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
2018/12/28 780 806 777 796 318,900
2018/12/27 785 791 768 785 421,000
2018/12/26 738 755 735 748 298,600
2018/12/25 722 745 720 731 360,300
2018/12/21 755 770 750 766 468,300
2018/12/20 803 810 759 769 429,100
2018/12/19 806 817 792 808 360,300
2018/12/18 830 846 815 815 333,800
2018/12/17 860 899 850 851 410,400
2018/12/14 886 903 857 858 663,300
2018/12/13 872 900 868 871 888,000
2018/12/12 795 858 790 828 698,600
2018/12/11 792 817 770 780 521,700
2018/12/10 840 841 773 789 690,000
2018/12/07 849 873 831 840 245,700
2018/12/06 881 881 843 850 283,900
2018/12/05 891 896 879 888 267,500
2018/12/04 939 944 908 909 245,900
2018/12/03 922 957 919 939 538,800
2018/11/30 891 904 885 902 282,300
2018/11/29 914 917 895 898 238,800
2018/11/28 888 914 885 911 267,300
2018/11/27 882 885 867 881 140,800
2018/11/26 855 878 853 874 165,900
2018/11/22 858 863 843 863 197,700
2018/11/21 841 863 835 856 306,800
2018/11/20 851 852 842 849 206,400
2018/11/19 847 867 845 864 234,900
2018/11/16 868 875 846 847 252,900
2018/11/15 876 883 865 871 229,600
2018/11/14 863 893 861 884 476,800
2018/11/13 864 864 843 857 359,700
2018/11/12 892 894 879 880 256,400
2018/11/09 908 913 892 896 354,600
2018/11/08 916 922 902 906 294,100
2018/11/07 930 932 895 901 527,900
2018/11/06 932 939 920 930 306,200
2018/11/05 910 938 880 931 782,700
2018/11/02 963 979 948 978 370,000
2018/11/01 940 975 936 962 415,600
2018/10/31 909 938 897 937 327,300
2018/10/30 865 900 855 896 453,200
2018/10/29 898 905 868 870 235,700
2018/10/26 908 917 874 883 317,900
2018/10/25 940 941 896 898 409,500
2018/10/24 969 973 947 955 347,800
2018/10/23 983 993 956 959 297,400
2018/10/22 979 1,010 973 1,004 147,200
2018/10/19 981 991 968 988 214,000
2018/10/18 1,019 1,019 996 1,004 216,300
2018/10/17 1,014 1,032 1,006 1,019 407,600
2018/10/16 982 1,003 978 991 267,200
2018/10/15 991 1,017 986 989 398,200
2018/10/12 975 1,024 973 1,006 423,300
2018/10/11 950 988 944 981 776,400
2018/10/10 1,010 1,014 987 993 464,600
2018/10/09 1,003 1,022 994 1,009 709,200
2018/10/05 1,045 1,045 1,007 1,013 589,600
2018/10/04 1,092 1,102 1,037 1,047 1,051,900
2018/10/03 1,095 1,119 1,092 1,094 463,500
2018/10/02 1,117 1,119 1,099 1,107 593,000
2018/10/01 1,122 1,133 1,108 1,117 495,500
2018/09/28 1,141 1,153 1,119 1,121 406,300
2018/09/27 1,168 1,173 1,136 1,143 553,100
2018/09/26 1,161 1,183 1,150 1,181 297,500
2018/09/25 1,124 1,172 1,121 1,169 784,800
2018/09/21 1,093 1,133 1,089 1,119 619,000
2018/09/20 1,100 1,103 1,082 1,082 575,900
2018/09/19 1,109 1,119 1,091 1,111 567,000
2018/09/18 1,095 1,100 1,077 1,097 494,000
2018/09/14 1,090 1,112 1,086 1,107 560,600
2018/09/13 1,120 1,123 1,088 1,090 654,700
2018/09/12 1,173 1,180 1,112 1,118 540,100
2018/09/11 1,145 1,179 1,133 1,172 462,900
2018/09/10 1,101 1,143 1,100 1,137 394,000
2018/09/07 1,143 1,143 1,094 1,105 519,900
2018/09/06 1,182 1,195 1,148 1,148 418,600
2018/09/05 1,195 1,200 1,183 1,195 356,500
2018/09/04 1,195 1,214 1,185 1,195 377,000
2018/09/03 1,246 1,250 1,160 1,188 902,200
2018/08/31 1,266 1,276 1,249 1,272 393,800
2018/08/30 1,302 1,303 1,271 1,283 376,700
2018/08/29 1,260 1,290 1,260 1,286 320,000
2018/08/28 1,274 1,283 1,251 1,258 203,300
2018/08/27 1,246 1,262 1,237 1,259 391,600
2018/08/24 1,249 1,250 1,216 1,244 457,300
2018/08/23 1,250 1,273 1,233 1,246 825,500
2018/08/22 1,193 1,216 1,168 1,210 545,000
2018/08/21 1,210 1,214 1,192 1,202 292,000
2018/08/20 1,221 1,230 1,201 1,225 286,000
2018/08/17 1,222 1,253 1,210 1,235 278,100
2018/08/16 1,195 1,215 1,182 1,205 346,600
2018/08/15 1,225 1,228 1,187 1,198 557,600
2018/08/14 1,209 1,222 1,197 1,210 274,500
2018/08/13 1,206 1,210 1,176 1,191 510,700
2018/08/10 1,273 1,274 1,218 1,223 378,200
2018/08/09 1,268 1,292 1,261 1,272 397,800
2018/08/08 1,229 1,282 1,229 1,265 665,500
2018/08/07 1,214 1,239 1,202 1,216 565,900
2018/08/06 1,269 1,322 1,194 1,214 1,728,700
2018/08/03 1,394 1,398 1,364 1,389 312,300
2018/08/02 1,406 1,424 1,400 1,405 283,000
2018/08/01 1,409 1,415 1,391 1,395 187,900
2018/07/31 1,410 1,414 1,386 1,397 202,000
2018/07/30 1,413 1,435 1,413 1,430 229,600
2018/07/27 1,401 1,419 1,398 1,417 156,500
2018/07/26 1,400 1,407 1,383 1,397 133,200
2018/07/25 1,348 1,397 1,348 1,394 254,100
2018/07/24 1,339 1,342 1,323 1,337 257,400
2018/07/23 1,343 1,343 1,324 1,334 202,600
2018/07/20 1,392 1,402 1,343 1,347 360,200
2018/07/19 1,389 1,397 1,378 1,392 140,700
2018/07/18 1,400 1,400 1,376 1,380 194,600
2018/07/17 1,352 1,391 1,331 1,383 398,200
2018/07/13 1,368 1,374 1,357 1,370 197,800
2018/07/12 1,359 1,375 1,345 1,356 218,700
2018/07/11 1,385 1,399 1,356 1,384 306,800
2018/07/10 1,448 1,451 1,401 1,415 346,100
2018/07/09 1,385 1,424 1,367 1,419 428,800
2018/07/06 1,330 1,359 1,324 1,355 192,000
2018/07/05 1,368 1,368 1,320 1,325 197,300
2018/07/04 1,410 1,412 1,358 1,368 316,700
2018/07/03 1,405 1,424 1,389 1,406 262,400
2018/07/02 1,405 1,446 1,398 1,398 310,000
2018/06/29 1,383 1,400 1,369 1,398 343,400
2018/06/28 1,352 1,365 1,335 1,356 166,600
2018/06/27 1,343 1,364 1,343 1,354 116,700
2018/06/26 1,335 1,354 1,322 1,348 205,000
2018/06/25 1,378 1,386 1,345 1,348 218,900
2018/06/22 1,315 1,355 1,315 1,350 346,000
2018/06/21 1,330 1,364 1,330 1,340 214,700
2018/06/20 1,367 1,372 1,307 1,331 490,400
2018/06/19 1,386 1,406 1,360 1,360 220,000
2018/06/18 1,420 1,423 1,382 1,393 219,200
2018/06/15 1,437 1,439 1,417 1,425 211,100
2018/06/14 1,425 1,448 1,412 1,413 337,500
2018/06/13 1,447 1,451 1,416 1,431 305,400
2018/06/12 1,465 1,467 1,437 1,447 392,700
2018/06/11 1,435 1,440 1,424 1,437 249,500
2018/06/08 1,434 1,456 1,429 1,448 454,000
2018/06/07 1,436 1,442 1,421 1,433 247,800
2018/06/06 1,386 1,419 1,376 1,417 320,600
2018/06/05 1,382 1,390 1,364 1,386 278,900
2018/06/04 1,375 1,385 1,367 1,374 188,200
2018/06/01 1,347 1,362 1,339 1,353 184,200
2018/05/31 1,380 1,382 1,342 1,355 294,800
2018/05/30 1,363 1,380 1,360 1,365 267,000
2018/05/29 1,423 1,429 1,381 1,397 514,100
2018/05/28 1,367 1,375 1,339 1,363 566,900
2018/05/25 1,379 1,388 1,346 1,366 201,200
2018/05/24 1,374 1,374 1,346 1,369 293,400
2018/05/23 1,396 1,416 1,376 1,381 552,800
2018/05/22 1,416 1,447 1,416 1,423 244,600
2018/05/21 1,391 1,428 1,368 1,427 511,500
2018/05/18 1,413 1,429 1,411 1,418 231,200
2018/05/17 1,398 1,423 1,398 1,408 264,500
2018/05/16 1,393 1,408 1,393 1,399 167,700
2018/05/15 1,397 1,409 1,387 1,402 398,100
2018/05/14 1,390 1,399 1,339 1,381 453,500
2018/05/11 1,282 1,404 1,282 1,383 1,105,000
2018/05/10 1,262 1,280 1,257 1,280 218,500
2018/05/09 1,252 1,274 1,252 1,272 213,000
2018/05/08 1,234 1,261 1,234 1,252 186,300
2018/05/07 1,239 1,243 1,219 1,230 249,800
2018/05/02 1,220 1,239 1,220 1,237 122,200
2018/05/01 1,226 1,226 1,199 1,213 304,600
2018/04/27 1,252 1,253 1,228 1,239 127,900
2018/04/26 1,238 1,252 1,232 1,234 252,900
2018/04/25 1,235 1,238 1,218 1,219 248,500
2018/04/24 1,228 1,253 1,222 1,252 212,100
2018/04/23 1,210 1,226 1,201 1,225 244,300
2018/04/20 1,242 1,245 1,226 1,228 235,100
2018/04/19 1,230 1,252 1,221 1,247 226,900
2018/04/18 1,203 1,227 1,180 1,225 461,200
2018/04/17 1,238 1,244 1,203 1,203 177,900
2018/04/16 1,238 1,243 1,221 1,239 185,100
2018/04/13 1,208 1,236 1,208 1,229 196,100
2018/04/12 1,223 1,223 1,194 1,195 185,400
2018/04/11 1,200 1,230 1,197 1,223 230,000
2018/04/10 1,165 1,195 1,154 1,193 163,500
2018/04/09 1,164 1,174 1,153 1,172 173,500
2018/04/06 1,194 1,194 1,175 1,176 205,300
2018/04/05 1,186 1,200 1,173 1,196 253,300
2018/04/04 1,182 1,187 1,169 1,176 159,200
2018/04/03 1,184 1,187 1,172 1,178 198,600
2018/04/02 1,220 1,229 1,210 1,210 176,400
2018/03/30 1,213 1,216 1,195 1,203 427,200
2018/03/29 1,268 1,268 1,171 1,195 731,100
2018/03/28 1,197 1,201 1,177 1,199 196,100
2018/03/27 1,194 1,223 1,184 1,222 228,000
2018/03/26 1,150 1,171 1,138 1,171 345,600
2018/03/23 1,155 1,174 1,155 1,162 364,900
2018/03/22 1,196 1,206 1,184 1,206 292,800
2018/03/20 1,202 1,209 1,183 1,209 410,200
2018/03/19 1,230 1,243 1,213 1,230 179,600
2018/03/16 1,282 1,282 1,236 1,241 244,000
2018/03/15 1,270 1,281 1,257 1,277 230,600
2018/03/14 1,264 1,287 1,255 1,274 234,800
2018/03/13 1,259 1,264 1,238 1,261 372,000
2018/03/12 1,285 1,288 1,266 1,275 329,400
2018/03/09 1,261 1,278 1,239 1,248 351,600
2018/03/08 1,239 1,264 1,224 1,228 419,900
2018/03/07 1,238 1,240 1,219 1,221 284,000
2018/03/06 1,266 1,289 1,248 1,250 349,800
2018/03/05 1,260 1,271 1,229 1,236 367,300
2018/03/02 1,261 1,267 1,235 1,258 511,200
2018/03/01 1,327 1,330 1,298 1,302 289,800
2018/02/28 1,357 1,367 1,333 1,333 313,700
2018/02/27 1,350 1,370 1,350 1,370 230,900
2018/02/26 1,346 1,348 1,333 1,343 214,000
2018/02/23 1,328 1,339 1,322 1,337 159,300
2018/02/22 1,335 1,346 1,309 1,321 272,700
2018/02/21 1,335 1,345 1,321 1,338 268,500
2018/02/20 1,338 1,344 1,312 1,324 299,200
2018/02/19 1,297 1,343 1,286 1,339 522,200
2018/02/16 1,276 1,325 1,266 1,297 408,500
2018/02/15 1,254 1,261 1,235 1,252 254,100
2018/02/14 1,261 1,269 1,216 1,228 378,100
2018/02/13 1,318 1,318 1,259 1,261 285,000
2018/02/09 1,258 1,278 1,252 1,277 319,600
2018/02/08 1,332 1,352 1,307 1,317 284,900
2018/02/07 1,407 1,421 1,330 1,330 516,800
2018/02/06 1,331 1,353 1,256 1,306 872,100
2018/02/05 1,450 1,457 1,397 1,413 686,300
2018/02/02 1,481 1,493 1,473 1,491 164,800
2018/02/01 1,483 1,493 1,467 1,493 138,900
2018/01/31 1,455 1,491 1,446 1,464 255,500
2018/01/30 1,502 1,508 1,461 1,465 236,600
2018/01/29 1,495 1,519 1,483 1,499 404,300
2018/01/26 1,513 1,513 1,464 1,469 354,100
2018/01/25 1,499 1,517 1,487 1,510 341,000
2018/01/24 1,532 1,532 1,503 1,514 176,700
2018/01/23 1,540 1,541 1,521 1,540 225,200
2018/01/22 1,540 1,547 1,522 1,533 189,900
2018/01/19 1,532 1,543 1,519 1,528 307,600
2018/01/18 1,528 1,549 1,521 1,531 668,800
2018/01/17 1,480 1,514 1,477 1,508 492,700
2018/01/16 1,495 1,495 1,462 1,479 551,500
2018/01/15 1,514 1,515 1,468 1,495 509,900
2018/01/12 1,540 1,550 1,509 1,514 260,600
2018/01/11 1,537 1,547 1,516 1,543 249,900
2018/01/10 1,587 1,587 1,539 1,550 261,400
2018/01/09 1,588 1,598 1,575 1,578 291,700
2018/01/05 1,557 1,557 1,531 1,556 251,900
2018/01/04 1,500 1,535 1,491 1,534 271,500

このページの先頭へ