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
2024-07-191,3521,3601,3301,33339,4001,333
2024-07-181,3581,3741,3521,35251,7001,352
2024-07-171,3701,3751,3511,36169,9001,361
2024-07-161,3741,3851,3521,36398,3001,363
2024-07-121,3291,3581,3261,35784,4001,357
2024-07-111,3431,3431,3161,32076,8001,320
2024-07-101,3171,3251,3081,32166,0001,321
2024-07-091,3131,3321,3101,32563,5001,325
2024-07-081,3261,3351,3071,30948,6001,309
2024-07-051,3501,3501,3251,32935,6001,329
2024-07-041,3431,3491,3371,34930,4001,349
2024-07-031,3391,3531,3391,34339,0001,343
2024-07-021,3521,3591,3441,35458,1001,354
2024-07-011,3641,3641,3411,34847,1001,348
2024-06-281,3681,3721,3521,36144,6001,361
2024-06-271,3641,3681,3551,36864,5001,368
2024-06-261,3661,3661,3501,36082,0001,360
2024-06-251,3441,3541,3341,34865,7001,348
2024-06-241,3351,3461,3301,33463,9001,334
2024-06-211,3371,3461,3161,32096,9001,320
2024-06-201,3341,3421,3221,33770,1001,337
2024-06-191,3381,3411,3301,34139,0001,341
2024-06-181,3321,3391,3111,32845,1001,328
2024-06-171,3041,3171,2901,31468,6001,314
2024-06-141,2951,3431,2951,333129,6001,333
2024-06-131,3241,3261,2961,29943,6001,299
2024-06-121,3291,3381,3271,33140,3001,331
2024-06-111,3281,3381,3261,32639,2001,326
2024-06-101,3151,3421,3151,33799,9001,337
2024-06-071,3171,3171,3021,31143,1001,311
2024-06-061,3321,3351,3111,31763,2001,317
2024-06-051,3411,3411,3291,34057,7001,340
2024-06-041,3451,3531,3331,34675,4001,346
2024-06-031,3541,3661,3461,360104,0001,360
2024-05-311,3301,3531,3211,353303,0001,353
2024-05-301,3131,3221,2831,321583,4001,321
2024-05-291,3071,3211,2981,303913,7001,303
2024-05-281,3151,3231,2991,305372,7001,305
2024-05-271,3181,3201,3051,313235,3001,313
2024-05-241,3081,3211,3051,314126,1001,314
2024-05-231,3161,3291,3041,322127,5001,322
2024-05-221,3331,3391,3191,324144,9001,324
2024-05-211,3421,3491,3311,33183,9001,331
2024-05-201,3421,3571,3411,34185,0001,341
2024-05-171,3361,3501,3261,341115,0001,341
2024-05-161,3571,3571,3371,34382,0001,343
2024-05-151,3671,3731,3551,35765,6001,357
2024-05-141,3501,3651,3461,36573,9001,365
2024-05-131,3521,3601,3471,35952,0001,359
2024-05-101,3631,3701,3521,35277,5001,352
2024-05-091,3521,3751,3481,36360,6001,363
2024-05-081,3561,3621,3501,35058,1001,350
2024-05-071,3641,3651,3491,35953,6001,359
2024-05-021,3571,3641,3541,35538,5001,355
2024-05-011,3551,3571,3471,35738,9001,357
2024-04-301,3451,3651,3401,36593,0001,365
2024-04-261,3401,3421,3181,342122,9001,342
2024-04-251,3351,3481,3331,34288,4001,342
2024-04-241,3301,3401,3271,33862,2001,338
2024-04-231,3201,3361,3151,33454,0001,334
2024-04-221,3131,3171,3031,31159,9001,311
2024-04-191,3041,3281,2841,293120,7001,293
2024-04-181,2971,3241,2971,31092,5001,310
2024-04-171,3101,3161,2751,275112,2001,275
2024-04-161,3571,3571,3111,311167,9001,311
2024-04-151,4281,4281,3671,373201,9001,373
2024-04-121,4711,4711,4391,458127,4001,458
2024-04-111,4131,4451,4121,44576,2001,445
2024-04-101,4151,4221,4151,41628,0001,416
2024-04-091,4351,4391,4171,42342,1001,423
2024-04-081,4341,4451,4201,42246,4001,422
2024-04-051,4201,4371,4101,43260,1001,432
2024-04-041,4191,4301,4101,42360,6001,423
2024-04-031,4181,4321,4081,41864,7001,418
2024-04-021,4451,4451,4191,42476,9001,424
2024-04-011,4801,4831,4481,45258,2001,452
2024-03-291,4711,4791,4561,47855,8001,478
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