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
2023/12/29 1,308 1,308 1,288 1,298 347,100
2023/12/28 1,302 1,315 1,297 1,311 313,400
2023/12/27 1,293 1,317 1,293 1,313 287,200
2023/12/26 1,298 1,303 1,285 1,287 357,200
2023/12/25 1,318 1,329 1,300 1,303 287,200
2023/12/22 1,320 1,326 1,298 1,307 430,500
2023/12/21 1,305 1,328 1,302 1,317 367,400
2023/12/20 1,317 1,333 1,311 1,327 453,200
2023/12/19 1,304 1,309 1,292 1,309 342,500
2023/12/18 1,320 1,326 1,294 1,314 450,600
2023/12/15 1,342 1,344 1,326 1,333 413,700
2023/12/14 1,388 1,388 1,332 1,335 359,200
2023/12/13 1,375 1,398 1,375 1,391 311,000
2023/12/12 1,401 1,401 1,368 1,374 200,800
2023/12/11 1,384 1,398 1,375 1,383 245,300
2023/12/08 1,396 1,396 1,366 1,372 764,200
2023/12/07 1,471 1,474 1,409 1,409 461,300
2023/12/06 1,435 1,446 1,431 1,441 327,700
2023/12/05 1,450 1,465 1,431 1,431 370,000
2023/12/04 1,455 1,474 1,445 1,455 300,100
2023/12/01 1,462 1,473 1,447 1,461 415,500
2023/11/30 1,461 1,478 1,455 1,471 673,900
2023/11/29 1,405 1,444 1,405 1,431 251,700
2023/11/28 1,440 1,455 1,411 1,420 412,700
2023/11/27 1,441 1,449 1,432 1,436 318,100
2023/11/24 1,420 1,446 1,415 1,441 499,300
2023/11/22 1,393 1,418 1,385 1,392 309,200
2023/11/21 1,389 1,406 1,388 1,399 349,500
2023/11/20 1,404 1,407 1,387 1,389 262,600
2023/11/17 1,409 1,409 1,385 1,404 280,800
2023/11/16 1,429 1,435 1,393 1,410 351,700
2023/11/15 1,427 1,452 1,423 1,439 563,300
2023/11/14 1,409 1,428 1,408 1,423 523,700
2023/11/13 1,407 1,423 1,401 1,406 673,000
2023/11/10 1,410 1,413 1,370 1,392 699,500
2023/11/09 1,354 1,411 1,354 1,392 2,558,900
2023/11/08 1,282 1,285 1,229 1,234 900,600
2023/11/07 1,295 1,295 1,272 1,277 267,400
2023/11/06 1,287 1,294 1,282 1,294 372,400
2023/11/02 1,275 1,279 1,254 1,261 388,600
2023/11/01 1,273 1,283 1,256 1,262 578,600
2023/10/31 1,226 1,251 1,222 1,248 478,300
2023/10/30 1,242 1,242 1,222 1,231 1,579,600
2023/10/27 1,233 1,251 1,232 1,251 379,500
2023/10/26 1,229 1,252 1,219 1,225 467,900
2023/10/25 1,260 1,265 1,235 1,244 592,600
2023/10/24 1,258 1,269 1,224 1,263 610,900
2023/10/23 1,267 1,277 1,254 1,257 412,800
2023/10/20 1,275 1,285 1,255 1,274 516,700
2023/10/19 1,278 1,295 1,272 1,286 619,600
2023/10/18 1,287 1,291 1,281 1,291 284,000
2023/10/17 1,299 1,307 1,277 1,284 305,300
2023/10/16 1,291 1,295 1,277 1,279 511,100
2023/10/13 1,334 1,335 1,305 1,305 362,500
2023/10/12 1,331 1,354 1,328 1,346 561,700
2023/10/11 1,325 1,340 1,316 1,333 453,000
2023/10/10 1,313 1,323 1,308 1,323 425,000
2023/10/06 1,310 1,319 1,303 1,308 371,000
2023/10/05 1,314 1,319 1,302 1,312 603,600
2023/10/04 1,328 1,336 1,311 1,313 742,800
2023/10/03 1,372 1,378 1,349 1,349 321,500
2023/10/02 1,418 1,427 1,375 1,376 363,100
2023/09/29 1,415 1,441 1,403 1,410 677,700
2023/09/28 1,395 1,407 1,385 1,399 596,400
2023/09/27 1,366 1,395 1,358 1,393 488,300
2023/09/26 1,367 1,377 1,358 1,369 277,600
2023/09/25 1,351 1,367 1,344 1,365 244,400
2023/09/22 1,342 1,360 1,332 1,350 362,100
2023/09/21 1,348 1,364 1,345 1,359 329,300
2023/09/20 1,389 1,389 1,345 1,345 575,200
2023/09/19 1,367 1,367 1,332 1,362 952,100
2023/09/15 1,376 1,385 1,371 1,374 471,300
2023/09/14 1,377 1,379 1,361 1,366 295,000
2023/09/13 1,380 1,383 1,367 1,374 362,000
2023/09/12 1,368 1,388 1,365 1,388 277,700
2023/09/11 1,363 1,376 1,359 1,365 275,500
2023/09/08 1,368 1,370 1,354 1,358 382,100
2023/09/07 1,391 1,398 1,370 1,370 525,700
2023/09/06 1,404 1,412 1,394 1,394 410,700
2023/09/05 1,409 1,409 1,397 1,405 413,200
2023/09/04 1,413 1,417 1,388 1,416 369,700
2023/09/01 1,408 1,417 1,401 1,408 271,300
2023/08/31 1,413 1,413 1,399 1,408 279,700
2023/08/30 1,406 1,421 1,402 1,413 313,200
2023/08/29 1,408 1,413 1,394 1,395 265,200
2023/08/28 1,394 1,420 1,386 1,406 558,600
2023/08/25 1,361 1,373 1,355 1,364 461,200
2023/08/24 1,398 1,398 1,377 1,380 286,100
2023/08/23 1,370 1,388 1,365 1,385 700,300
2023/08/22 1,345 1,345 1,331 1,344 152,400
2023/08/21 1,349 1,350 1,328 1,328 256,300
2023/08/18 1,339 1,354 1,338 1,352 457,100
2023/08/17 1,351 1,360 1,333 1,352 279,200
2023/08/16 1,385 1,389 1,352 1,352 321,100
2023/08/15 1,389 1,406 1,388 1,400 512,400
2023/08/14 1,389 1,401 1,371 1,379 730,400
2023/08/10 1,388 1,410 1,375 1,390 1,209,600
2023/08/09 1,345 1,346 1,315 1,326 869,000
2023/08/08 1,346 1,356 1,332 1,337 458,200
2023/08/07 1,345 1,354 1,328 1,341 388,000
2023/08/04 1,347 1,356 1,332 1,347 742,100
2023/08/03 1,367 1,373 1,347 1,351 492,400
2023/08/02 1,393 1,407 1,382 1,391 389,900
2023/08/01 1,415 1,416 1,405 1,412 256,600
2023/07/31 1,406 1,409 1,394 1,404 349,000
2023/07/28 1,385 1,390 1,361 1,385 1,120,200
2023/07/27 1,416 1,417 1,387 1,407 678,900
2023/07/26 1,460 1,460 1,429 1,429 411,200
2023/07/25 1,441 1,472 1,429 1,465 407,700
2023/07/24 1,427 1,431 1,416 1,428 158,400
2023/07/21 1,420 1,425 1,405 1,415 458,300
2023/07/20 1,434 1,437 1,413 1,420 499,500
2023/07/19 1,418 1,450 1,417 1,430 549,100
2023/07/18 1,397 1,412 1,390 1,409 369,700
2023/07/14 1,402 1,414 1,381 1,403 495,400
2023/07/13 1,414 1,418 1,396 1,399 399,800
2023/07/12 1,445 1,445 1,407 1,414 559,800
2023/07/11 1,459 1,463 1,442 1,449 349,000
2023/07/10 1,469 1,469 1,444 1,450 587,400
2023/07/07 1,487 1,487 1,470 1,471 347,500
2023/07/06 1,510 1,513 1,498 1,500 292,200
2023/07/05 1,549 1,549 1,510 1,526 427,000
2023/07/04 1,528 1,537 1,522 1,535 267,200
2023/07/03 1,542 1,547 1,531 1,547 617,300
2023/06/30 1,539 1,539 1,518 1,527 439,800
2023/06/29 1,495 1,532 1,490 1,523 685,500
2023/06/28 1,477 1,494 1,471 1,492 314,900
2023/06/27 1,475 1,475 1,441 1,462 271,800
2023/06/26 1,463 1,488 1,458 1,473 320,100
2023/06/23 1,500 1,511 1,464 1,475 709,400
2023/06/22 1,483 1,499 1,474 1,477 474,300
2023/06/21 1,483 1,483 1,466 1,479 306,400
2023/06/20 1,455 1,489 1,450 1,484 607,600
2023/06/19 1,470 1,470 1,444 1,452 438,400
2023/06/16 1,465 1,468 1,440 1,460 590,100
2023/06/15 1,461 1,473 1,440 1,461 998,300
2023/06/14 1,400 1,445 1,400 1,440 1,091,700
2023/06/13 1,379 1,402 1,378 1,384 790,100
2023/06/12 1,325 1,373 1,320 1,371 791,300
2023/06/09 1,309 1,316 1,301 1,309 451,400
2023/06/08 1,320 1,332 1,296 1,303 518,800
2023/06/07 1,343 1,344 1,315 1,319 455,400
2023/06/06 1,321 1,332 1,304 1,328 545,300
2023/06/05 1,347 1,349 1,327 1,339 419,200
2023/06/02 1,313 1,335 1,306 1,323 278,300
2023/06/01 1,310 1,326 1,299 1,316 323,700
2023/05/31 1,333 1,344 1,315 1,320 601,200
2023/05/30 1,345 1,353 1,338 1,343 275,900
2023/05/29 1,401 1,401 1,349 1,355 570,000
2023/05/26 1,387 1,425 1,374 1,374 814,400
2023/05/25 1,313 1,389 1,304 1,384 1,408,200
2023/05/24 1,324 1,327 1,287 1,316 1,501,100
2023/05/23 1,380 1,381 1,341 1,344 537,300
2023/05/22 1,387 1,394 1,360 1,365 496,000
2023/05/19 1,408 1,414 1,389 1,393 546,800
2023/05/18 1,362 1,400 1,357 1,400 740,700
2023/05/17 1,370 1,380 1,357 1,358 543,900
2023/05/16 1,355 1,372 1,347 1,370 478,200
2023/05/15 1,336 1,348 1,329 1,346 429,100
2023/05/12 1,356 1,363 1,334 1,338 320,300
2023/05/11 1,370 1,372 1,322 1,347 952,800
2023/05/10 1,301 1,397 1,301 1,375 2,500,500
2023/05/09 1,336 1,344 1,329 1,337 685,500
2023/05/08 1,324 1,345 1,322 1,335 592,300
2023/05/02 1,309 1,319 1,302 1,314 326,100
2023/05/01 1,290 1,309 1,290 1,307 543,600
2023/04/28 1,276 1,286 1,268 1,281 320,400
2023/04/27 1,259 1,262 1,249 1,261 524,800
2023/04/26 1,274 1,285 1,260 1,265 508,000
2023/04/25 1,292 1,308 1,284 1,285 346,100
2023/04/24 1,295 1,295 1,284 1,285 298,700
2023/04/21 1,292 1,307 1,291 1,294 250,100
2023/04/20 1,293 1,310 1,291 1,298 241,300
2023/04/19 1,311 1,311 1,289 1,302 401,000
2023/04/18 1,325 1,325 1,302 1,311 350,100
2023/04/17 1,314 1,320 1,301 1,318 302,000
2023/04/14 1,310 1,312 1,298 1,305 325,900
2023/04/13 1,318 1,320 1,293 1,301 910,300
2023/04/12 1,338 1,345 1,323 1,326 656,300
2023/04/11 1,337 1,344 1,330 1,341 320,000
2023/04/10 1,322 1,325 1,310 1,317 311,100
2023/04/07 1,317 1,335 1,314 1,324 184,700
2023/04/06 1,318 1,324 1,309 1,324 456,700
2023/04/05 1,359 1,361 1,341 1,348 382,600
2023/04/04 1,385 1,387 1,370 1,381 317,800
2023/04/03 1,388 1,389 1,365 1,384 298,100
2023/03/31 1,379 1,386 1,375 1,380 330,100
2023/03/30 1,368 1,381 1,357 1,366 285,500
2023/03/29 1,368 1,372 1,355 1,369 308,500
2023/03/28 1,384 1,384 1,356 1,360 225,800
2023/03/27 1,383 1,384 1,370 1,378 226,800
2023/03/24 1,384 1,387 1,370 1,371 343,300
2023/03/23 1,346 1,372 1,336 1,372 393,800
2023/03/22 1,358 1,376 1,357 1,367 257,800
2023/03/20 1,359 1,364 1,325 1,343 545,200
2023/03/17 1,375 1,382 1,348 1,368 377,000
2023/03/16 1,339 1,371 1,334 1,353 527,600
2023/03/15 1,389 1,396 1,370 1,388 456,400
2023/03/14 1,388 1,397 1,351 1,359 731,300
2023/03/13 1,421 1,424 1,405 1,416 504,100
2023/03/10 1,423 1,459 1,421 1,444 654,500
2023/03/09 1,437 1,443 1,428 1,442 385,100
2023/03/08 1,418 1,443 1,414 1,437 576,100
2023/03/07 1,413 1,436 1,409 1,436 1,112,700
2023/03/06 1,370 1,386 1,368 1,384 470,400
2023/03/03 1,365 1,369 1,360 1,365 404,500
2023/03/02 1,370 1,370 1,352 1,353 460,200
2023/03/01 1,352 1,374 1,351 1,374 458,700
2023/02/28 1,342 1,371 1,339 1,349 933,800
2023/02/27 1,333 1,343 1,321 1,343 345,000
2023/02/24 1,310 1,329 1,308 1,329 314,900
2023/02/22 1,300 1,309 1,297 1,305 351,400
2023/02/21 1,320 1,320 1,303 1,312 249,600
2023/02/20 1,322 1,322 1,307 1,314 251,800
2023/02/17 1,301 1,319 1,295 1,312 435,100
2023/02/16 1,297 1,319 1,294 1,317 548,800
2023/02/15 1,298 1,298 1,279 1,287 336,900
2023/02/14 1,281 1,299 1,281 1,286 503,700
2023/02/13 1,286 1,297 1,271 1,271 666,000
2023/02/10 1,315 1,320 1,298 1,300 768,800
2023/02/09 1,346 1,366 1,317 1,333 1,342,800
2023/02/08 1,343 1,353 1,329 1,335 1,340,300
2023/02/07 1,317 1,370 1,313 1,344 2,048,400
2023/02/06 1,275 1,285 1,257 1,257 683,600
2023/02/03 1,278 1,278 1,260 1,269 421,300
2023/02/02 1,283 1,287 1,271 1,279 349,600
2023/02/01 1,272 1,282 1,270 1,275 227,200
2023/01/31 1,277 1,284 1,262 1,270 329,900
2023/01/30 1,273 1,277 1,265 1,270 265,200
2023/01/27 1,283 1,283 1,266 1,270 271,800
2023/01/26 1,270 1,275 1,254 1,273 479,300
2023/01/25 1,256 1,285 1,254 1,279 451,900
2023/01/24 1,254 1,260 1,247 1,253 280,600
2023/01/23 1,237 1,242 1,227 1,235 299,000
2023/01/20 1,215 1,225 1,208 1,224 247,800
2023/01/19 1,233 1,233 1,216 1,217 320,500
2023/01/18 1,223 1,258 1,220 1,238 591,900
2023/01/17 1,235 1,248 1,211 1,217 649,400
2023/01/16 1,246 1,253 1,224 1,240 458,300
2023/01/13 1,261 1,298 1,257 1,263 626,500
2023/01/12 1,276 1,289 1,269 1,273 563,300
2023/01/11 1,239 1,276 1,234 1,264 632,800
2023/01/10 1,240 1,242 1,221 1,228 421,600
2023/01/06 1,204 1,220 1,197 1,210 418,800
2023/01/05 1,205 1,216 1,197 1,209 325,300
2023/01/04 1,232 1,232 1,201 1,207 469,200

このページの先頭へ