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 |
---|---|---|---|---|---|---|
2024-03-28 | 1,475 | 1,495 | 1,435 | 1,453 | 116,300 | 1,453 |
2024-03-27 | 1,436 | 1,479 | 1,422 | 1,479 | 118,400 | 1,479 |
2024-03-26 | 1,424 | 1,430 | 1,414 | 1,419 | 73,500 | 1,419 |
2024-03-25 | 1,443 | 1,443 | 1,412 | 1,412 | 77,300 | 1,412 |
2024-03-22 | 1,430 | 1,439 | 1,423 | 1,430 | 49,900 | 1,430 |
2024-03-21 | 1,433 | 1,441 | 1,415 | 1,427 | 78,200 | 1,427 |
2024-03-19 | 1,426 | 1,430 | 1,408 | 1,427 | 45,400 | 1,427 |
2024-03-18 | 1,435 | 1,435 | 1,414 | 1,414 | 69,200 | 1,414 |
2024-03-15 | 1,430 | 1,433 | 1,406 | 1,433 | 258,900 | 1,433 |
2024-03-14 | 1,415 | 1,431 | 1,412 | 1,431 | 82,200 | 1,431 |
2024-03-13 | 1,430 | 1,430 | 1,396 | 1,415 | 72,400 | 1,415 |
2024-03-12 | 1,389 | 1,420 | 1,389 | 1,420 | 130,200 | 1,420 |
2024-03-11 | 1,370 | 1,388 | 1,363 | 1,388 | 119,600 | 1,388 |
2024-03-08 | 1,341 | 1,376 | 1,336 | 1,370 | 158,100 | 1,370 |
2024-03-07 | 1,364 | 1,369 | 1,342 | 1,355 | 80,900 | 1,355 |
2024-03-06 | 1,371 | 1,373 | 1,355 | 1,356 | 94,900 | 1,356 |
2024-03-05 | 1,350 | 1,364 | 1,333 | 1,360 | 85,600 | 1,360 |
2024-03-04 | 1,373 | 1,373 | 1,343 | 1,354 | 110,400 | 1,354 |
2024-03-01 | 1,377 | 1,377 | 1,360 | 1,368 | 47,600 | 1,368 |
2024-02-29 | 1,353 | 1,375 | 1,353 | 1,373 | 136,000 | 1,373 |
2024-02-28 | 1,364 | 1,370 | 1,351 | 1,360 | 63,100 | 1,360 |
2024-02-27 | 1,366 | 1,377 | 1,360 | 1,365 | 72,400 | 1,365 |
2024-02-26 | 1,395 | 1,399 | 1,374 | 1,374 | 70,700 | 1,374 |
2024-02-22 | 1,372 | 1,391 | 1,359 | 1,388 | 98,900 | 1,388 |
2024-02-21 | 1,353 | 1,378 | 1,353 | 1,372 | 93,300 | 1,372 |
2024-02-20 | 1,371 | 1,382 | 1,348 | 1,352 | 73,100 | 1,352 |
2024-02-19 | 1,357 | 1,373 | 1,345 | 1,371 | 78,900 | 1,371 |
2024-02-16 | 1,360 | 1,371 | 1,350 | 1,360 | 66,500 | 1,360 |
2024-02-15 | 1,371 | 1,378 | 1,331 | 1,341 | 99,300 | 1,341 |
2024-02-14 | 1,394 | 1,395 | 1,355 | 1,361 | 108,600 | 1,361 |
2024-02-13 | 1,376 | 1,396 | 1,370 | 1,395 | 81,800 | 1,395 |
2024-02-09 | 1,372 | 1,388 | 1,368 | 1,375 | 64,400 | 1,375 |
2024-02-08 | 1,398 | 1,398 | 1,368 | 1,393 | 63,600 | 1,393 |
2024-02-07 | 1,381 | 1,410 | 1,378 | 1,404 | 54,400 | 1,404 |
2024-02-06 | 1,422 | 1,422 | 1,387 | 1,388 | 123,400 | 1,388 |
2024-02-05 | 1,469 | 1,470 | 1,429 | 1,431 | 74,000 | 1,431 |
2024-02-02 | 1,481 | 1,481 | 1,458 | 1,458 | 60,500 | 1,458 |
2024-02-01 | 1,486 | 1,496 | 1,476 | 1,487 | 71,600 | 1,487 |
2024-01-31 | 1,468 | 1,490 | 1,467 | 1,490 | 74,000 | 1,490 |
2024-01-30 | 1,466 | 1,484 | 1,462 | 1,481 | 143,900 | 1,481 |
2024-01-29 | 1,429 | 1,467 | 1,429 | 1,463 | 77,000 | 1,463 |
2024-01-26 | 1,465 | 1,465 | 1,441 | 1,441 | 76,500 | 1,441 |
2024-01-25 | 1,451 | 1,476 | 1,451 | 1,465 | 91,000 | 1,465 |
2024-01-24 | 1,449 | 1,463 | 1,443 | 1,453 | 72,800 | 1,453 |
2024-01-23 | 1,481 | 1,485 | 1,439 | 1,470 | 150,500 | 1,470 |
2024-01-22 | 1,481 | 1,490 | 1,468 | 1,481 | 77,700 | 1,481 |
2024-01-19 | 1,484 | 1,484 | 1,463 | 1,481 | 115,800 | 1,481 |
2024-01-18 | 1,458 | 1,494 | 1,457 | 1,482 | 126,600 | 1,482 |
2024-01-17 | 1,430 | 1,473 | 1,430 | 1,458 | 154,200 | 1,458 |
2024-01-16 | 1,424 | 1,431 | 1,394 | 1,418 | 162,100 | 1,418 |
2024-01-15 | 1,379 | 1,455 | 1,364 | 1,441 | 476,300 | 1,441 |
2024-01-12 | 1,334 | 1,339 | 1,315 | 1,323 | 143,900 | 1,323 |
2024-01-11 | 1,366 | 1,369 | 1,350 | 1,351 | 94,800 | 1,351 |
2024-01-10 | 1,353 | 1,366 | 1,346 | 1,354 | 52,600 | 1,354 |
2024-01-09 | 1,359 | 1,370 | 1,347 | 1,353 | 72,900 | 1,353 |
2024-01-05 | 1,355 | 1,364 | 1,340 | 1,359 | 81,400 | 1,359 |
2024-01-04 | 1,336 | 1,337 | 1,310 | 1,335 | 87,700 | 1,335 |
分割・併合履歴 : [1986-09-26]1株→1.09株