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
2020/12/30 1,275 1,317 1,265 1,305 582,900
2020/12/29 1,264 1,285 1,258 1,281 557,400
2020/12/28 1,268 1,278 1,249 1,262 541,300
2020/12/25 1,237 1,277 1,237 1,274 358,100
2020/12/24 1,242 1,274 1,240 1,252 579,200
2020/12/23 1,249 1,265 1,211 1,243 467,700
2020/12/22 1,292 1,314 1,201 1,237 1,014,800
2020/12/21 1,286 1,342 1,259 1,336 845,400
2020/12/18 1,305 1,325 1,278 1,283 855,100
2020/12/17 1,330 1,407 1,270 1,310 1,881,000
2020/12/16 1,239 1,252 1,230 1,241 557,000
2020/12/15 1,226 1,289 1,217 1,249 1,106,100
2020/12/14 1,226 1,249 1,215 1,226 718,500
2020/12/11 1,215 1,230 1,179 1,202 724,200
2020/12/10 1,239 1,248 1,190 1,213 974,800
2020/12/09 1,178 1,257 1,172 1,244 1,461,800
2020/12/08 1,107 1,170 1,107 1,165 815,200
2020/12/07 1,158 1,163 1,109 1,112 668,200
2020/12/04 1,112 1,131 1,103 1,128 514,400
2020/12/03 1,129 1,139 1,112 1,123 391,500
2020/12/02 1,120 1,121 1,104 1,109 460,400
2020/12/01 1,077 1,114 1,072 1,110 553,900
2020/11/30 1,129 1,136 1,094 1,094 656,000
2020/11/27 1,102 1,136 1,097 1,120 908,000
2020/11/26 1,072 1,093 1,050 1,086 405,200
2020/11/25 1,108 1,128 1,075 1,075 550,000
2020/11/24 1,053 1,086 1,051 1,078 616,300
2020/11/20 981 1,030 978 1,030 334,000
2020/11/19 1,005 1,012 978 986 519,200
2020/11/18 1,036 1,036 1,016 1,016 334,500
2020/11/17 1,012 1,045 1,008 1,037 749,700
2020/11/16 964 1,004 959 994 710,500
2020/11/13 967 967 940 940 506,700
2020/11/12 955 987 954 972 708,600
2020/11/11 950 974 939 958 659,700
2020/11/10 940 960 914 923 526,000
2020/11/09 908 924 896 922 394,100
2020/11/06 890 892 880 891 247,300
2020/11/05 877 886 863 885 427,000
2020/11/04 886 890 866 871 267,300
2020/11/02 853 868 851 863 216,300
2020/10/30 876 876 839 841 400,000
2020/10/29 878 887 867 881 277,400
2020/10/28 902 912 875 888 679,700
2020/10/27 899 910 882 904 449,300
2020/10/26 890 905 889 900 619,300
2020/10/23 905 907 883 890 780,100
2020/10/22 877 887 865 879 433,200
2020/10/21 850 874 850 873 488,700
2020/10/20 835 845 832 843 504,700
2020/10/19 830 839 825 830 375,900
2020/10/16 825 833 814 821 249,300
2020/10/15 812 827 807 822 312,900
2020/10/14 810 818 805 808 311,300
2020/10/13 804 815 796 809 289,300
2020/10/12 810 811 793 793 181,200
2020/10/09 819 819 803 805 364,500
2020/10/08 821 826 810 814 397,600
2020/10/07 807 817 801 812 171,200
2020/10/06 828 828 810 813 285,900
2020/10/05 812 825 805 811 260,200
2020/10/02 814 824 789 790 405,500
2020/09/30 813 820 803 803 321,000
2020/09/29 813 820 807 812 275,400
2020/09/28 827 831 822 829 371,200
2020/09/25 818 828 808 812 339,800
2020/09/24 825 829 808 808 234,200
2020/09/23 820 828 810 823 275,200
2020/09/18 815 833 813 828 326,900
2020/09/17 819 820 807 816 207,400
2020/09/16 832 837 814 821 229,200
2020/09/15 828 830 819 825 144,700
2020/09/14 820 832 820 832 194,800
2020/09/11 819 819 806 816 201,700
2020/09/10 808 813 803 810 125,500
2020/09/09 800 814 791 805 314,300
2020/09/08 778 809 778 807 272,100
2020/09/07 768 783 765 783 238,000
2020/09/04 762 775 751 771 315,100
2020/09/03 776 781 767 777 415,900
2020/09/02 774 777 764 775 419,700
2020/09/01 774 783 767 777 221,100
2020/08/31 780 789 775 780 266,800
2020/08/28 768 791 762 765 388,800
2020/08/27 777 777 760 762 233,200
2020/08/26 768 775 763 771 160,000
2020/08/25 772 776 765 769 315,000
2020/08/24 760 773 750 757 298,100
2020/08/21 749 765 748 752 255,600
2020/08/20 751 754 738 741 216,200
2020/08/19 758 769 747 747 227,000
2020/08/18 764 766 751 756 300,600
2020/08/17 770 770 751 751 183,700
2020/08/14 775 775 760 771 383,700
2020/08/13 764 781 759 765 541,900
2020/08/12 750 781 750 767 591,900
2020/08/11 702 730 695 727 381,400
2020/08/07 711 714 697 710 286,900
2020/08/06 722 732 713 714 134,200
2020/08/05 704 727 693 721 265,600
2020/08/04 696 713 696 705 133,800
2020/08/03 670 691 670 688 120,000
2020/07/31 678 684 661 661 364,100
2020/07/30 694 699 677 688 328,500
2020/07/29 715 716 693 694 149,700
2020/07/28 725 730 717 718 112,200
2020/07/27 713 718 701 718 153,500
2020/07/22 725 734 722 728 105,900
2020/07/21 738 740 727 728 126,200
2020/07/20 733 745 720 742 226,300
2020/07/17 739 739 718 727 124,900
2020/07/16 743 749 729 733 145,000
2020/07/15 738 744 729 738 210,600
2020/07/14 715 723 709 723 127,900
2020/07/13 703 719 701 719 268,200
2020/07/10 712 713 689 689 250,400
2020/07/09 702 713 695 704 232,000
2020/07/08 705 719 700 700 268,900
2020/07/07 722 726 709 717 314,500
2020/07/06 712 732 712 732 339,600
2020/07/03 723 728 705 717 405,500
2020/07/02 740 742 722 724 324,100
2020/07/01 750 752 729 734 196,300
2020/06/30 746 765 745 748 321,000
2020/06/29 746 746 730 732 209,800
2020/06/26 749 753 741 750 286,100
2020/06/25 731 737 722 734 354,800
2020/06/24 762 762 745 746 336,100
2020/06/23 765 772 755 767 234,600
2020/06/22 760 765 750 758 177,800
2020/06/19 768 770 754 766 237,300
2020/06/18 765 767 752 763 202,100
2020/06/17 766 771 753 764 209,400
2020/06/16 761 767 753 767 390,000
2020/06/15 761 764 731 731 311,900
2020/06/12 751 771 749 763 357,200
2020/06/11 797 807 786 786 364,300
2020/06/10 805 815 795 812 669,000
2020/06/09 811 812 782 795 418,100
2020/06/08 820 820 803 816 294,300
2020/06/05 797 815 787 813 392,600
2020/06/04 800 803 784 796 297,900
2020/06/03 799 805 786 794 351,400
2020/06/02 776 789 765 784 276,900
2020/06/01 780 784 759 768 249,400
2020/05/29 778 786 769 777 370,700
2020/05/28 796 796 769 792 488,500
2020/05/27 781 786 768 779 624,300
2020/05/26 761 772 756 766 359,500
2020/05/25 755 759 742 750 253,800
2020/05/22 764 768 733 743 348,600
2020/05/21 763 786 755 759 406,700
2020/05/20 762 772 729 752 765,800
2020/05/19 710 773 710 773 736,800
2020/05/18 693 693 666 673 183,100
2020/05/15 693 694 672 683 137,800
2020/05/14 688 692 676 676 205,900
2020/05/13 700 700 690 691 141,500
2020/05/12 722 722 708 715 155,200
2020/05/11 694 719 687 718 222,300
2020/05/08 677 689 669 685 262,300
2020/05/07 654 674 652 667 160,100
2020/05/01 695 697 668 672 270,100
2020/04/30 709 721 699 714 349,300
2020/04/28 670 689 665 684 270,500
2020/04/27 654 667 645 666 255,100
2020/04/24 652 655 642 644 254,500
2020/04/23 642 660 638 660 167,800
2020/04/22 633 638 622 638 264,900
2020/04/21 651 657 640 643 128,500
2020/04/20 659 666 652 661 148,300
2020/04/17 667 677 656 664 280,400
2020/04/16 645 661 636 661 187,900
2020/04/15 667 671 648 654 222,700
2020/04/14 647 675 641 673 296,800
2020/04/13 660 660 642 650 298,100
2020/04/10 668 678 643 669 168,600
2020/04/09 659 663 648 658 189,800
2020/04/08 657 661 635 655 243,200
2020/04/07 647 665 636 655 270,300
2020/04/06 593 634 585 627 257,100
2020/04/03 614 616 589 601 229,400
2020/04/02 625 637 606 610 331,600
2020/04/01 660 683 634 638 308,700
2020/03/31 676 702 670 676 384,000
2020/03/30 668 676 636 676 463,100
2020/03/27 698 705 671 690 464,000
2020/03/26 664 685 648 668 536,600
2020/03/25 685 690 643 669 580,800
2020/03/24 618 648 614 645 725,200
2020/03/23 570 604 559 600 617,000
2020/03/19 601 601 559 568 499,000
2020/03/18 606 617 579 579 587,300
2020/03/17 576 619 573 587 959,100
2020/03/16 611 631 595 596 417,600
2020/03/13 586 626 578 609 767,700
2020/03/12 676 680 642 646 490,900
2020/03/11 709 727 682 682 650,300
2020/03/10 680 717 665 710 520,800
2020/03/09 730 731 698 704 575,700
2020/03/06 777 780 753 756 343,100
2020/03/05 822 822 793 793 380,700
2020/03/04 784 811 779 803 321,000
2020/03/03 829 839 797 797 492,800
2020/03/02 788 834 787 816 531,800
2020/02/28 792 812 789 795 687,800
2020/02/27 835 836 818 822 587,900
2020/02/26 825 843 817 839 443,600
2020/02/25 828 855 825 843 432,600
2020/02/21 875 883 871 873 237,900
2020/02/20 885 894 873 877 372,200
2020/02/19 883 892 870 878 330,400
2020/02/18 892 897 868 872 642,800
2020/02/17 912 916 895 915 477,400
2020/02/14 926 927 911 927 397,100
2020/02/13 935 943 928 940 359,800
2020/02/12 926 943 922 939 484,400
2020/02/10 943 945 921 934 502,700
2020/02/07 999 1,004 953 958 459,900
2020/02/06 941 1,006 941 988 1,559,800
2020/02/05 991 1,013 987 1,001 342,900
2020/02/04 979 989 973 989 390,000
2020/02/03 976 995 975 986 412,300
2020/01/31 1,010 1,019 1,000 1,005 368,600
2020/01/30 1,043 1,052 1,000 1,008 348,400
2020/01/29 1,060 1,072 1,038 1,043 292,300
2020/01/28 1,027 1,059 1,024 1,054 374,200
2020/01/27 1,057 1,060 1,041 1,041 309,500
2020/01/24 1,084 1,089 1,076 1,084 172,900
2020/01/23 1,077 1,089 1,073 1,084 258,800
2020/01/22 1,068 1,092 1,067 1,090 206,500
2020/01/21 1,085 1,089 1,066 1,076 135,300
2020/01/20 1,060 1,084 1,060 1,078 245,700
2020/01/17 1,058 1,067 1,048 1,058 331,300
2020/01/16 1,054 1,058 1,044 1,045 268,400
2020/01/15 1,057 1,067 1,044 1,065 529,400
2020/01/14 1,101 1,108 1,074 1,078 307,100
2020/01/10 1,088 1,098 1,077 1,093 408,200
2020/01/09 1,094 1,104 1,085 1,099 310,400
2020/01/08 1,098 1,098 1,070 1,080 374,700
2020/01/07 1,103 1,124 1,101 1,118 370,400
2020/01/06 1,112 1,126 1,111 1,118 259,400

このページの先頭へ