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
2019/12/30 1,135 1,146 1,119 1,142 232,300
2019/12/27 1,145 1,147 1,130 1,139 158,500
2019/12/26 1,135 1,146 1,135 1,138 184,700
2019/12/25 1,138 1,147 1,134 1,139 159,200
2019/12/24 1,138 1,148 1,131 1,140 251,700
2019/12/23 1,145 1,146 1,122 1,132 367,000
2019/12/20 1,168 1,168 1,142 1,143 559,100
2019/12/19 1,159 1,180 1,158 1,168 677,400
2019/12/18 1,141 1,156 1,133 1,140 369,700
2019/12/17 1,138 1,156 1,124 1,147 364,200
2019/12/16 1,141 1,145 1,126 1,138 414,800
2019/12/13 1,120 1,150 1,106 1,145 538,300
2019/12/12 1,120 1,131 1,101 1,103 461,200
2019/12/11 1,167 1,167 1,123 1,129 665,600
2019/12/10 1,169 1,182 1,146 1,179 527,400
2019/12/09 1,155 1,178 1,153 1,170 429,400
2019/12/06 1,142 1,187 1,136 1,158 1,828,200
2019/12/05 1,226 1,238 1,196 1,232 387,700
2019/12/04 1,203 1,225 1,198 1,221 523,400
2019/12/03 1,215 1,216 1,196 1,204 406,400
2019/12/02 1,204 1,235 1,201 1,235 451,100
2019/11/29 1,192 1,219 1,188 1,209 503,800
2019/11/28 1,166 1,180 1,158 1,174 191,200
2019/11/27 1,162 1,168 1,153 1,168 324,200
2019/11/26 1,151 1,159 1,145 1,148 290,700
2019/11/25 1,151 1,160 1,139 1,146 233,700
2019/11/22 1,153 1,160 1,131 1,134 258,700
2019/11/21 1,143 1,152 1,118 1,148 336,900
2019/11/20 1,132 1,155 1,129 1,147 530,300
2019/11/19 1,114 1,124 1,102 1,121 251,000
2019/11/18 1,115 1,123 1,112 1,120 185,000
2019/11/15 1,080 1,112 1,078 1,109 351,600
2019/11/14 1,128 1,130 1,090 1,094 288,500
2019/11/13 1,129 1,136 1,118 1,128 249,500
2019/11/12 1,143 1,147 1,130 1,138 212,100
2019/11/11 1,166 1,172 1,137 1,140 335,200
2019/11/08 1,160 1,166 1,133 1,160 455,200
2019/11/07 1,174 1,177 1,130 1,146 435,200
2019/11/06 1,144 1,199 1,126 1,179 1,456,400
2019/11/05 1,070 1,076 1,041 1,061 649,200
2019/11/01 1,062 1,066 1,052 1,061 240,800
2019/10/31 1,080 1,086 1,065 1,076 337,100
2019/10/30 1,063 1,081 1,050 1,079 642,200
2019/10/29 1,064 1,067 1,053 1,066 416,000
2019/10/28 1,050 1,066 1,049 1,057 283,000
2019/10/25 1,043 1,050 1,040 1,050 284,400
2019/10/24 1,046 1,048 1,035 1,039 224,400
2019/10/23 1,044 1,047 1,032 1,046 207,200
2019/10/21 1,051 1,052 1,027 1,036 287,900
2019/10/18 1,043 1,060 1,043 1,045 239,100
2019/10/17 1,044 1,050 1,037 1,039 269,800
2019/10/16 1,057 1,070 1,043 1,046 288,500
2019/10/15 1,039 1,051 1,028 1,047 619,800
2019/10/11 1,000 1,031 989 1,026 464,100
2019/10/10 1,010 1,010 983 997 302,600
2019/10/09 999 1,016 977 1,013 620,300
2019/10/08 978 997 978 989 355,200
2019/10/07 980 983 965 970 193,600
2019/10/04 974 981 964 975 179,600
2019/10/03 975 979 964 970 187,000
2019/10/02 993 1,002 990 991 260,900
2019/10/01 999 1,013 993 1,002 256,300
2019/09/30 973 987 970 984 190,500
2019/09/27 995 995 971 988 340,300
2019/09/26 985 1,006 973 994 412,500
2019/09/25 970 981 957 961 382,400
2019/09/24 981 991 971 974 333,600
2019/09/20 1,003 1,003 980 993 290,500
2019/09/19 987 1,008 985 992 375,700
2019/09/18 985 993 971 987 231,500
2019/09/17 972 987 963 981 292,700
2019/09/13 984 986 961 979 441,500
2019/09/12 984 988 976 979 451,600
2019/09/11 940 973 940 969 504,100
2019/09/10 922 932 918 925 253,000
2019/09/09 917 921 893 918 346,400
2019/09/06 922 939 911 919 424,900
2019/09/05 883 912 881 912 382,400
2019/09/04 886 888 874 876 209,600
2019/09/03 900 905 886 893 371,900
2019/09/02 919 920 892 913 416,200
2019/08/30 894 942 892 934 728,100
2019/08/29 870 883 870 879 529,100
2019/08/28 855 865 853 858 355,400
2019/08/27 851 868 851 854 405,900
2019/08/26 840 848 835 841 391,600
2019/08/23 874 883 864 866 257,700
2019/08/22 871 876 862 866 151,400
2019/08/21 866 870 860 869 163,300
2019/08/20 880 882 866 881 303,000
2019/08/19 878 889 870 873 220,000
2019/08/16 869 877 860 872 253,700
2019/08/15 868 880 868 880 193,100
2019/08/14 885 891 877 883 229,200
2019/08/13 847 863 844 861 271,400
2019/08/09 876 882 865 872 175,700
2019/08/08 859 895 859 869 319,900
2019/08/07 849 867 838 860 349,500
2019/08/06 825 860 818 860 366,300
2019/08/05 873 893 852 869 1,016,300
2019/08/02 880 880 844 861 576,700
2019/08/01 896 907 889 906 276,900
2019/07/31 897 911 892 901 232,500
2019/07/30 921 927 901 909 312,100
2019/07/29 919 924 910 921 230,000
2019/07/26 925 925 897 920 320,100
2019/07/25 928 945 927 939 256,000
2019/07/24 918 927 905 925 352,500
2019/07/23 897 914 891 909 205,000
2019/07/22 871 895 869 889 291,300
2019/07/19 866 881 858 879 306,000
2019/07/18 869 872 848 851 224,600
2019/07/17 894 895 874 874 195,000
2019/07/16 875 894 873 890 329,500
2019/07/12 894 894 874 874 328,700
2019/07/11 895 897 885 897 111,100
2019/07/10 905 905 883 895 391,900
2019/07/09 903 922 898 919 410,600
2019/07/08 917 925 904 907 296,600
2019/07/05 905 916 898 916 216,600
2019/07/04 893 906 887 905 224,200
2019/07/03 901 901 881 885 341,100
2019/07/02 900 910 885 908 293,900
2019/07/01 903 911 893 911 321,300
2019/06/28 870 890 869 877 330,900
2019/06/27 835 884 835 870 480,100
2019/06/26 836 852 822 825 237,700
2019/06/25 847 854 831 831 251,600
2019/06/24 825 837 817 832 202,700
2019/06/21 827 834 818 825 301,400
2019/06/20 812 826 801 826 288,400
2019/06/19 803 813 798 809 295,400
2019/06/18 800 808 785 786 199,900
2019/06/17 798 799 786 795 241,200
2019/06/14 816 816 800 806 273,800
2019/06/13 822 826 812 816 430,700
2019/06/12 822 828 813 824 364,000
2019/06/11 814 826 807 823 364,800
2019/06/10 812 816 806 811 220,200
2019/06/07 803 807 790 797 166,700
2019/06/06 796 801 786 789 303,000
2019/06/05 787 806 781 804 335,000
2019/06/04 756 773 752 772 362,500
2019/06/03 783 783 745 753 309,400
2019/05/31 799 817 792 798 716,000
2019/05/30 774 803 774 799 253,700
2019/05/29 781 790 764 780 423,800
2019/05/28 769 789 767 789 440,600
2019/05/27 772 776 758 772 297,900
2019/05/24 757 768 739 764 404,000
2019/05/23 780 780 737 759 529,200
2019/05/22 801 817 783 786 640,200
2019/05/21 780 786 767 771 594,900
2019/05/20 811 812 772 796 603,600
2019/05/17 812 822 798 811 288,300
2019/05/16 835 835 800 805 447,600
2019/05/15 845 848 828 837 432,800
2019/05/14 846 866 815 821 442,200
2019/05/13 906 906 840 846 760,900
2019/05/10 923 964 917 936 375,100
2019/05/09 950 965 919 923 491,100
2019/05/08 957 993 946 960 536,800
2019/05/07 1,061 1,064 994 1,002 449,300
2019/04/26 1,057 1,086 1,054 1,081 374,500
2019/04/25 1,066 1,083 1,066 1,079 148,900
2019/04/24 1,084 1,090 1,061 1,061 213,100
2019/04/23 1,085 1,089 1,068 1,081 276,300
2019/04/22 1,081 1,098 1,060 1,080 266,900
2019/04/19 1,085 1,098 1,078 1,091 214,100
2019/04/18 1,090 1,090 1,065 1,069 132,600
2019/04/17 1,080 1,090 1,074 1,084 154,800
2019/04/16 1,061 1,076 1,040 1,075 239,400
2019/04/15 1,050 1,072 1,049 1,066 236,400
2019/04/12 1,031 1,036 1,016 1,033 168,800
2019/04/11 1,010 1,026 996 1,024 223,200
2019/04/10 1,006 1,027 993 1,021 256,900
2019/04/09 1,021 1,028 1,003 1,027 394,300
2019/04/08 1,060 1,067 1,026 1,035 216,000
2019/04/05 1,043 1,057 1,035 1,057 154,100
2019/04/04 1,045 1,055 1,023 1,047 296,900
2019/04/03 1,022 1,049 1,022 1,049 356,900
2019/04/02 1,032 1,042 1,006 1,020 327,000
2019/04/01 1,031 1,051 1,028 1,031 228,100
2019/03/29 1,000 1,019 994 1,013 178,700
2019/03/28 998 1,006 989 997 198,100
2019/03/27 1,005 1,018 1,000 1,013 129,500
2019/03/26 973 1,013 973 1,011 281,000
2019/03/25 971 978 959 973 188,000
2019/03/22 1,010 1,029 1,000 1,003 193,300
2019/03/20 1,002 1,022 998 1,008 297,800
2019/03/19 971 1,010 962 993 376,100
2019/03/18 983 987 960 974 385,700
2019/03/15 970 995 965 985 321,800
2019/03/14 975 978 949 960 295,400
2019/03/13 1,001 1,010 966 973 324,500
2019/03/12 995 1,021 995 1,011 353,000
2019/03/11 1,001 1,004 974 987 240,100
2019/03/08 990 998 975 986 319,800
2019/03/07 1,018 1,020 998 1,011 414,400
2019/03/06 1,037 1,038 1,018 1,033 248,600
2019/03/05 1,040 1,050 1,019 1,036 257,400
2019/03/04 1,034 1,052 1,028 1,037 432,900
2019/03/01 1,000 1,017 1,000 1,013 215,900
2019/02/28 1,016 1,019 995 996 253,100
2019/02/27 1,023 1,032 1,008 1,012 180,400
2019/02/26 1,013 1,034 1,004 1,023 261,700
2019/02/25 988 1,027 987 1,018 343,200
2019/02/22 996 1,000 978 990 374,500
2019/02/21 1,000 1,011 993 1,007 308,900
2019/02/20 1,025 1,035 989 1,001 753,200
2019/02/19 1,013 1,047 1,005 1,044 621,100
2019/02/18 1,025 1,033 1,014 1,016 385,900
2019/02/15 985 996 979 989 289,100
2019/02/14 1,008 1,008 978 982 515,700
2019/02/13 984 1,006 975 1,004 610,800
2019/02/12 948 981 932 976 645,000
2019/02/08 955 973 927 937 1,347,500
2019/02/07 863 883 848 880 539,200
2019/02/06 862 875 844 870 820,500
2019/02/05 889 894 862 871 598,000
2019/02/04 875 908 873 889 402,400
2019/02/01 863 865 844 851 581,600
2019/01/31 860 870 847 862 926,600
2019/01/30 869 874 843 855 603,600
2019/01/29 887 888 862 871 461,100
2019/01/28 905 919 893 895 306,800
2019/01/25 895 930 895 918 433,800
2019/01/24 876 905 873 904 442,500
2019/01/23 880 896 865 888 223,300
2019/01/22 915 924 892 893 238,300
2019/01/21 895 920 894 918 273,200
2019/01/18 871 885 862 881 220,700
2019/01/17 866 872 853 868 303,100
2019/01/16 872 877 858 867 157,300
2019/01/15 852 874 849 871 298,500
2019/01/11 837 880 831 873 566,400
2019/01/10 814 850 806 835 916,600
2019/01/09 812 818 802 814 580,700
2019/01/08 817 821 807 812 355,500
2019/01/07 806 818 794 804 308,500
2019/01/04 766 774 743 770 343,000

このページの先頭へ