3201 ニッケ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,445 | 1,445 | 1,397 | 1,420 | 146,600 | 1,420 |
| 2025-04-03 | 1,479 | 1,484 | 1,462 | 1,475 | 107,400 | 1,475 |
| 2025-04-02 | 1,513 | 1,516 | 1,496 | 1,512 | 106,600 | 1,512 |
| 2025-04-01 | 1,566 | 1,566 | 1,502 | 1,502 | 115,700 | 1,502 |
| 2025-03-31 | 1,560 | 1,580 | 1,540 | 1,553 | 174,900 | 1,553 |
| 2025-03-28 | 1,600 | 1,608 | 1,579 | 1,581 | 179,100 | 1,581 |
| 2025-03-27 | 1,556 | 1,586 | 1,545 | 1,586 | 157,300 | 1,586 |
| 2025-03-26 | 1,594 | 1,594 | 1,537 | 1,552 | 273,400 | 1,552 |
| 2025-03-25 | 1,588 | 1,588 | 1,554 | 1,558 | 245,900 | 1,558 |
| 2025-03-24 | 1,525 | 1,591 | 1,523 | 1,571 | 212,800 | 1,571 |
| 2025-03-21 | 1,500 | 1,532 | 1,493 | 1,499 | 192,800 | 1,499 |
| 2025-03-19 | 1,503 | 1,529 | 1,490 | 1,517 | 135,400 | 1,517 |
| 2025-03-18 | 1,481 | 1,515 | 1,469 | 1,508 | 152,000 | 1,508 |
| 2025-03-17 | 1,485 | 1,490 | 1,451 | 1,462 | 152,600 | 1,462 |
| 2025-03-14 | 1,491 | 1,495 | 1,476 | 1,486 | 116,500 | 1,486 |
| 2025-03-13 | 1,467 | 1,485 | 1,466 | 1,476 | 137,000 | 1,476 |
| 2025-03-12 | 1,430 | 1,450 | 1,430 | 1,450 | 91,900 | 1,450 |
| 2025-03-11 | 1,446 | 1,446 | 1,408 | 1,430 | 73,900 | 1,430 |
| 2025-03-10 | 1,445 | 1,456 | 1,444 | 1,449 | 68,000 | 1,449 |
| 2025-03-07 | 1,419 | 1,442 | 1,405 | 1,442 | 155,400 | 1,442 |
| 2025-03-06 | 1,391 | 1,445 | 1,384 | 1,439 | 170,900 | 1,439 |
| 2025-03-05 | 1,397 | 1,397 | 1,374 | 1,377 | 126,900 | 1,377 |
| 2025-03-04 | 1,379 | 1,391 | 1,372 | 1,383 | 85,900 | 1,383 |
| 2025-03-03 | 1,348 | 1,370 | 1,346 | 1,368 | 76,800 | 1,368 |
| 2025-02-28 | 1,318 | 1,327 | 1,309 | 1,327 | 103,600 | 1,327 |
| 2025-02-27 | 1,306 | 1,319 | 1,304 | 1,319 | 60,800 | 1,319 |
| 2025-02-26 | 1,321 | 1,321 | 1,304 | 1,316 | 73,100 | 1,316 |
| 2025-02-25 | 1,311 | 1,321 | 1,301 | 1,321 | 81,900 | 1,321 |
| 2025-02-21 | 1,308 | 1,312 | 1,301 | 1,312 | 44,800 | 1,312 |
| 2025-02-20 | 1,347 | 1,349 | 1,300 | 1,308 | 79,800 | 1,308 |
| 2025-02-19 | 1,347 | 1,374 | 1,347 | 1,356 | 57,100 | 1,356 |
| 2025-02-18 | 1,342 | 1,351 | 1,337 | 1,345 | 39,900 | 1,345 |
| 2025-02-17 | 1,350 | 1,360 | 1,347 | 1,347 | 46,200 | 1,347 |
| 2025-02-14 | 1,353 | 1,359 | 1,340 | 1,350 | 77,900 | 1,350 |
| 2025-02-13 | 1,373 | 1,373 | 1,351 | 1,351 | 45,000 | 1,351 |
| 2025-02-12 | 1,357 | 1,364 | 1,352 | 1,364 | 106,900 | 1,364 |
| 2025-02-10 | 1,375 | 1,375 | 1,349 | 1,356 | 46,700 | 1,356 |
| 2025-02-07 | 1,374 | 1,385 | 1,369 | 1,374 | 66,300 | 1,374 |
| 2025-02-06 | 1,363 | 1,388 | 1,353 | 1,378 | 148,200 | 1,378 |
| 2025-02-05 | 1,341 | 1,362 | 1,334 | 1,358 | 153,000 | 1,358 |
| 2025-02-04 | 1,330 | 1,339 | 1,321 | 1,333 | 60,700 | 1,333 |
| 2025-02-03 | 1,329 | 1,334 | 1,307 | 1,320 | 136,700 | 1,320 |
| 2025-01-31 | 1,341 | 1,341 | 1,326 | 1,331 | 65,100 | 1,331 |
| 2025-01-30 | 1,332 | 1,341 | 1,332 | 1,341 | 38,400 | 1,341 |
| 2025-01-29 | 1,332 | 1,341 | 1,332 | 1,337 | 48,200 | 1,337 |
| 2025-01-28 | 1,326 | 1,345 | 1,326 | 1,339 | 84,700 | 1,339 |
| 2025-01-27 | 1,331 | 1,335 | 1,318 | 1,327 | 74,700 | 1,327 |
| 2025-01-24 | 1,341 | 1,341 | 1,317 | 1,317 | 60,400 | 1,317 |
| 2025-01-23 | 1,333 | 1,343 | 1,330 | 1,338 | 73,700 | 1,338 |
| 2025-01-22 | 1,350 | 1,356 | 1,342 | 1,346 | 100,200 | 1,346 |
| 2025-01-21 | 1,339 | 1,350 | 1,329 | 1,345 | 94,700 | 1,345 |
| 2025-01-20 | 1,339 | 1,345 | 1,332 | 1,344 | 123,800 | 1,344 |
| 2025-01-17 | 1,332 | 1,344 | 1,323 | 1,337 | 114,800 | 1,337 |
| 2025-01-16 | 1,335 | 1,357 | 1,330 | 1,342 | 131,000 | 1,342 |
| 2025-01-15 | 1,291 | 1,348 | 1,290 | 1,344 | 236,600 | 1,344 |
| 2025-01-14 | 1,300 | 1,300 | 1,269 | 1,296 | 223,000 | 1,296 |
| 2025-01-10 | 1,250 | 1,260 | 1,241 | 1,244 | 52,400 | 1,244 |
| 2025-01-09 | 1,270 | 1,270 | 1,254 | 1,255 | 55,200 | 1,255 |
| 2025-01-08 | 1,278 | 1,280 | 1,266 | 1,266 | 47,300 | 1,266 |
| 2025-01-07 | 1,286 | 1,287 | 1,266 | 1,280 | 57,500 | 1,280 |
| 2025-01-06 | 1,312 | 1,312 | 1,274 | 1,276 | 59,100 | 1,276 |
分割・併合履歴 ： [1986-09-26]1株→1.09株