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
2026/03/27 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