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 |
|---|---|---|---|---|---|
| 2025/08/01 | 2,093 | 2,096 | 2,075 | 2,084 | 7,000 |
| 2025/07/31 | 2,078 | 2,106 | 2,061 | 2,097 | 21,600 |
| 2025/07/30 | 2,091 | 2,094 | 2,060 | 2,086 | 22,700 |
| 2025/07/29 | 2,090 | 2,093 | 2,064 | 2,079 | 6,500 |
| 2025/07/28 | 2,105 | 2,106 | 2,072 | 2,090 | 18,700 |
| 2025/07/25 | 2,116 | 2,128 | 2,093 | 2,102 | 23,500 |
| 2025/07/24 | 2,050 | 2,107 | 2,012 | 2,099 | 45,400 |
| 2025/07/23 | 2,020 | 2,099 | 2,020 | 2,048 | 45,600 |
| 2025/07/22 | 1,980 | 2,020 | 1,950 | 2,000 | 46,800 |
| 2025/07/18 | 1,935 | 1,951 | 1,923 | 1,940 | 26,000 |
| 2025/07/17 | 1,936 | 1,943 | 1,905 | 1,928 | 61,400 |
| 2025/07/16 | 1,953 | 1,953 | 1,936 | 1,940 | 13,600 |
| 2025/07/15 | 1,978 | 1,978 | 1,953 | 1,953 | 7,900 |
| 2025/07/14 | 1,952 | 1,978 | 1,945 | 1,978 | 15,600 |
| 2025/07/11 | 1,969 | 1,985 | 1,952 | 1,952 | 9,900 |
| 2025/07/10 | 1,961 | 1,967 | 1,940 | 1,955 | 4,900 |
| 2025/07/09 | 1,994 | 1,994 | 1,961 | 1,961 | 6,300 |
| 2025/07/08 | 1,939 | 1,989 | 1,937 | 1,988 | 12,100 |
| 2025/07/07 | 1,971 | 1,971 | 1,935 | 1,939 | 31,500 |
| 2025/07/04 | 1,975 | 1,998 | 1,961 | 1,975 | 12,600 |
| 2025/07/03 | 1,983 | 1,986 | 1,946 | 1,958 | 24,800 |
| 2025/07/02 | 1,971 | 2,004 | 1,961 | 1,977 | 16,800 |
| 2025/07/01 | 2,039 | 2,039 | 1,977 | 1,993 | 19,200 |
| 2025/06/30 | 2,050 | 2,078 | 2,039 | 2,043 | 28,300 |
| 2025/06/27 | 2,009 | 2,035 | 2,000 | 2,035 | 20,300 |
| 2025/06/26 | 2,000 | 2,000 | 1,973 | 1,992 | 12,900 |
| 2025/06/25 | 2,007 | 2,019 | 1,959 | 1,992 | 29,800 |
| 2025/06/24 | 1,933 | 1,997 | 1,911 | 1,990 | 28,500 |
| 2025/06/23 | 1,926 | 1,935 | 1,907 | 1,908 | 28,100 |
| 2025/06/20 | 1,953 | 1,964 | 1,941 | 1,950 | 16,000 |
| 2025/06/19 | 1,955 | 1,975 | 1,930 | 1,953 | 18,500 |
| 2025/06/18 | 1,945 | 1,981 | 1,918 | 1,956 | 26,600 |
| 2025/06/17 | 1,954 | 1,992 | 1,950 | 1,963 | 13,900 |
| 2025/06/16 | 1,937 | 1,962 | 1,919 | 1,948 | 18,200 |
| 2025/06/13 | 1,996 | 1,996 | 1,937 | 1,940 | 49,300 |
| 2025/06/12 | 1,990 | 2,010 | 1,979 | 1,991 | 15,000 |
| 2025/06/11 | 1,998 | 2,024 | 1,971 | 1,995 | 28,500 |
| 2025/06/10 | 1,925 | 2,050 | 1,925 | 1,997 | 118,700 |
| 2025/06/09 | 1,927 | 1,941 | 1,894 | 1,925 | 51,500 |
| 2025/06/06 | 1,893 | 1,907 | 1,887 | 1,887 | 13,200 |
| 2025/06/05 | 1,917 | 1,960 | 1,895 | 1,907 | 33,700 |
| 2025/06/04 | 1,889 | 1,925 | 1,889 | 1,917 | 37,000 |
| 2025/06/03 | 1,896 | 1,896 | 1,870 | 1,889 | 19,500 |
| 2025/06/02 | 1,875 | 1,920 | 1,875 | 1,896 | 39,900 |
| 2025/05/30 | 1,860 | 1,890 | 1,860 | 1,882 | 43,800 |
| 2025/05/29 | 1,892 | 1,924 | 1,867 | 1,867 | 38,800 |
| 2025/05/28 | 1,890 | 1,902 | 1,857 | 1,857 | 67,900 |
| 2025/05/27 | 1,940 | 1,960 | 1,870 | 1,875 | 85,900 |
| 2025/05/26 | 1,920 | 1,968 | 1,897 | 1,936 | 118,900 |
| 2025/05/23 | 1,744 | 1,808 | 1,741 | 1,805 | 43,500 |
| 2025/05/22 | 1,733 | 1,753 | 1,725 | 1,743 | 17,000 |
| 2025/05/21 | 1,720 | 1,760 | 1,712 | 1,745 | 103,700 |
| 2025/05/20 | 1,700 | 1,734 | 1,700 | 1,708 | 23,800 |
| 2025/05/19 | 1,701 | 1,724 | 1,691 | 1,691 | 27,700 |
| 2025/05/16 | 1,701 | 1,766 | 1,693 | 1,699 | 191,900 |
| 2025/05/15 | 1,721 | 1,726 | 1,677 | 1,725 | 116,400 |
| 2025/05/14 | 1,619 | 1,646 | 1,610 | 1,641 | 26,600 |
| 2025/05/13 | 1,648 | 1,666 | 1,610 | 1,616 | 30,900 |
| 2025/05/12 | 1,611 | 1,662 | 1,611 | 1,627 | 29,700 |
| 2025/05/09 | 1,633 | 1,633 | 1,606 | 1,611 | 19,400 |
| 2025/05/08 | 1,633 | 1,634 | 1,618 | 1,618 | 4,500 |
| 2025/05/07 | 1,636 | 1,645 | 1,620 | 1,633 | 7,500 |
| 2025/05/02 | 1,629 | 1,645 | 1,621 | 1,632 | 5,600 |
| 2025/05/01 | 1,639 | 1,645 | 1,618 | 1,628 | 30,100 |
| 2025/04/30 | 1,640 | 1,653 | 1,625 | 1,636 | 8,700 |
| 2025/04/28 | 1,646 | 1,656 | 1,613 | 1,628 | 28,600 |
| 2025/04/25 | 1,597 | 1,627 | 1,582 | 1,620 | 20,900 |
| 2025/04/24 | 1,574 | 1,586 | 1,571 | 1,585 | 10,700 |
| 2025/04/23 | 1,581 | 1,593 | 1,571 | 1,574 | 8,800 |
| 2025/04/22 | 1,570 | 1,584 | 1,552 | 1,553 | 9,500 |
| 2025/04/21 | 1,581 | 1,598 | 1,565 | 1,568 | 12,900 |
| 2025/04/18 | 1,584 | 1,585 | 1,565 | 1,582 | 7,100 |
| 2025/04/17 | 1,534 | 1,577 | 1,533 | 1,564 | 10,200 |
| 2025/04/16 | 1,588 | 1,608 | 1,547 | 1,547 | 15,600 |
| 2025/04/15 | 1,585 | 1,610 | 1,573 | 1,593 | 16,400 |
| 2025/04/14 | 1,585 | 1,592 | 1,569 | 1,585 | 12,300 |
| 2025/04/11 | 1,533 | 1,576 | 1,514 | 1,568 | 12,400 |
| 2025/04/10 | 1,604 | 1,604 | 1,556 | 1,580 | 31,100 |
| 2025/04/09 | 1,488 | 1,528 | 1,447 | 1,464 | 33,900 |
| 2025/04/08 | 1,500 | 1,538 | 1,485 | 1,528 | 33,100 |
| 2025/04/07 | 1,362 | 1,450 | 1,355 | 1,386 | 71,200 |
| 2025/04/04 | 1,622 | 1,622 | 1,495 | 1,560 | 80,800 |
| 2025/04/03 | 1,656 | 1,715 | 1,650 | 1,662 | 48,500 |
| 2025/04/02 | 1,757 | 1,761 | 1,731 | 1,736 | 8,900 |
| 2025/04/01 | 1,759 | 1,781 | 1,750 | 1,755 | 25,200 |
| 2025/03/31 | 1,757 | 1,757 | 1,707 | 1,708 | 46,400 |
| 2025/03/28 | 1,804 | 1,820 | 1,792 | 1,795 | 23,200 |
| 2025/03/27 | 1,864 | 1,881 | 1,841 | 1,859 | 14,100 |
| 2025/03/26 | 1,862 | 1,882 | 1,843 | 1,866 | 22,300 |
| 2025/03/25 | 1,829 | 1,865 | 1,827 | 1,851 | 24,800 |
| 2025/03/24 | 1,856 | 1,863 | 1,819 | 1,828 | 19,400 |
| 2025/03/21 | 1,820 | 1,848 | 1,816 | 1,835 | 34,300 |
| 2025/03/19 | 1,803 | 1,820 | 1,778 | 1,794 | 18,500 |
| 2025/03/18 | 1,825 | 1,825 | 1,790 | 1,810 | 33,400 |
| 2025/03/17 | 1,813 | 1,825 | 1,809 | 1,820 | 16,900 |
| 2025/03/14 | 1,775 | 1,810 | 1,775 | 1,802 | 8,100 |
| 2025/03/13 | 1,781 | 1,812 | 1,781 | 1,789 | 9,500 |
| 2025/03/12 | 1,759 | 1,785 | 1,759 | 1,777 | 6,400 |
| 2025/03/11 | 1,772 | 1,775 | 1,725 | 1,775 | 35,800 |
| 2025/03/10 | 1,780 | 1,786 | 1,774 | 1,779 | 13,400 |
| 2025/03/07 | 1,777 | 1,786 | 1,770 | 1,776 | 9,700 |
| 2025/03/06 | 1,768 | 1,801 | 1,761 | 1,798 | 11,700 |
| 2025/03/05 | 1,756 | 1,783 | 1,753 | 1,766 | 8,700 |
| 2025/03/04 | 1,798 | 1,798 | 1,750 | 1,762 | 22,100 |
| 2025/03/03 | 1,803 | 1,825 | 1,788 | 1,798 | 10,000 |
| 2025/02/28 | 1,790 | 1,815 | 1,775 | 1,797 | 28,100 |
| 2025/02/27 | 1,792 | 1,832 | 1,785 | 1,826 | 8,800 |
| 2025/02/26 | 1,803 | 1,805 | 1,783 | 1,792 | 14,600 |
| 2025/02/25 | 1,802 | 1,823 | 1,791 | 1,806 | 28,100 |
| 2025/02/21 | 1,859 | 1,859 | 1,801 | 1,812 | 30,500 |
| 2025/02/20 | 1,830 | 1,874 | 1,801 | 1,860 | 42,000 |
| 2025/02/19 | 1,824 | 1,826 | 1,801 | 1,801 | 10,100 |
| 2025/02/18 | 1,814 | 1,823 | 1,805 | 1,810 | 8,300 |
| 2025/02/17 | 1,833 | 1,833 | 1,796 | 1,807 | 18,500 |
| 2025/02/14 | 1,821 | 1,852 | 1,800 | 1,815 | 27,500 |
| 2025/02/13 | 1,840 | 1,885 | 1,799 | 1,801 | 42,600 |
| 2025/02/12 | 1,865 | 1,865 | 1,803 | 1,840 | 51,000 |
| 2025/02/10 | 1,909 | 1,925 | 1,866 | 1,867 | 35,500 |
| 2025/02/07 | 1,860 | 1,929 | 1,827 | 1,927 | 149,100 |
| 2025/02/06 | 1,747 | 1,769 | 1,725 | 1,740 | 33,200 |
| 2025/02/05 | 1,723 | 1,755 | 1,718 | 1,747 | 19,000 |
| 2025/02/04 | 1,723 | 1,723 | 1,701 | 1,717 | 5,600 |
| 2025/02/03 | 1,713 | 1,713 | 1,684 | 1,698 | 15,900 |
| 2025/01/31 | 1,730 | 1,733 | 1,700 | 1,715 | 13,800 |
| 2025/01/30 | 1,726 | 1,755 | 1,715 | 1,730 | 34,500 |
| 2025/01/29 | 1,728 | 1,749 | 1,718 | 1,749 | 10,000 |
| 2025/01/28 | 1,690 | 1,730 | 1,674 | 1,712 | 19,000 |
| 2025/01/27 | 1,677 | 1,725 | 1,677 | 1,703 | 40,000 |
| 2025/01/24 | 1,617 | 1,645 | 1,617 | 1,637 | 10,600 |
| 2025/01/23 | 1,616 | 1,628 | 1,592 | 1,624 | 9,500 |
| 2025/01/22 | 1,630 | 1,644 | 1,600 | 1,627 | 11,800 |
| 2025/01/21 | 1,628 | 1,630 | 1,605 | 1,620 | 3,700 |
| 2025/01/20 | 1,620 | 1,643 | 1,603 | 1,618 | 12,500 |
| 2025/01/17 | 1,618 | 1,618 | 1,550 | 1,605 | 10,500 |
| 2025/01/16 | 1,646 | 1,646 | 1,593 | 1,620 | 13,300 |
| 2025/01/15 | 1,653 | 1,653 | 1,608 | 1,629 | 6,800 |
| 2025/01/14 | 1,642 | 1,642 | 1,604 | 1,613 | 14,700 |
| 2025/01/10 | 1,667 | 1,671 | 1,631 | 1,642 | 13,400 |
| 2025/01/09 | 1,704 | 1,723 | 1,650 | 1,650 | 38,400 |
| 2025/01/08 | 1,669 | 1,710 | 1,651 | 1,692 | 18,800 |
| 2025/01/07 | 1,698 | 1,698 | 1,646 | 1,669 | 25,300 |
| 2025/01/06 | 1,700 | 1,711 | 1,654 | 1,680 | 29,000 |