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
2026/06/26 2,850 2,852 2,753 2,831 69,100
2026/06/25 2,721 2,800 2,683 2,800 28,600
2026/06/24 2,680 2,747 2,629 2,724 23,200
2026/06/23 2,700 2,715 2,643 2,649 21,300
2026/06/22 2,687 2,715 2,658 2,700 10,300
2026/06/19 2,688 2,688 2,627 2,656 12,400
2026/06/18 2,671 2,680 2,615 2,654 17,600
2026/06/17 2,600 2,660 2,595 2,649 14,600
2026/06/16 2,631 2,631 2,570 2,600 11,200
2026/06/15 2,610 2,631 2,583 2,631 19,400
2026/06/12 2,570 2,610 2,520 2,604 21,200
2026/06/11 2,535 2,549 2,477 2,520 25,200
2026/06/10 2,610 2,640 2,550 2,583 36,800
2026/06/09 2,647 2,700 2,612 2,632 15,100
2026/06/08 2,613 2,620 2,545 2,602 39,500
2026/06/05 2,630 2,735 2,630 2,721 18,900
2026/06/04 2,674 2,674 2,575 2,618 15,200
2026/06/03 2,692 2,711 2,642 2,675 23,600
2026/06/02 2,623 2,686 2,537 2,656 24,600
2026/06/01 2,650 2,677 2,584 2,623 18,800
2026/05/29 2,527 2,696 2,527 2,650 39,500
2026/05/28 2,520 2,543 2,469 2,540 20,200
2026/05/27 2,540 2,570 2,478 2,549 20,900
2026/05/26 2,501 2,552 2,476 2,527 29,700
2026/05/25 2,558 2,586 2,476 2,489 20,700
2026/05/22 2,498 2,538 2,479 2,508 33,400
2026/05/21 2,411 2,465 2,401 2,450 15,200
2026/05/20 2,439 2,445 2,346 2,372 25,900
2026/05/19 2,517 2,517 2,430 2,462 19,200
2026/05/18 2,425 2,556 2,425 2,517 65,500
2026/05/15 2,412 2,547 2,377 2,403 43,900
2026/05/14 2,215 2,318 2,150 2,298 47,800
2026/05/13 2,222 2,239 2,176 2,214 14,500
2026/05/12 2,299 2,308 2,225 2,225 12,000
2026/05/11 2,248 2,310 2,233 2,286 37,700
2026/05/08 2,148 2,217 2,148 2,209 27,400
2026/05/07 2,119 2,170 2,115 2,148 13,400
2026/05/01 2,066 2,114 2,055 2,101 7,800
2026/04/30 2,096 2,105 2,060 2,088 11,800
2026/04/28 2,095 2,147 2,090 2,114 12,700
2026/04/27 2,090 2,115 2,048 2,115 17,900
2026/04/24 2,094 2,126 2,043 2,062 21,000
2026/04/23 2,120 2,120 2,070 2,084 18,800
2026/04/22 2,124 2,124 2,106 2,116 9,000
2026/04/21 2,123 2,140 2,111 2,123 8,300
2026/04/20 2,130 2,132 2,105 2,123 8,800
2026/04/17 2,135 2,135 2,098 2,122 4,000
2026/04/16 2,111 2,143 2,106 2,123 8,000
2026/04/15 2,139 2,145 2,097 2,111 14,700
2026/04/14 2,143 2,166 2,110 2,121 17,900
2026/04/13 2,106 2,148 2,106 2,119 19,300
2026/04/10 2,152 2,179 2,097 2,106 38,600
2026/04/09 2,154 2,155 2,102 2,118 13,300
2026/04/08 2,099 2,142 2,099 2,131 11,500
2026/04/07 2,075 2,084 2,054 2,076 14,100
2026/04/06 2,036 2,074 2,033 2,052 21,500
2026/04/03 2,027 2,062 2,019 2,037 13,200
2026/03/27 2,086 2,110 2,078 2,110 10,300
2026/03/26 2,149 2,149 2,092 2,092 12,100
2026/03/25 2,170 2,173 2,147 2,147 10,500
2026/03/24 2,136 2,136 2,095 2,134 34,800
2026/03/23 2,125 2,125 2,031 2,086 49,200
2026/03/19 2,246 2,246 2,170 2,170 13,800
2026/03/18 2,232 2,283 2,232 2,282 10,700
2026/03/17 2,238 2,265 2,223 2,231 15,100
2026/03/16 2,201 2,245 2,188 2,236 40,500
2026/03/13 2,295 2,295 2,225 2,226 18,200
2026/03/12 2,350 2,350 2,256 2,297 18,500
2026/03/11 2,312 2,397 2,312 2,351 23,300
2026/03/10 2,291 2,316 2,230 2,303 35,200
2026/03/09 2,200 2,206 2,142 2,192 39,000
2026/03/06 2,299 2,333 2,264 2,315 20,400
2026/03/05 2,248 2,340 2,248 2,317 58,700
2026/03/04 2,261 2,323 2,161 2,201 63,400
2026/03/03 2,277 2,360 2,258 2,340 67,700
2026/03/02 2,282 2,282 2,241 2,262 19,100
2026/02/27 2,291 2,319 2,276 2,316 12,800
2026/02/26 2,298 2,304 2,275 2,293 11,300
2026/02/25 2,265 2,310 2,265 2,286 18,300
2026/02/24 2,272 2,300 2,241 2,265 19,300
2026/02/20 2,262 2,262 2,231 2,238 10,000
2026/02/19 2,232 2,258 2,221 2,239 11,200
2026/02/18 2,193 2,232 2,193 2,218 17,000
2026/02/17 2,194 2,200 2,152 2,193 16,200
2026/02/16 2,187 2,194 2,135 2,194 61,500
2026/02/13 2,349 2,353 2,279 2,287 32,300
2026/02/12 2,319 2,348 2,304 2,330 24,500
2026/02/10 2,244 2,289 2,239 2,282 15,200
2026/02/09 2,240 2,240 2,204 2,230 10,600
2026/02/06 2,222 2,222 2,180 2,192 9,900
2026/02/05 2,240 2,240 2,217 2,227 6,400
2026/02/04 2,200 2,222 2,151 2,222 14,100
2026/02/03 2,153 2,199 2,150 2,199 14,700
2026/02/02 2,166 2,190 2,133 2,140 14,700
2026/01/30 2,144 2,165 2,143 2,164 16,400
2026/01/29 2,127 2,149 2,127 2,143 15,000
2026/01/28 2,183 2,183 2,128 2,146 24,800
2026/01/27 2,166 2,191 2,159 2,175 21,900
2026/01/26 2,171 2,185 2,147 2,171 13,300
2026/01/23 2,178 2,220 2,160 2,178 24,200
2026/01/22 2,165 2,185 2,155 2,177 12,300
2026/01/21 2,135 2,165 2,123 2,153 24,700
2026/01/20 2,203 2,213 2,175 2,182 12,000
2026/01/19 2,241 2,241 2,200 2,223 20,000
2026/01/16 2,192 2,239 2,182 2,237 13,900
2026/01/15 2,164 2,200 2,164 2,192 18,500
2026/01/14 2,145 2,195 2,145 2,176 23,000
2026/01/13 2,139 2,140 2,112 2,130 27,500
2026/01/09 2,111 2,111 2,092 2,102 5,900
2026/01/08 2,090 2,113 2,081 2,099 19,300
2026/01/07 2,080 2,084 2,046 2,082 20,400
2026/01/06 2,103 2,115 2,049 2,083 28,900
2026/01/05 2,071 2,119 2,071 2,090 24,800

このページの先頭へ