000
2022/06/13 900 900 895 895 2,000
2022/06/10 906 914 897 900 6,200
2022/06/09 894 895 881 895 5,200
2022/06/08 880 894 880 886 2,400
2022/06/07 891 891 878 879 5,900
2022/06/06 882 891 878 891 6,700
2022/06/03 885 890 877 888 3,900
2022/06/02 895 897 883 885 2,400
2022/06/01 880 894 878 894 3,800
2022/05/31 880 884 879 879 2,000
2022/05/30 850 871 850 871 2,600
2022/05/27 853 858 831 858 52,500
2022/05/26 856 860 853 853 5,200
2022/05/25 858 862 856 856 2,200
2022/05/24 860 865 854 865 1,700
2022/05/23 879 879 864 873 2,100
2022/05/20 868 881 864 864 4,800
2022/05/19 884 887 868 868 1,500
2022/05/18 864 900 864 888 7,100
2022/05/17 851 864 851 864 500
2022/05/16 874 874 850 852 4,900
2022/05/13 830 849 830 849 3,100
2022/05/12 826 834 800 830 13,200
2022/05/11 829 831 829 831 800
2022/05/10 827 829 810 825 5,700
2022/05/09 833 837 833 833 5,700
2022/05/06 833 850 833 850 2,800
2022/05/02 839 845 839 842 6,400
2022/04/28 828 844 828 840 2,000
2022/04/27 831 832 830 832 1,400
2022/04/26 830 847 830 846 3,200
2022/04/25 834 834 828 832 2,900
2022/04/22 820 838 819 838 3,200
2022/04/21 821 822 816 816 3,300
2022/04/20 828 830 825 826 3,100
2022/04/19 817 832 817 832 1,500
2022/04/18 824 831 816 821 800
2022/04/15 823 826 822 824 2,600
2022/04/14 828 840 822 832 2,400
2022/04/13 822 824 810 820 3,700
2022/04/12 824 824 817 822 3,900
2022/04/11 841 841 823 825 3,900
2022/04/08 854 856 841 843 3,400
2022/04/07 869 869 852 862 6,800
2022/04/06 880 890 880 882 3,500
2022/04/05 902 902 891 895 2,600
2022/04/04 882 904 882 903 5,900
2022/04/01 883 883 873 882 1,300
2022/03/31 887 895 883 883 2,100
2022/03/30 872 889 872 889 800
2022/03/29 903 903 884 890 3,700
2022/03/28 903 903 884 897 2,600
2022/03/25 895 908 880 903 8,400
2022/03/24 869 888 869 888 1,800
2022/03/23 870 876 867 869 2,100
2022/03/22 867 872 863 866 3,400
2022/03/18 853 862 851 860 1,600
2022/03/17 851 870 847 856 3,000
2022/03/16 838 849 838 849 400
2022/03/15 850 850 819 836 4,900
2022/03/14 835 840 831 838 4,600
2022/03/11 838 838 821 832 2,300
2022/03/10 813 850 803 838 9,400
2022/03/09 823 833 802 808 11,800
2022/03/08 831 853 821 822 5,400
2022/03/07 850 850 831 834 8,300
2022/03/04 858 860 830 860 7,200
2022/03/03 853 858 853 856 1,100
2022/03/02 850 852 835 844 7,800
2022/03/01 854 870 853 855 3,100
2022/02/28 855 861 854 854 5,400
2022/02/25 852 854 845 854 5,300
2022/02/24 848 853 835 839 11,200
2022/02/22 854 857 845 848 8,600
2022/02/21 862 862 850 859 6,100
2022/02/18 870 870 860 863 3,600
2022/02/17 884 884 869 870 2,400
2022/02/16 885 885 880 884 1,100
2022/02/15 867 903 867 870 6,500
2022/02/14 877 878 865 867 6,200
2022/02/10 887 893 876 878 24,000
2022/02/09 881 896 881 885 4,600
2022/02/08 880 893 871 887 51,600
2022/02/07 908 910 895 903 15,000
2022/02/04 883 900 883 897 3,200
2022/02/03 903 903 880 880 4,900
2022/02/02 883 895 882 895 4,000
2022/02/01 878 888 871 874 4,400
2022/01/31 867 881 863 871 11,400
2022/01/28 870 875 868 871 17,100
2022/01/27 911 914 861 867 10,000
2022/01/26 889 896 871 896 16,600
2022/01/25 918 918 870 888 18,800
2022/01/24 886 906 886 906 4,600
2022/01/21 908 908 885 901 15,300
2022/01/20 920 920 888 909 20,700
2022/01/19 926 949 905 905 18,900
2022/01/18 940 946 928 934 16,600
2022/01/17 969 970 937 947 16,900
2022/01/14 962 973 960 970 7,100
2022/01/13 984 984 962 980 11,500
2022/01/12 1,005 1,005 988 990 21,400
2022/01/11 982 1,000 982 990 22,600
2022/01/07 985 985 971 980 18,100
2022/01/06 982 982 940 978 38,600
2022/01/05 990 994 982 986 16,200
2022/01/04 993 1,006 982 990 31,900

このページの先頭へ