ニチコン(6996)の株価時系列情報
ニチコン(6996)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 |
|---|---|---|---|---|---|
| 2026/08/28 | 2,744 | 2,815 | 2,701 | 2,736 | 1,110,300 |
| 2026/08/27 | 2,706 | 2,746 | 2,606 | 2,644 | 749,500 |
| 2026/08/26 | 2,697 | 2,697 | 2,586 | 2,656 | 725,600 |
| 2026/08/25 | 2,652 | 2,675 | 2,607 | 2,672 | 542,000 |
| 2026/08/24 | 2,688 | 2,748 | 2,666 | 2,669 | 619,300 |
| 2026/08/21 | 2,672 | 2,713 | 2,641 | 2,697 | 688,800 |
| 2026/08/20 | 2,676 | 2,748 | 2,673 | 2,738 | 637,900 |
| 2026/08/19 | 2,738 | 2,801 | 2,683 | 2,699 | 1,029,300 |
| 2026/08/18 | 3,115 | 3,150 | 2,860 | 2,861 | 1,077,700 |
| 2026/08/17 | 2,965 | 3,025 | 2,921 | 3,000 | 507,100 |
| 2026/08/14 | 3,025 | 3,095 | 2,956 | 2,978 | 722,100 |
| 2026/08/13 | 2,981 | 3,055 | 2,965 | 3,035 | 854,200 |
| 2026/08/12 | 2,848 | 2,913 | 2,782 | 2,913 | 776,300 |
| 2026/08/10 | 2,890 | 2,952 | 2,844 | 2,863 | 923,900 |
| 2026/08/07 | 3,035 | 3,040 | 2,786 | 2,891 | 1,125,700 |
| 2026/08/06 | 3,140 | 3,165 | 2,944 | 2,984 | 2,449,300 |
| 2026/08/05 | 3,295 | 3,325 | 3,175 | 3,280 | 1,538,200 |
| 2026/08/04 | 2,999 | 3,070 | 2,933 | 3,025 | 1,216,100 |
| 2026/08/03 | 2,871 | 2,993 | 2,797 | 2,931 | 1,599,600 |
| 2026/07/31 | 2,791 | 2,998 | 2,729 | 2,929 | 2,527,600 |
| 2026/07/30 | 2,526 | 2,671 | 2,454 | 2,541 | 1,235,900 |
| 2026/07/29 | 2,717 | 2,760 | 2,451 | 2,526 | 1,258,800 |
| 2026/07/28 | 2,880 | 2,890 | 2,739 | 2,755 | 830,200 |
| 2026/07/27 | 3,070 | 3,080 | 2,921 | 3,000 | 918,000 |
| 2026/07/24 | 3,035 | 3,175 | 2,981 | 3,045 | 1,232,800 |
| 2026/07/23 | 3,115 | 3,125 | 3,025 | 3,080 | 761,000 |
| 2026/07/22 | 3,180 | 3,215 | 3,055 | 3,080 | 1,018,500 |
| 2026/07/21 | 3,080 | 3,095 | 2,895 | 2,996 | 1,304,300 |
| 2026/07/17 | 3,030 | 3,075 | 2,875 | 2,964 | 1,757,200 |
| 2026/07/16 | 3,320 | 3,350 | 3,205 | 3,230 | 1,022,200 |
| 2026/07/15 | 3,270 | 3,280 | 3,190 | 3,250 | 1,039,800 |
| 2026/07/14 | 3,145 | 3,355 | 3,070 | 3,255 | 1,614,700 |
| 2026/07/13 | 3,480 | 3,540 | 3,200 | 3,200 | 1,450,200 |
| 2026/07/10 | 3,530 | 3,640 | 3,490 | 3,510 | 1,079,600 |
| 2026/07/09 | 3,570 | 3,660 | 3,410 | 3,480 | 1,465,500 |
| 2026/07/08 | 3,555 | 3,795 | 3,470 | 3,500 | 2,132,300 |
| 2026/07/07 | 4,000 | 4,000 | 3,605 | 3,625 | 2,097,900 |
| 2026/07/06 | 4,440 | 4,450 | 3,975 | 4,010 | 1,372,800 |
| 2026/07/03 | 3,875 | 4,455 | 3,850 | 4,435 | 1,335,500 |
| 2026/07/02 | 4,490 | 4,610 | 4,295 | 4,295 | 1,571,900 |
| 2026/07/01 | 4,290 | 4,840 | 4,230 | 4,770 | 1,970,200 |
| 2026/06/30 | 4,260 | 4,290 | 4,110 | 4,150 | 849,100 |
| 2026/06/29 | 4,230 | 4,295 | 4,055 | 4,235 | 844,600 |
| 2026/06/26 | 4,470 | 4,570 | 4,205 | 4,300 | 811,000 |
| 2026/06/25 | 4,380 | 4,640 | 4,380 | 4,515 | 1,109,700 |
| 2026/06/24 | 4,145 | 4,365 | 4,125 | 4,235 | 956,100 |
| 2026/06/23 | 4,545 | 4,590 | 4,210 | 4,210 | 904,900 |
| 2026/06/22 | 4,600 | 4,670 | 4,455 | 4,505 | 1,439,200 |
| 2026/06/19 | 4,900 | 4,965 | 4,600 | 4,635 | 1,643,700 |
| 2026/06/18 | 4,740 | 4,875 | 4,580 | 4,705 | 1,743,200 |
| 2026/06/17 | 4,080 | 4,835 | 4,075 | 4,755 | 2,297,600 |
| 2026/06/16 | 4,090 | 4,285 | 4,005 | 4,200 | 1,252,800 |
| 2026/06/15 | 3,930 | 4,120 | 3,800 | 4,070 | 1,554,700 |
| 2026/06/12 | 4,000 | 4,205 | 3,810 | 3,895 | 2,072,300 |
| 2026/06/11 | 3,850 | 4,070 | 3,745 | 3,895 | 2,769,900 |
| 2026/06/10 | 4,115 | 4,470 | 4,075 | 4,200 | 1,707,800 |
| 2026/06/09 | 4,185 | 4,315 | 4,005 | 4,285 | 1,477,700 |
| 2026/06/08 | 3,885 | 4,130 | 3,855 | 4,070 | 1,743,500 |
| 2026/06/05 | 3,905 | 4,490 | 3,850 | 4,375 | 2,193,600 |
| 2026/06/04 | 3,970 | 4,395 | 3,955 | 4,335 | 2,416,900 |
| 2026/06/03 | 3,820 | 4,030 | 3,735 | 3,965 | 1,539,900 |
| 2026/06/02 | 3,910 | 3,915 | 3,600 | 3,735 | 1,795,600 |
| 2026/06/01 | 3,760 | 4,290 | 3,700 | 3,970 | 3,067,200 |
| 2026/05/29 | 3,630 | 3,865 | 3,530 | 3,770 | 1,868,300 |
| 2026/05/28 | 3,450 | 3,660 | 3,375 | 3,540 | 1,534,000 |
| 2026/05/27 | 3,720 | 3,730 | 3,360 | 3,380 | 1,665,800 |
| 2026/05/26 | 3,650 | 3,790 | 3,535 | 3,750 | 1,459,400 |
| 2026/05/25 | 3,425 | 3,800 | 3,410 | 3,655 | 2,295,900 |
| 2026/05/22 | 3,145 | 3,420 | 3,130 | 3,355 | 1,068,100 |
| 2026/05/21 | 3,080 | 3,190 | 3,040 | 3,125 | 1,184,500 |
| 2026/05/20 | 2,931 | 3,130 | 2,845 | 3,090 | 1,582,200 |
| 2026/05/19 | 2,822 | 2,960 | 2,822 | 2,919 | 983,300 |
| 2026/05/18 | 2,842 | 2,971 | 2,819 | 2,872 | 1,543,600 |
| 2026/05/15 | 2,925 | 2,959 | 2,708 | 2,742 | 790,700 |
| 2026/05/14 | 2,820 | 2,928 | 2,808 | 2,867 | 664,400 |
| 2026/05/13 | 2,771 | 2,843 | 2,729 | 2,808 | 810,200 |
| 2026/05/12 | 2,758 | 2,840 | 2,737 | 2,781 | 728,000 |
| 2026/05/11 | 2,494 | 2,755 | 2,421 | 2,700 | 1,914,800 |
| 2026/05/08 | 2,477 | 2,564 | 2,428 | 2,494 | 1,118,600 |
| 2026/05/07 | 2,424 | 2,578 | 2,413 | 2,521 | 1,198,100 |
| 2026/05/01 | 2,380 | 2,423 | 2,304 | 2,335 | 588,300 |
| 2026/04/30 | 2,343 | 2,496 | 2,343 | 2,421 | 692,900 |
| 2026/04/28 | 2,277 | 2,328 | 2,261 | 2,323 | 426,900 |
| 2026/04/27 | 2,294 | 2,345 | 2,214 | 2,291 | 686,000 |
| 2026/04/24 | 2,126 | 2,325 | 2,123 | 2,323 | 785,300 |
| 2026/04/23 | 2,161 | 2,189 | 2,074 | 2,120 | 390,400 |
| 2026/04/22 | 2,179 | 2,189 | 2,142 | 2,178 | 247,500 |
| 2026/04/21 | 2,190 | 2,196 | 2,151 | 2,179 | 251,300 |
| 2026/04/20 | 2,162 | 2,195 | 2,131 | 2,160 | 282,600 |
| 2026/04/17 | 2,185 | 2,198 | 2,163 | 2,175 | 283,700 |
| 2026/04/16 | 2,100 | 2,187 | 2,092 | 2,185 | 440,200 |
| 2026/04/15 | 2,071 | 2,134 | 2,056 | 2,078 | 518,300 |
| 2026/04/14 | 2,039 | 2,057 | 2,025 | 2,037 | 240,000 |
| 2026/04/13 | 1,976 | 2,020 | 1,973 | 1,999 | 239,600 |
| 2026/04/10 | 1,989 | 2,029 | 1,987 | 2,000 | 193,000 |
| 2026/04/09 | 1,972 | 1,983 | 1,938 | 1,972 | 234,600 |
| 2026/04/08 | 1,967 | 1,992 | 1,924 | 1,992 | 253,400 |
| 2026/04/07 | 1,849 | 1,868 | 1,840 | 1,858 | 184,800 |
| 2026/04/06 | 1,815 | 1,862 | 1,810 | 1,847 | 262,700 |
| 2026/04/03 | 1,820 | 1,831 | 1,802 | 1,813 | 136,500 |
| 2026/03/27 | 1,843 | 1,881 | 1,820 | 1,861 | 256,300 |
| 2026/03/26 | 1,897 | 1,926 | 1,862 | 1,896 | 203,100 |
| 2026/03/25 | 1,856 | 1,903 | 1,856 | 1,896 | 218,500 |
| 2026/03/24 | 1,850 | 1,892 | 1,800 | 1,832 | 257,300 |
| 2026/03/23 | 1,790 | 1,800 | 1,739 | 1,765 | 429,900 |
| 2026/03/19 | 1,877 | 1,940 | 1,870 | 1,895 | 419,800 |
| 2026/03/18 | 1,967 | 2,000 | 1,945 | 1,995 | 348,900 |
| 2026/03/17 | 1,952 | 1,992 | 1,900 | 1,969 | 459,200 |
| 2026/03/16 | 1,870 | 1,911 | 1,851 | 1,903 | 332,900 |
| 2026/03/13 | 1,814 | 1,950 | 1,814 | 1,893 | 614,900 |
| 2026/03/12 | 1,896 | 1,933 | 1,870 | 1,880 | 277,600 |
| 2026/03/11 | 1,915 | 1,938 | 1,905 | 1,905 | 215,200 |
| 2026/03/10 | 1,870 | 1,908 | 1,852 | 1,889 | 229,400 |
| 2026/03/09 | 1,804 | 1,847 | 1,767 | 1,839 | 330,200 |
| 2026/03/06 | 1,901 | 1,964 | 1,901 | 1,964 | 253,000 |
| 2026/03/05 | 1,982 | 2,012 | 1,954 | 1,981 | 365,100 |
| 2026/03/04 | 1,960 | 2,007 | 1,877 | 1,912 | 423,300 |
| 2026/03/03 | 2,131 | 2,158 | 2,026 | 2,041 | 353,100 |
| 2026/03/02 | 2,100 | 2,166 | 2,086 | 2,146 | 328,600 |
| 2026/02/27 | 2,115 | 2,174 | 2,108 | 2,157 | 329,600 |
| 2026/02/26 | 2,216 | 2,225 | 2,156 | 2,175 | 481,500 |
| 2026/02/25 | 2,190 | 2,237 | 2,146 | 2,211 | 392,200 |
| 2026/02/24 | 2,111 | 2,220 | 2,100 | 2,189 | 431,500 |
| 2026/02/20 | 2,099 | 2,120 | 2,073 | 2,088 | 242,900 |
| 2026/02/19 | 2,072 | 2,105 | 2,044 | 2,100 | 279,100 |
| 2026/02/18 | 2,060 | 2,080 | 2,035 | 2,075 | 495,500 |
| 2026/02/17 | 1,995 | 2,077 | 1,987 | 2,044 | 429,700 |
| 2026/02/16 | 1,983 | 2,021 | 1,975 | 2,000 | 382,600 |
| 2026/02/13 | 1,935 | 1,988 | 1,922 | 1,953 | 378,700 |
| 2026/02/12 | 1,962 | 1,984 | 1,924 | 1,924 | 413,400 |
| 2026/02/10 | 1,875 | 1,990 | 1,872 | 1,982 | 688,900 |
| 2026/02/09 | 1,840 | 1,899 | 1,789 | 1,835 | 1,047,600 |
| 2026/02/06 | 1,657 | 1,685 | 1,640 | 1,680 | 381,000 |
| 2026/02/05 | 1,720 | 1,723 | 1,665 | 1,672 | 283,200 |
| 2026/02/04 | 1,704 | 1,714 | 1,672 | 1,689 | 403,800 |
| 2026/02/03 | 1,689 | 1,724 | 1,673 | 1,708 | 481,200 |
| 2026/02/02 | 1,687 | 1,741 | 1,658 | 1,662 | 299,100 |
| 2026/01/30 | 1,668 | 1,702 | 1,656 | 1,682 | 231,300 |
| 2026/01/29 | 1,665 | 1,685 | 1,644 | 1,653 | 342,200 |
| 2026/01/28 | 1,669 | 1,671 | 1,628 | 1,656 | 282,600 |
| 2026/01/27 | 1,660 | 1,678 | 1,647 | 1,669 | 206,600 |
| 2026/01/26 | 1,695 | 1,706 | 1,670 | 1,670 | 275,300 |
| 2026/01/23 | 1,734 | 1,763 | 1,714 | 1,741 | 328,000 |
| 2026/01/22 | 1,671 | 1,782 | 1,671 | 1,773 | 526,700 |
| 2026/01/21 | 1,689 | 1,692 | 1,655 | 1,677 | 173,400 |
| 2026/01/20 | 1,710 | 1,714 | 1,669 | 1,690 | 292,900 |
| 2026/01/19 | 1,698 | 1,730 | 1,679 | 1,721 | 209,100 |
| 2026/01/16 | 1,670 | 1,730 | 1,651 | 1,717 | 377,600 |
| 2026/01/15 | 1,652 | 1,668 | 1,636 | 1,667 | 240,500 |
| 2026/01/14 | 1,630 | 1,658 | 1,627 | 1,652 | 275,100 |
| 2026/01/13 | 1,599 | 1,633 | 1,597 | 1,607 | 382,100 |
| 2026/01/09 | 1,573 | 1,587 | 1,553 | 1,564 | 309,400 |
| 2026/01/08 | 1,635 | 1,644 | 1,571 | 1,572 | 531,800 |
| 2026/01/07 | 1,614 | 1,651 | 1,611 | 1,648 | 391,500 |
| 2026/01/06 | 1,674 | 1,674 | 1,622 | 1,630 | 480,300 |
| 2026/01/05 | 1,650 | 1,670 | 1,640 | 1,657 | 318,900 |
| 2025/12/30 | 1,652 | 1,656 | 1,630 | 1,636 | 260,500 |
| 2025/12/29 | 1,680 | 1,689 | 1,654 | 1,664 | 272,500 |
| 2025/12/26 | 1,670 | 1,690 | 1,658 | 1,682 | 241,900 |
| 2025/12/25 | 1,652 | 1,678 | 1,652 | 1,676 | 147,600 |
| 2025/12/24 | 1,645 | 1,667 | 1,645 | 1,652 | 312,200 |
| 2025/12/23 | 1,658 | 1,680 | 1,633 | 1,648 | 407,400 |
| 2025/12/22 | 1,613 | 1,685 | 1,602 | 1,679 | 393,700 |
| 2025/12/19 | 1,593 | 1,611 | 1,575 | 1,583 | 419,600 |
| 2025/12/18 | 1,588 | 1,626 | 1,586 | 1,605 | 301,100 |
| 2025/12/17 | 1,561 | 1,622 | 1,553 | 1,605 | 479,300 |
| 2025/12/16 | 1,614 | 1,625 | 1,573 | 1,576 | 464,900 |
| 2025/12/15 | 1,635 | 1,665 | 1,610 | 1,654 | 502,000 |
| 2025/12/12 | 1,670 | 1,708 | 1,618 | 1,697 | 840,700 |
| 2025/12/11 | 1,687 | 1,688 | 1,638 | 1,652 | 429,000 |
| 2025/12/10 | 1,743 | 1,758 | 1,678 | 1,683 | 537,100 |
| 2025/12/09 | 1,718 | 1,749 | 1,705 | 1,740 | 398,600 |
| 2025/12/08 | 1,700 | 1,729 | 1,698 | 1,719 | 428,200 |
| 2025/12/05 | 1,670 | 1,715 | 1,664 | 1,693 | 455,900 |
| 2025/12/04 | 1,703 | 1,730 | 1,685 | 1,693 | 527,400 |
| 2025/12/03 | 1,699 | 1,714 | 1,683 | 1,697 | 498,700 |
| 2025/12/02 | 1,682 | 1,738 | 1,671 | 1,678 | 527,400 |
| 2025/12/01 | 1,670 | 1,710 | 1,668 | 1,687 | 565,900 |
| 2025/11/28 | 1,607 | 1,649 | 1,607 | 1,649 | 519,400 |
| 2025/11/27 | 1,570 | 1,599 | 1,556 | 1,584 | 353,900 |
| 2025/11/26 | 1,558 | 1,564 | 1,538 | 1,559 | 358,700 |
| 2025/11/25 | 1,531 | 1,580 | 1,524 | 1,563 | 589,200 |
| 2025/11/21 | 1,499 | 1,527 | 1,472 | 1,485 | 692,600 |
| 2025/11/20 | 1,516 | 1,546 | 1,502 | 1,539 | 1,199,800 |
| 2025/11/19 | 1,464 | 1,509 | 1,441 | 1,460 | 932,100 |
| 2025/11/18 | 1,459 | 1,514 | 1,429 | 1,453 | 2,574,800 |
| 2025/11/17 | 1,313 | 1,323 | 1,304 | 1,309 | 365,100 |
| 2025/11/14 | 1,276 | 1,313 | 1,274 | 1,297 | 477,600 |
| 2025/11/13 | 1,293 | 1,294 | 1,279 | 1,294 | 272,000 |
| 2025/11/12 | 1,259 | 1,291 | 1,257 | 1,281 | 528,000 |
| 2025/11/11 | 1,269 | 1,271 | 1,244 | 1,248 | 416,400 |
| 2025/11/10 | 1,259 | 1,267 | 1,236 | 1,248 | 573,300 |
| 2025/11/07 | 1,252 | 1,274 | 1,244 | 1,266 | 961,800 |
| 2025/11/06 | 1,312 | 1,312 | 1,213 | 1,250 | 3,043,500 |
| 2025/11/05 | 1,500 | 1,520 | 1,430 | 1,518 | 840,300 |
| 2025/11/04 | 1,543 | 1,578 | 1,540 | 1,540 | 470,900 |
| 2025/10/31 | 1,543 | 1,550 | 1,514 | 1,550 | 359,700 |
| 2025/10/30 | 1,517 | 1,533 | 1,508 | 1,524 | 631,700 |
| 2025/10/29 | 1,533 | 1,533 | 1,502 | 1,502 | 281,900 |
| 2025/10/28 | 1,559 | 1,571 | 1,521 | 1,523 | 292,000 |