3201 ニッケ の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-03-281,4751,4951,4351,453116,3001,453
2024-03-271,4361,4791,4221,479118,4001,479
2024-03-261,4241,4301,4141,41973,5001,419
2024-03-251,4431,4431,4121,41277,3001,412
2024-03-221,4301,4391,4231,43049,9001,430
2024-03-211,4331,4411,4151,42778,2001,427
2024-03-191,4261,4301,4081,42745,4001,427
2024-03-181,4351,4351,4141,41469,2001,414
2024-03-151,4301,4331,4061,433258,9001,433
2024-03-141,4151,4311,4121,43182,2001,431
2024-03-131,4301,4301,3961,41572,4001,415
2024-03-121,3891,4201,3891,420130,2001,420
2024-03-111,3701,3881,3631,388119,6001,388
2024-03-081,3411,3761,3361,370158,1001,370
2024-03-071,3641,3691,3421,35580,9001,355
2024-03-061,3711,3731,3551,35694,9001,356
2024-03-051,3501,3641,3331,36085,6001,360
2024-03-041,3731,3731,3431,354110,4001,354
2024-03-011,3771,3771,3601,36847,6001,368
2024-02-291,3531,3751,3531,373136,0001,373
2024-02-281,3641,3701,3511,36063,1001,360
2024-02-271,3661,3771,3601,36572,4001,365
2024-02-261,3951,3991,3741,37470,7001,374
2024-02-221,3721,3911,3591,38898,9001,388
2024-02-211,3531,3781,3531,37293,3001,372
2024-02-201,3711,3821,3481,35273,1001,352
2024-02-191,3571,3731,3451,37178,9001,371
2024-02-161,3601,3711,3501,36066,5001,360
2024-02-151,3711,3781,3311,34199,3001,341
2024-02-141,3941,3951,3551,361108,6001,361
2024-02-131,3761,3961,3701,39581,8001,395
2024-02-091,3721,3881,3681,37564,4001,375
2024-02-081,3981,3981,3681,39363,6001,393
2024-02-071,3811,4101,3781,40454,4001,404
2024-02-061,4221,4221,3871,388123,4001,388
2024-02-051,4691,4701,4291,43174,0001,431
2024-02-021,4811,4811,4581,45860,5001,458
2024-02-011,4861,4961,4761,48771,6001,487
2024-01-311,4681,4901,4671,49074,0001,490
2024-01-301,4661,4841,4621,481143,9001,481
2024-01-291,4291,4671,4291,46377,0001,463
2024-01-261,4651,4651,4411,44176,5001,441
2024-01-251,4511,4761,4511,46591,0001,465
2024-01-241,4491,4631,4431,45372,8001,453
2024-01-231,4811,4851,4391,470150,5001,470
2024-01-221,4811,4901,4681,48177,7001,481
2024-01-191,4841,4841,4631,481115,8001,481
2024-01-181,4581,4941,4571,482126,6001,482
2024-01-171,4301,4731,4301,458154,2001,458
2024-01-161,4241,4311,3941,418162,1001,418
2024-01-151,3791,4551,3641,441476,3001,441
2024-01-121,3341,3391,3151,323143,9001,323
2024-01-111,3661,3691,3501,35194,8001,351
2024-01-101,3531,3661,3461,35452,6001,354
2024-01-091,3591,3701,3471,35372,9001,353
2024-01-051,3551,3641,3401,35981,4001,359
2024-01-041,3361,3371,3101,33587,7001,335

分割・併合履歴 : [1986-09-26]1株→1.09株