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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,173 | 1,181 | 1,139 | 1,143 | 168,800 |
| 2025/06/12 | 1,189 | 1,199 | 1,185 | 1,190 | 85,200 |
| 2025/06/11 | 1,197 | 1,211 | 1,188 | 1,198 | 109,900 |
| 2025/06/10 | 1,196 | 1,214 | 1,180 | 1,180 | 261,200 |
| 2025/06/09 | 1,193 | 1,214 | 1,192 | 1,200 | 149,400 |
| 2025/06/06 | 1,184 | 1,191 | 1,171 | 1,181 | 131,200 |
| 2025/06/05 | 1,159 | 1,180 | 1,159 | 1,180 | 143,600 |
| 2025/06/04 | 1,175 | 1,176 | 1,148 | 1,165 | 127,900 |
| 2025/06/03 | 1,183 | 1,187 | 1,163 | 1,169 | 142,800 |
| 2025/06/02 | 1,166 | 1,179 | 1,157 | 1,162 | 145,300 |
| 2025/05/30 | 1,164 | 1,189 | 1,157 | 1,189 | 204,900 |
| 2025/05/29 | 1,174 | 1,200 | 1,174 | 1,183 | 201,800 |
| 2025/05/28 | 1,164 | 1,175 | 1,164 | 1,168 | 152,800 |
| 2025/05/27 | 1,158 | 1,163 | 1,152 | 1,156 | 102,300 |
| 2025/05/26 | 1,146 | 1,158 | 1,146 | 1,150 | 108,600 |
| 2025/05/23 | 1,128 | 1,155 | 1,128 | 1,147 | 152,100 |
| 2025/05/22 | 1,112 | 1,130 | 1,110 | 1,122 | 113,100 |
| 2025/05/21 | 1,139 | 1,144 | 1,120 | 1,123 | 129,700 |
| 2025/05/20 | 1,147 | 1,150 | 1,125 | 1,131 | 221,900 |
| 2025/05/19 | 1,157 | 1,162 | 1,142 | 1,151 | 130,800 |
| 2025/05/16 | 1,190 | 1,208 | 1,151 | 1,160 | 174,800 |
| 2025/05/15 | 1,190 | 1,201 | 1,177 | 1,193 | 220,500 |
| 2025/05/14 | 1,230 | 1,234 | 1,196 | 1,210 | 239,600 |
| 2025/05/13 | 1,198 | 1,229 | 1,170 | 1,211 | 489,800 |
| 2025/05/12 | 1,160 | 1,169 | 1,122 | 1,142 | 481,800 |
| 2025/05/09 | 1,165 | 1,178 | 1,159 | 1,169 | 162,800 |
| 2025/05/08 | 1,175 | 1,178 | 1,164 | 1,165 | 101,400 |
| 2025/05/07 | 1,172 | 1,190 | 1,157 | 1,178 | 293,500 |
| 2025/05/02 | 1,177 | 1,178 | 1,155 | 1,172 | 178,100 |
| 2025/05/01 | 1,155 | 1,177 | 1,154 | 1,162 | 114,700 |
| 2025/04/30 | 1,168 | 1,170 | 1,153 | 1,170 | 116,400 |
| 2025/04/28 | 1,176 | 1,183 | 1,158 | 1,160 | 174,900 |
| 2025/04/25 | 1,145 | 1,172 | 1,139 | 1,167 | 192,800 |
| 2025/04/24 | 1,150 | 1,153 | 1,134 | 1,134 | 172,900 |
| 2025/04/23 | 1,128 | 1,150 | 1,120 | 1,127 | 229,200 |
| 2025/04/22 | 1,080 | 1,091 | 1,079 | 1,082 | 219,100 |
| 2025/04/21 | 1,106 | 1,114 | 1,084 | 1,091 | 211,100 |
| 2025/04/18 | 1,112 | 1,119 | 1,104 | 1,117 | 151,300 |
| 2025/04/17 | 1,095 | 1,106 | 1,094 | 1,106 | 104,600 |
| 2025/04/16 | 1,110 | 1,115 | 1,089 | 1,101 | 142,900 |
| 2025/04/15 | 1,106 | 1,119 | 1,104 | 1,115 | 131,200 |
| 2025/04/14 | 1,103 | 1,117 | 1,102 | 1,105 | 152,000 |
| 2025/04/11 | 1,079 | 1,089 | 1,043 | 1,081 | 252,000 |
| 2025/04/10 | 1,093 | 1,103 | 1,076 | 1,095 | 392,000 |
| 2025/04/09 | 1,033 | 1,037 | 996 | 1,008 | 350,200 |
| 2025/04/08 | 1,051 | 1,089 | 1,047 | 1,063 | 246,700 |
| 2025/04/07 | 1,000 | 1,025 | 978 | 999 | 448,300 |
| 2025/04/04 | 1,126 | 1,136 | 1,064 | 1,090 | 323,400 |
| 2025/04/03 | 1,159 | 1,181 | 1,153 | 1,169 | 340,200 |
| 2025/04/02 | 1,217 | 1,224 | 1,209 | 1,213 | 234,900 |
| 2025/04/01 | 1,249 | 1,249 | 1,209 | 1,213 | 314,100 |
| 2025/03/31 | 1,236 | 1,241 | 1,216 | 1,224 | 350,700 |
| 2025/03/28 | 1,273 | 1,280 | 1,251 | 1,265 | 659,900 |
| 2025/03/27 | 1,281 | 1,289 | 1,275 | 1,289 | 217,300 |
| 2025/03/26 | 1,313 | 1,313 | 1,294 | 1,296 | 187,200 |
| 2025/03/25 | 1,294 | 1,311 | 1,285 | 1,306 | 246,700 |
| 2025/03/24 | 1,294 | 1,294 | 1,265 | 1,267 | 149,700 |
| 2025/03/21 | 1,301 | 1,308 | 1,293 | 1,301 | 261,300 |
| 2025/03/19 | 1,320 | 1,335 | 1,307 | 1,308 | 270,400 |
| 2025/03/18 | 1,320 | 1,325 | 1,314 | 1,316 | 275,900 |
| 2025/03/17 | 1,287 | 1,316 | 1,287 | 1,309 | 326,100 |
| 2025/03/14 | 1,271 | 1,289 | 1,266 | 1,284 | 232,900 |
| 2025/03/13 | 1,280 | 1,299 | 1,271 | 1,271 | 276,800 |
| 2025/03/12 | 1,258 | 1,286 | 1,247 | 1,282 | 341,800 |
| 2025/03/11 | 1,275 | 1,275 | 1,246 | 1,268 | 340,800 |
| 2025/03/10 | 1,278 | 1,286 | 1,269 | 1,276 | 275,400 |
| 2025/03/07 | 1,258 | 1,285 | 1,255 | 1,273 | 284,900 |
| 2025/03/06 | 1,275 | 1,283 | 1,261 | 1,274 | 321,300 |
| 2025/03/05 | 1,256 | 1,272 | 1,243 | 1,251 | 250,900 |
| 2025/03/04 | 1,253 | 1,260 | 1,239 | 1,259 | 358,100 |
| 2025/03/03 | 1,264 | 1,264 | 1,236 | 1,243 | 202,200 |
| 2025/02/28 | 1,258 | 1,262 | 1,230 | 1,250 | 443,200 |
| 2025/02/27 | 1,234 | 1,276 | 1,233 | 1,273 | 441,300 |
| 2025/02/26 | 1,237 | 1,239 | 1,221 | 1,234 | 397,200 |
| 2025/02/25 | 1,242 | 1,255 | 1,234 | 1,237 | 427,300 |
| 2025/02/21 | 1,241 | 1,248 | 1,223 | 1,242 | 356,800 |
| 2025/02/20 | 1,235 | 1,251 | 1,230 | 1,241 | 317,100 |
| 2025/02/19 | 1,231 | 1,265 | 1,230 | 1,250 | 288,600 |
| 2025/02/18 | 1,247 | 1,248 | 1,230 | 1,230 | 203,200 |
| 2025/02/17 | 1,264 | 1,265 | 1,243 | 1,243 | 224,200 |
| 2025/02/14 | 1,278 | 1,279 | 1,255 | 1,262 | 350,500 |
| 2025/02/13 | 1,290 | 1,297 | 1,276 | 1,276 | 379,800 |
| 2025/02/12 | 1,295 | 1,312 | 1,261 | 1,266 | 713,400 |
| 2025/02/10 | 1,250 | 1,312 | 1,249 | 1,301 | 1,748,900 |
| 2025/02/07 | 1,179 | 1,265 | 1,179 | 1,258 | 2,683,800 |
| 2025/02/06 | 1,021 | 1,037 | 1,020 | 1,029 | 244,300 |
| 2025/02/05 | 1,029 | 1,044 | 1,017 | 1,020 | 471,300 |
| 2025/02/04 | 1,059 | 1,061 | 1,031 | 1,036 | 234,600 |
| 2025/02/03 | 1,079 | 1,083 | 1,037 | 1,037 | 261,700 |
| 2025/01/31 | 1,110 | 1,110 | 1,092 | 1,098 | 157,300 |
| 2025/01/30 | 1,105 | 1,107 | 1,096 | 1,105 | 213,200 |
| 2025/01/29 | 1,125 | 1,129 | 1,105 | 1,105 | 158,600 |
| 2025/01/28 | 1,122 | 1,128 | 1,109 | 1,111 | 341,600 |
| 2025/01/27 | 1,135 | 1,146 | 1,126 | 1,132 | 266,700 |
| 2025/01/24 | 1,125 | 1,138 | 1,110 | 1,135 | 518,100 |
| 2025/01/23 | 1,159 | 1,169 | 1,125 | 1,136 | 387,300 |
| 2025/01/22 | 1,130 | 1,159 | 1,126 | 1,151 | 566,000 |
| 2025/01/21 | 1,084 | 1,132 | 1,084 | 1,132 | 500,400 |
| 2025/01/20 | 1,072 | 1,085 | 1,067 | 1,078 | 141,200 |
| 2025/01/17 | 1,038 | 1,064 | 1,038 | 1,064 | 190,900 |
| 2025/01/16 | 1,055 | 1,058 | 1,036 | 1,038 | 183,200 |
| 2025/01/15 | 1,048 | 1,055 | 1,043 | 1,050 | 253,700 |
| 2025/01/14 | 1,050 | 1,053 | 1,029 | 1,035 | 161,800 |
| 2025/01/10 | 1,061 | 1,074 | 1,052 | 1,057 | 249,700 |
| 2025/01/09 | 1,082 | 1,083 | 1,065 | 1,076 | 207,900 |
| 2025/01/08 | 1,105 | 1,107 | 1,082 | 1,086 | 193,700 |
| 2025/01/07 | 1,100 | 1,111 | 1,084 | 1,108 | 255,500 |
| 2025/01/06 | 1,103 | 1,107 | 1,089 | 1,096 | 205,800 |