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
2026/05/13 2,771 2,843 2,729 2,808 810,200
2026/05/12 2,758 2,840 2,737 2,781 728,000
2026/05/11 2,494 2,755 2,421 2,700 1,914,800
2026/05/08 2,477 2,564 2,428 2,494 1,118,600
2026/05/07 2,424 2,578 2,413 2,521 1,198,100
2026/05/01 2,380 2,423 2,304 2,335 588,300
2026/04/30 2,343 2,496 2,343 2,421 692,900
2026/04/28 2,277 2,328 2,261 2,323 426,900
2026/04/27 2,294 2,345 2,214 2,291 686,000
2026/04/24 2,126 2,325 2,123 2,323 785,300
2026/04/23 2,161 2,189 2,074 2,120 390,400
2026/04/22 2,179 2,189 2,142 2,178 247,500
2026/04/21 2,190 2,196 2,151 2,179 251,300
2026/04/20 2,162 2,195 2,131 2,160 282,600
2026/04/17 2,185 2,198 2,163 2,175 283,700
2026/04/16 2,100 2,187 2,092 2,185 440,200
2026/04/15 2,071 2,134 2,056 2,078 518,300
2026/04/14 2,039 2,057 2,025 2,037 240,000
2026/04/13 1,976 2,020 1,973 1,999 239,600
2026/04/10 1,989 2,029 1,987 2,000 193,000
2026/04/09 1,972 1,983 1,938 1,972 234,600
2026/04/08 1,967 1,992 1,924 1,992 253,400
2026/04/07 1,849 1,868 1,840 1,858 184,800
2026/04/06 1,815 1,862 1,810 1,847 262,700
2026/04/03 1,820 1,831 1,802 1,813 136,500
2026/03/27 1,843 1,881 1,820 1,861 256,300
2026/03/26 1,897 1,926 1,862 1,896 203,100
2026/03/25 1,856 1,903 1,856 1,896 218,500
2026/03/24 1,850 1,892 1,800 1,832 257,300
2026/03/23 1,790 1,800 1,739 1,765 429,900
2026/03/19 1,877 1,940 1,870 1,895 419,800
2026/03/18 1,967 2,000 1,945 1,995 348,900
2026/03/17 1,952 1,992 1,900 1,969 459,200
2026/03/16 1,870 1,911 1,851 1,903 332,900
2026/03/13 1,814 1,950 1,814 1,893 614,900
2026/03/12 1,896 1,933 1,870 1,880 277,600
2026/03/11 1,915 1,938 1,905 1,905 215,200
2026/03/10 1,870 1,908 1,852 1,889 229,400
2026/03/09 1,804 1,847 1,767 1,839 330,200
2026/03/06 1,901 1,964 1,901 1,964 253,000
2026/03/05 1,982 2,012 1,954 1,981 365,100
2026/03/04 1,960 2,007 1,877 1,912 423,300
2026/03/03 2,131 2,158 2,026 2,041 353,100
2026/03/02 2,100 2,166 2,086 2,146 328,600
2026/02/27 2,115 2,174 2,108 2,157 329,600
2026/02/26 2,216 2,225 2,156 2,175 481,500
2026/02/25 2,190 2,237 2,146 2,211 392,200
2026/02/24 2,111 2,220 2,100 2,189 431,500
2026/02/20 2,099 2,120 2,073 2,088 242,900
2026/02/19 2,072 2,105 2,044 2,100 279,100
2026/02/18 2,060 2,080 2,035 2,075 495,500
2026/02/17 1,995 2,077 1,987 2,044 429,700
2026/02/16 1,983 2,021 1,975 2,000 382,600
2026/02/13 1,935 1,988 1,922 1,953 378,700
2026/02/12 1,962 1,984 1,924 1,924 413,400
2026/02/10 1,875 1,990 1,872 1,982 688,900
2026/02/09 1,840 1,899 1,789 1,835 1,047,600
2026/02/06 1,657 1,685 1,640 1,680 381,000
2026/02/05 1,720 1,723 1,665 1,672 283,200
2026/02/04 1,704 1,714 1,672 1,689 403,800
2026/02/03 1,689 1,724 1,673 1,708 481,200
2026/02/02 1,687 1,741 1,658 1,662 299,100
2026/01/30 1,668 1,702 1,656 1,682 231,300
2026/01/29 1,665 1,685 1,644 1,653 342,200
2026/01/28 1,669 1,671 1,628 1,656 282,600
2026/01/27 1,660 1,678 1,647 1,669 206,600
2026/01/26 1,695 1,706 1,670 1,670 275,300
2026/01/23 1,734 1,763 1,714 1,741 328,000
2026/01/22 1,671 1,782 1,671 1,773 526,700
2026/01/21 1,689 1,692 1,655 1,677 173,400
2026/01/20 1,710 1,714 1,669 1,690 292,900
2026/01/19 1,698 1,730 1,679 1,721 209,100
2026/01/16 1,670 1,730 1,651 1,717 377,600
2026/01/15 1,652 1,668 1,636 1,667 240,500
2026/01/14 1,630 1,658 1,627 1,652 275,100
2026/01/13 1,599 1,633 1,597 1,607 382,100
2026/01/09 1,573 1,587 1,553 1,564 309,400
2026/01/08 1,635 1,644 1,571 1,572 531,800
2026/01/07 1,614 1,651 1,611 1,648 391,500
2026/01/06 1,674 1,674 1,622 1,630 480,300
2026/01/05 1,650 1,670 1,640 1,657 318,900

このページの先頭へ