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
2023/12/29 1,264 1,267 1,260 1,260 4,400
2023/12/28 1,272 1,272 1,255 1,258 8,600
2023/12/27 1,274 1,274 1,261 1,272 5,100
2023/12/26 1,262 1,271 1,262 1,271 3,000
2023/12/25 1,293 1,293 1,253 1,264 16,100
2023/12/22 1,238 1,262 1,238 1,262 8,500
2023/12/21 1,230 1,253 1,230 1,235 12,200
2023/12/20 1,234 1,244 1,232 1,240 6,400
2023/12/19 1,213 1,232 1,213 1,232 3,300
2023/12/18 1,224 1,234 1,213 1,213 11,600
2023/12/15 1,213 1,230 1,213 1,229 10,600
2023/12/14 1,235 1,238 1,219 1,220 14,600
2023/12/13 1,240 1,245 1,229 1,245 7,900
2023/12/12 1,247 1,249 1,228 1,244 7,300
2023/12/11 1,228 1,250 1,228 1,244 10,000
2023/12/08 1,249 1,251 1,226 1,228 34,900
2023/12/07 1,262 1,274 1,251 1,251 3,600
2023/12/06 1,255 1,277 1,255 1,277 8,900
2023/12/05 1,267 1,269 1,252 1,254 2,700
2023/12/04 1,269 1,278 1,252 1,272 13,600
2023/12/01 1,288 1,289 1,269 1,269 7,300
2023/11/30 1,280 1,287 1,271 1,287 6,700
2023/11/29 1,267 1,278 1,260 1,278 6,700
2023/11/28 1,283 1,283 1,260 1,278 13,500
2023/11/27 1,289 1,290 1,273 1,277 13,200
2023/11/24 1,298 1,311 1,285 1,289 27,400
2023/11/22 1,263 1,312 1,263 1,283 35,000
2023/11/21 1,281 1,294 1,260 1,273 16,800
2023/11/20 1,303 1,305 1,277 1,281 21,500
2023/11/17 1,245 1,300 1,239 1,287 64,700
2023/11/16 1,257 1,257 1,224 1,230 13,000
2023/11/15 1,250 1,250 1,221 1,235 24,000
2023/11/14 1,240 1,242 1,224 1,241 12,400
2023/11/13 1,229 1,241 1,205 1,230 20,600
2023/11/10 1,225 1,237 1,223 1,228 14,500
2023/11/09 1,204 1,243 1,204 1,243 13,400
2023/11/08 1,246 1,246 1,206 1,212 27,700
2023/11/07 1,260 1,260 1,241 1,243 11,200
2023/11/06 1,243 1,260 1,237 1,258 15,300
2023/11/02 1,239 1,239 1,231 1,234 7,000
2023/11/01 1,224 1,239 1,224 1,239 4,100
2023/10/31 1,201 1,231 1,201 1,227 9,800
2023/10/30 1,233 1,233 1,203 1,217 5,900
2023/10/27 1,223 1,241 1,223 1,235 6,700
2023/10/26 1,234 1,234 1,213 1,223 8,300
2023/10/25 1,222 1,238 1,219 1,236 12,300
2023/10/24 1,205 1,228 1,184 1,228 15,600
2023/10/23 1,209 1,229 1,199 1,205 33,100
2023/10/20 1,235 1,237 1,199 1,221 51,500
2023/10/19 1,246 1,251 1,241 1,241 8,100
2023/10/18 1,243 1,260 1,241 1,250 11,700
2023/10/17 1,241 1,260 1,239 1,248 14,100
2023/10/16 1,256 1,273 1,231 1,233 27,100
2023/10/13 1,285 1,290 1,260 1,277 19,600
2023/10/12 1,271 1,292 1,250 1,292 29,900
2023/10/11 1,278 1,278 1,251 1,268 14,900
2023/10/10 1,275 1,279 1,262 1,274 22,300
2023/10/06 1,268 1,268 1,256 1,262 12,600
2023/10/05 1,261 1,270 1,244 1,268 16,300
2023/10/04 1,240 1,247 1,212 1,245 44,800
2023/10/03 1,261 1,266 1,242 1,254 19,200
2023/10/02 1,305 1,308 1,261 1,261 91,400
2023/09/29 1,266 1,266 1,238 1,245 12,800
2023/09/28 1,277 1,285 1,255 1,264 16,300
2023/09/27 1,281 1,297 1,271 1,297 12,400
2023/09/26 1,286 1,298 1,280 1,287 5,400
2023/09/25 1,287 1,288 1,272 1,286 7,300
2023/09/22 1,255 1,282 1,250 1,274 17,800
2023/09/21 1,262 1,274 1,262 1,262 7,900
2023/09/20 1,292 1,297 1,260 1,274 41,000
2023/09/19 1,288 1,300 1,282 1,300 29,100
2023/09/15 1,304 1,304 1,290 1,292 8,600
2023/09/14 1,302 1,304 1,290 1,304 7,700
2023/09/13 1,305 1,308 1,292 1,294 11,400
2023/09/12 1,292 1,304 1,286 1,304 11,400
2023/09/11 1,314 1,314 1,291 1,291 11,600
2023/09/08 1,300 1,310 1,296 1,302 13,200
2023/09/07 1,305 1,330 1,301 1,301 27,100
2023/09/06 1,317 1,317 1,296 1,301 22,900
2023/09/05 1,326 1,329 1,315 1,317 24,700
2023/09/04 1,306 1,322 1,300 1,320 26,300
2023/09/01 1,289 1,308 1,287 1,295 23,700
2023/08/31 1,280 1,296 1,280 1,289 21,200
2023/08/30 1,300 1,300 1,272 1,279 32,700
2023/08/29 1,291 1,307 1,282 1,292 22,000
2023/08/28 1,285 1,313 1,281 1,291 39,100
2023/08/25 1,291 1,306 1,266 1,290 43,500
2023/08/24 1,330 1,338 1,286 1,305 88,200
2023/08/23 1,240 1,314 1,238 1,300 102,100
2023/08/22 1,262 1,275 1,231 1,241 82,800
2023/08/21 1,229 1,259 1,202 1,236 106,800
2023/08/18 1,167 1,172 1,147 1,169 23,800
2023/08/17 1,175 1,185 1,145 1,170 16,900
2023/08/16 1,213 1,213 1,185 1,187 7,800
2023/08/15 1,183 1,237 1,164 1,210 42,600
2023/08/14 1,151 1,174 1,144 1,163 35,100
2023/08/10 1,155 1,156 1,138 1,147 25,100
2023/08/09 1,160 1,175 1,107 1,175 27,600
2023/08/08 1,176 1,177 1,163 1,175 13,500
2023/08/07 1,167 1,175 1,148 1,173 23,900
2023/08/04 1,174 1,176 1,164 1,167 7,600
2023/08/03 1,176 1,182 1,166 1,174 8,800
2023/08/02 1,175 1,188 1,165 1,180 12,600
2023/08/01 1,190 1,190 1,177 1,190 11,300
2023/07/31 1,180 1,197 1,180 1,189 7,200
2023/07/28 1,170 1,188 1,170 1,172 6,500
2023/07/27 1,197 1,200 1,187 1,189 11,000
2023/07/26 1,181 1,196 1,178 1,196 27,800
2023/07/25 1,194 1,194 1,175 1,182 16,100
2023/07/24 1,181 1,191 1,181 1,189 5,000
2023/07/21 1,185 1,196 1,178 1,178 8,900
2023/07/20 1,192 1,199 1,186 1,199 10,900
2023/07/19 1,203 1,204 1,185 1,192 11,300
2023/07/18 1,195 1,198 1,179 1,192 15,900
2023/07/14 1,212 1,213 1,179 1,192 20,100
2023/07/13 1,172 1,213 1,162 1,200 13,300
2023/07/12 1,182 1,188 1,162 1,172 16,800
2023/07/11 1,191 1,201 1,184 1,188 12,900
2023/07/10 1,199 1,218 1,170 1,181 55,500
2023/07/07 1,158 1,177 1,138 1,169 38,600
2023/07/06 1,145 1,173 1,140 1,159 49,800
2023/07/05 1,145 1,157 1,143 1,143 15,500
2023/07/04 1,150 1,163 1,142 1,145 30,400
2023/07/03 1,156 1,160 1,138 1,145 45,600
2023/06/30 1,145 1,154 1,139 1,144 6,300
2023/06/29 1,157 1,157 1,145 1,146 4,600
2023/06/28 1,147 1,155 1,133 1,148 11,600
2023/06/27 1,140 1,148 1,106 1,131 13,300
2023/06/26 1,130 1,152 1,130 1,144 9,000
2023/06/23 1,165 1,165 1,118 1,137 25,300
2023/06/22 1,169 1,169 1,132 1,144 23,600
2023/06/21 1,154 1,162 1,140 1,156 18,400
2023/06/20 1,140 1,150 1,127 1,150 20,500
2023/06/19 1,123 1,135 1,123 1,133 6,000
2023/06/16 1,131 1,131 1,118 1,120 4,800
2023/06/15 1,132 1,134 1,113 1,120 13,700
2023/06/14 1,132 1,132 1,116 1,132 6,100
2023/06/13 1,125 1,128 1,100 1,126 32,600
2023/06/12 1,100 1,120 1,094 1,116 15,100
2023/06/09 1,089 1,097 1,081 1,090 8,400
2023/06/08 1,085 1,094 1,080 1,089 4,300
2023/06/07 1,097 1,097 1,077 1,085 20,700
2023/06/06 1,072 1,097 1,071 1,085 10,100
2023/06/05 1,087 1,092 1,061 1,073 10,600
2023/06/02 1,088 1,088 1,052 1,073 12,600
2023/06/01 1,085 1,100 1,050 1,075 12,300
2023/05/31 1,090 1,095 1,080 1,085 3,400
2023/05/30 1,102 1,108 1,095 1,095 11,300
2023/05/29 1,098 1,101 1,087 1,100 6,200
2023/05/26 1,102 1,104 1,082 1,082 7,100
2023/05/25 1,114 1,115 1,085 1,100 14,200
2023/05/24 1,071 1,093 1,071 1,092 4,300
2023/05/23 1,100 1,100 1,071 1,071 18,000
2023/05/22 1,099 1,103 1,091 1,100 9,200
2023/05/19 1,109 1,109 1,090 1,098 8,000
2023/05/18 1,091 1,105 1,085 1,102 13,000
2023/05/17 1,089 1,095 1,082 1,082 10,100
2023/05/16 1,072 1,096 1,052 1,080 33,900
2023/05/15 1,063 1,073 1,044 1,068 55,400
2023/05/12 1,037 1,039 1,025 1,029 14,600
2023/05/11 1,035 1,036 1,025 1,036 900
2023/05/10 1,041 1,045 1,027 1,035 4,600
2023/05/09 1,030 1,042 1,030 1,038 7,900
2023/05/08 1,020 1,032 1,019 1,032 12,900
2023/05/02 1,017 1,019 1,015 1,017 5,900
2023/05/01 1,007 1,016 1,007 1,016 30,800
2023/04/28 1,004 1,011 1,003 1,007 5,600
2023/04/27 1,012 1,012 1,006 1,006 2,400
2023/04/26 1,010 1,010 1,007 1,009 800
2023/04/25 1,014 1,014 1,005 1,010 5,900
2023/04/24 1,010 1,011 1,000 1,007 15,600
2023/04/21 1,005 1,011 1,005 1,006 2,900
2023/04/20 1,011 1,014 1,002 1,011 13,200
2023/04/19 1,014 1,015 1,011 1,011 1,900
2023/04/18 1,012 1,015 1,008 1,015 3,100
2023/04/17 1,016 1,017 1,000 1,007 19,500
2023/04/14 1,011 1,016 1,011 1,016 3,400
2023/04/13 1,013 1,015 1,011 1,014 6,800
2023/04/12 1,016 1,016 1,007 1,014 4,600
2023/04/11 1,015 1,016 1,003 1,016 8,500
2023/04/10 1,011 1,016 1,007 1,016 2,900
2023/04/07 1,010 1,014 1,006 1,006 5,200
2023/04/06 1,013 1,016 1,009 1,016 3,000
2023/04/05 1,018 1,020 1,012 1,012 7,300
2023/04/04 1,023 1,024 1,018 1,023 6,300
2023/04/03 1,021 1,026 1,015 1,021 6,500
2023/03/31 1,028 1,028 1,010 1,018 22,900
2023/03/30 1,029 1,029 1,019 1,028 7,400
2023/03/29 1,018 1,039 1,018 1,036 15,200
2023/03/28 1,027 1,029 1,023 1,023 5,100
2023/03/27 1,028 1,029 1,020 1,027 5,100
2023/03/24 1,030 1,031 1,020 1,025 6,400
2023/03/23 1,021 1,032 1,018 1,031 5,500
2023/03/22 1,028 1,028 1,003 1,011 5,900
2023/03/20 1,021 1,027 1,006 1,008 7,200
2023/03/17 1,010 1,022 1,010 1,021 9,900
2023/03/16 1,000 1,011 997 1,010 9,700
2023/03/15 1,019 1,024 1,011 1,020 7,500
2023/03/14 1,025 1,025 997 1,014 10,700
2023/03/13 1,027 1,035 1,020 1,031 9,700
2023/03/10 1,059 1,070 1,038 1,038 14,500
2023/03/09 1,060 1,080 1,058 1,058 33,200
2023/03/08 1,043 1,055 1,037 1,055 6,400
2023/03/07 1,046 1,055 1,040 1,043 9,400
2023/03/06 1,044 1,046 1,037 1,046 9,500
2023/03/03 1,030 1,045 1,030 1,037 15,800
2023/03/02 1,030 1,032 1,019 1,025 11,200
2023/03/01 1,023 1,031 1,013 1,023 11,700
2023/02/28 1,029 1,030 1,018 1,018 6,500
2023/02/27 1,036 1,037 1,022 1,025 9,800
2023/02/24 1,015 1,030 1,014 1,028 15,500
2023/02/22 997 1,012 996 1,012 20,800
2023/02/21 1,002 1,010 998 1,006 5,600
2023/02/20 998 1,005 994 1,002 10,700
2023/02/17 1,005 1,008 998 1,000 10,500
2023/02/16 1,004 1,015 998 1,008 41,700
2023/02/15 1,020 1,020 997 1,000 26,200
2023/02/14 1,000 1,018 990 1,018 70,000
2023/02/13 991 998 960 998 31,600
2023/02/10 992 992 983 990 2,800
2023/02/09 990 993 989 990 4,500
2023/02/08 998 998 985 989 3,300
2023/02/07 999 999 975 998 3,600
2023/02/06 1,000 1,000 998 1,000 1,300
2023/02/03 999 999 994 994 4,600
2023/02/02 998 999 993 999 2,300
2023/02/01 980 999 980 999 2,500
2023/01/31 999 1,005 970 980 12,900
2023/01/30 981 1,005 981 999 8,600
2023/01/27 1,000 1,008 1,000 1,008 1,400
2023/01/26 999 1,005 994 1,000 4,300
2023/01/25 1,007 1,007 995 999 3,100
2023/01/24 1,000 1,005 1,000 1,004 1,800
2023/01/23 992 1,000 992 999 2,200
2023/01/20 1,004 1,004 1,001 1,001 600
2023/01/19 1,000 1,005 1,000 1,005 2,400
2023/01/18 985 1,004 976 1,000 3,200
2023/01/17 990 998 990 998 1,400
2023/01/16 1,010 1,010 990 990 4,600
2023/01/13 988 1,010 988 1,010 3,000
2023/01/12 1,000 1,000 984 998 2,100
2023/01/11 1,008 1,014 1,000 1,009 4,400
2023/01/10 1,015 1,015 1,005 1,014 12,500
2023/01/06 994 1,004 991 1,004 3,400
2023/01/05 985 994 985 994 3,200
2023/01/04 985 985 981 984 3,500

このページの先頭へ