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 |
---|---|---|---|---|---|---|
2025-02-13 | 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