4243 (株)ニックス 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 690 | 693 | 690 | 690 | 1,700 | 690 |
| 2024-12-02 | 686 | 694 | 685 | 685 | 4,900 | 685 |
| 2024-11-29 | 686 | 700 | 686 | 686 | 1,300 | 686 |
| 2024-11-28 | 686 | 686 | 683 | 683 | 300 | 683 |
| 2024-11-27 | - | - | - | 683 | - | 683 |
| 2024-11-26 | 682 | 690 | 682 | 683 | 800 | 683 |
| 2024-11-25 | 694 | 696 | 681 | 681 | 2,100 | 681 |
| 2024-11-22 | 690 | 694 | 690 | 694 | 500 | 694 |
| 2024-11-21 | 695 | 695 | 680 | 680 | 900 | 680 |
| 2024-11-20 | 686 | 696 | 686 | 696 | 500 | 696 |
| 2024-11-19 | 686 | 687 | 686 | 687 | 600 | 687 |
| 2024-11-18 | 676 | 677 | 676 | 677 | 200 | 677 |
| 2024-11-15 | 679 | 682 | 675 | 676 | 3,600 | 676 |
| 2024-11-14 | 700 | 700 | 685 | 685 | 5,000 | 685 |
| 2024-11-13 | 744 | 744 | 678 | 683 | 2,000 | 683 |
| 2024-11-12 | 743 | 743 | 735 | 735 | 300 | 735 |
| 2024-11-11 | 726 | 734 | 726 | 730 | 400 | 730 |
| 2024-11-08 | - | - | - | 724 | - | 724 |
| 2024-11-07 | 734 | 734 | 724 | 724 | 300 | 724 |
| 2024-11-06 | 724 | 729 | 724 | 724 | 2,600 | 724 |
| 2024-11-05 | 728 | 728 | 724 | 724 | 300 | 724 |
| 2024-11-01 | 732 | 732 | 732 | 732 | 100 | 732 |
| 2024-10-31 | 743 | 743 | 743 | 743 | 100 | 743 |
| 2024-10-30 | 745 | 745 | 745 | 745 | 200 | 745 |
| 2024-10-29 | 754 | 754 | 745 | 745 | 200 | 745 |
| 2024-10-28 | - | - | - | 724 | - | 724 |
| 2024-10-25 | 739 | 753 | 718 | 724 | 3,200 | 724 |
| 2024-10-24 | 724 | 740 | 720 | 740 | 1,200 | 740 |
| 2024-10-23 | 732 | 735 | 732 | 732 | 500 | 732 |
| 2024-10-22 | 723 | 735 | 721 | 724 | 800 | 724 |
| 2024-10-21 | 722 | 722 | 722 | 722 | 300 | 722 |
| 2024-10-18 | 727 | 727 | 727 | 727 | 300 | 727 |
| 2024-10-17 | 727 | 727 | 727 | 727 | 100 | 727 |
| 2024-10-16 | 720 | 722 | 720 | 722 | 2,700 | 722 |
| 2024-10-15 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2024-10-11 | 720 | 720 | 719 | 719 | 200 | 719 |
| 2024-10-10 | 722 | 722 | 722 | 722 | 100 | 722 |
| 2024-10-09 | 719 | 721 | 719 | 721 | 600 | 721 |
| 2024-10-08 | - | - | - | 726 | - | 726 |
| 2024-10-07 | 727 | 727 | 726 | 726 | 200 | 726 |
| 2024-10-04 | 725 | 725 | 725 | 725 | 300 | 725 |
| 2024-10-03 | 737 | 737 | 727 | 727 | 200 | 727 |
| 2024-10-02 | 732 | 737 | 732 | 737 | 300 | 737 |
| 2024-10-01 | 719 | 721 | 719 | 721 | 200 | 721 |
| 2024-09-30 | 730 | 730 | 716 | 716 | 200 | 716 |
| 2024-09-27 | 721 | 730 | 714 | 730 | 3,100 | 730 |
| 2024-09-26 | 739 | 739 | 739 | 739 | 200 | 739 |
| 2024-09-25 | 742 | 742 | 738 | 738 | 500 | 738 |
| 2024-09-24 | 741 | 741 | 740 | 740 | 2,700 | 740 |
| 2024-09-20 | 735 | 737 | 735 | 737 | 200 | 737 |
| 2024-09-19 | 734 | 745 | 734 | 735 | 300 | 735 |
| 2024-09-18 | 732 | 735 | 732 | 735 | 200 | 735 |
| 2024-09-17 | - | - | - | 722 | - | 722 |
| 2024-09-13 | 734 | 734 | 722 | 722 | 600 | 722 |
| 2024-09-12 | 736 | 736 | 735 | 735 | 200 | 735 |
| 2024-09-11 | 734 | 734 | 734 | 734 | 400 | 734 |
| 2024-09-10 | 737 | 740 | 735 | 736 | 2,200 | 736 |
| 2024-09-09 | 757 | 757 | 737 | 737 | 600 | 737 |
| 2024-09-06 | 746 | 751 | 746 | 750 | 1,000 | 750 |
| 2024-09-05 | 749 | 787 | 749 | 752 | 700 | 752 |
| 2024-09-04 | 762 | 767 | 761 | 761 | 500 | 761 |
| 2024-09-03 | 776 | 783 | 768 | 783 | 1,400 | 783 |
| 2024-09-02 | - | - | - | 754 | - | 754 |
| 2024-08-30 | - | - | - | 754 | - | 754 |
| 2024-08-29 | 751 | 755 | 751 | 754 | 500 | 754 |
| 2024-08-28 | 751 | 751 | 751 | 751 | 500 | 751 |
| 2024-08-27 | 751 | 751 | 748 | 750 | 300 | 750 |
| 2024-08-26 | 746 | 750 | 746 | 748 | 2,100 | 748 |
| 2024-08-23 | 745 | 745 | 740 | 741 | 400 | 741 |
| 2024-08-22 | 734 | 747 | 734 | 747 | 300 | 747 |
| 2024-08-21 | 728 | 737 | 728 | 734 | 800 | 734 |
| 2024-08-20 | 728 | 743 | 728 | 743 | 600 | 743 |
| 2024-08-19 | 731 | 749 | 726 | 727 | 3,900 | 727 |
| 2024-08-16 | 747 | 758 | 730 | 730 | 1,500 | 730 |
| 2024-08-15 | 744 | 749 | 744 | 747 | 900 | 747 |
| 2024-08-14 | 735 | 750 | 735 | 739 | 300 | 739 |
| 2024-08-13 | 723 | 761 | 723 | 761 | 600 | 761 |
| 2024-08-09 | 726 | 726 | 710 | 710 | 600 | 710 |
| 2024-08-08 | 698 | 704 | 696 | 704 | 2,200 | 704 |
| 2024-08-07 | 638 | 702 | 636 | 698 | 10,200 | 698 |
| 2024-08-06 | 683 | 683 | 671 | 678 | 3,900 | 678 |
| 2024-08-05 | 700 | 736 | 653 | 653 | 15,800 | 653 |
| 2024-08-02 | 778 | 790 | 771 | 771 | 2,200 | 771 |
| 2024-08-01 | 805 | 805 | 792 | 792 | 700 | 792 |
| 2024-07-31 | 797 | 803 | 797 | 803 | 200 | 803 |
| 2024-07-30 | - | - | - | 796 | - | 796 |
| 2024-07-29 | 798 | 798 | 795 | 796 | 800 | 796 |
| 2024-07-26 | - | - | - | 800 | - | 800 |
| 2024-07-25 | 802 | 802 | 800 | 800 | 500 | 800 |
| 2024-07-24 | 807 | 807 | 802 | 802 | 1,200 | 802 |
| 2024-07-23 | 806 | 806 | 806 | 806 | 200 | 806 |
| 2024-07-22 | 806 | 806 | 806 | 806 | 100 | 806 |
| 2024-07-19 | 806 | 806 | 806 | 806 | 200 | 806 |
| 2024-07-18 | 806 | 806 | 805 | 806 | 500 | 806 |
| 2024-07-17 | 809 | 820 | 809 | 810 | 400 | 810 |
| 2024-07-16 | 809 | 810 | 805 | 807 | 1,300 | 807 |
| 2024-07-12 | 807 | 810 | 807 | 807 | 800 | 807 |
| 2024-07-11 | 807 | 807 | 807 | 807 | 100 | 807 |
| 2024-07-10 | 810 | 810 | 810 | 810 | 200 | 810 |
| 2024-07-09 | 808 | 808 | 808 | 808 | 100 | 808 |
| 2024-07-08 | 812 | 812 | 811 | 812 | 400 | 812 |
| 2024-07-05 | 812 | 812 | 812 | 812 | 200 | 812 |
| 2024-07-04 | 811 | 811 | 811 | 811 | 300 | 811 |
| 2024-07-03 | 811 | 811 | 811 | 811 | 400 | 811 |
| 2024-07-02 | 815 | 815 | 811 | 812 | 1,300 | 812 |
| 2024-07-01 | 812 | 812 | 812 | 812 | 100 | 812 |
| 2024-06-28 | 810 | 810 | 805 | 810 | 400 | 810 |
| 2024-06-27 | 810 | 810 | 810 | 810 | 100 | 810 |
| 2024-06-26 | 807 | 807 | 807 | 807 | 100 | 807 |
| 2024-06-25 | 806 | 811 | 800 | 811 | 700 | 811 |
| 2024-06-24 | 797 | 805 | 797 | 805 | 200 | 805 |
| 2024-06-21 | 795 | 804 | 795 | 804 | 1,800 | 804 |
| 2024-06-20 | - | - | - | 795 | - | 795 |
| 2024-06-19 | 798 | 798 | 795 | 795 | 300 | 795 |
| 2024-06-18 | - | - | - | 796 | - | 796 |
| 2024-06-17 | 796 | 796 | 796 | 796 | 300 | 796 |
| 2024-06-14 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2024-06-13 | - | - | - | 800 | - | 800 |
| 2024-06-12 | 800 | 800 | 800 | 800 | 200 | 800 |
| 2024-06-11 | 811 | 811 | 800 | 800 | 200 | 800 |
| 2024-06-10 | 801 | 810 | 801 | 810 | 300 | 810 |
| 2024-06-07 | 801 | 801 | 801 | 801 | 100 | 801 |
| 2024-06-06 | 809 | 809 | 801 | 802 | 2,600 | 802 |
| 2024-06-05 | 804 | 809 | 796 | 809 | 600 | 809 |
| 2024-06-04 | 797 | 804 | 797 | 804 | 1,300 | 804 |
| 2024-06-03 | 791 | 792 | 791 | 792 | 2,400 | 792 |
| 2024-05-31 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2024-05-30 | 795 | 795 | 792 | 792 | 2,000 | 792 |
| 2024-05-29 | 801 | 801 | 796 | 796 | 2,000 | 796 |
| 2024-05-28 | - | - | - | 816 | - | 816 |
| 2024-05-27 | 819 | 819 | 816 | 816 | 2,600 | 816 |
| 2024-05-24 | 809 | 818 | 809 | 818 | 400 | 818 |
| 2024-05-23 | 809 | 809 | 809 | 809 | 100 | 809 |
| 2024-05-22 | 808 | 808 | 808 | 808 | 100 | 808 |
| 2024-05-21 | - | - | - | 795 | - | 795 |
| 2024-05-20 | 795 | 795 | 795 | 795 | 100 | 795 |
| 2024-05-17 | 795 | 795 | 795 | 795 | 100 | 795 |
| 2024-05-16 | 799 | 799 | 799 | 799 | 200 | 799 |
| 2024-05-15 | 814 | 814 | 814 | 814 | 100 | 814 |
| 2024-05-14 | 810 | 814 | 800 | 814 | 800 | 814 |
| 2024-05-13 | 807 | 807 | 795 | 795 | 600 | 795 |
| 2024-05-10 | - | - | - | 804 | - | 804 |
| 2024-05-09 | 794 | 805 | 794 | 804 | 500 | 804 |
| 2024-05-08 | 794 | 794 | 794 | 794 | 400 | 794 |
| 2024-05-07 | 793 | 798 | 793 | 794 | 300 | 794 |
| 2024-05-02 | 786 | 796 | 786 | 794 | 900 | 794 |
| 2024-05-01 | 792 | 792 | 792 | 792 | 100 | 792 |
| 2024-04-30 | 793 | 793 | 793 | 793 | 500 | 793 |
| 2024-04-26 | 792 | 792 | 792 | 792 | 500 | 792 |
| 2024-04-25 | 802 | 802 | 792 | 792 | 2,700 | 792 |
| 2024-04-24 | 801 | 801 | 801 | 801 | 100 | 801 |
| 2024-04-23 | 803 | 804 | 794 | 804 | 1,800 | 804 |
| 2024-04-22 | 797 | 800 | 797 | 800 | 1,600 | 800 |
| 2024-04-19 | 812 | 812 | 800 | 800 | 2,300 | 800 |
| 2024-04-18 | - | - | - | 825 | - | 825 |
| 2024-04-17 | 825 | 825 | 825 | 825 | 700 | 825 |
| 2024-04-16 | 811 | 811 | 810 | 810 | 400 | 810 |
| 2024-04-15 | 816 | 816 | 812 | 812 | 2,200 | 812 |
| 2024-04-12 | 822 | 823 | 816 | 816 | 1,400 | 816 |
| 2024-04-11 | 824 | 824 | 824 | 824 | 100 | 824 |
| 2024-04-10 | 830 | 830 | 823 | 823 | 600 | 823 |
| 2024-04-09 | 830 | 830 | 830 | 830 | 200 | 830 |
| 2024-04-08 | 830 | 838 | 825 | 838 | 1,400 | 838 |
| 2024-04-05 | 820 | 820 | 820 | 820 | 400 | 820 |
| 2024-04-04 | 840 | 840 | 832 | 832 | 2,200 | 832 |
| 2024-04-03 | 817 | 830 | 817 | 822 | 1,400 | 822 |
| 2024-04-02 | 830 | 831 | 820 | 831 | 1,600 | 831 |
| 2024-04-01 | 835 | 839 | 821 | 839 | 1,900 | 839 |
| 2024-03-29 | 826 | 835 | 826 | 835 | 1,100 | 835 |
| 2024-03-28 | 822 | 822 | 822 | 822 | 300 | 822 |
| 2024-03-27 | 835 | 835 | 823 | 823 | 400 | 823 |
| 2024-03-26 | 815 | 835 | 815 | 835 | 4,900 | 835 |
| 2024-03-25 | 824 | 824 | 815 | 815 | 1,000 | 815 |
| 2024-03-22 | 823 | 824 | 823 | 824 | 1,000 | 824 |
| 2024-03-21 | 807 | 818 | 807 | 818 | 900 | 818 |
| 2024-03-19 | 804 | 810 | 804 | 810 | 700 | 810 |
| 2024-03-18 | 805 | 806 | 805 | 805 | 600 | 805 |
| 2024-03-15 | 808 | 808 | 805 | 805 | 600 | 805 |
| 2024-03-14 | 820 | 820 | 809 | 809 | 1,200 | 809 |
| 2024-03-13 | 824 | 824 | 816 | 816 | 1,800 | 816 |
| 2024-03-12 | 817 | 828 | 817 | 818 | 1,700 | 818 |
| 2024-03-11 | 835 | 835 | 808 | 825 | 5,700 | 825 |
| 2024-03-08 | 827 | 840 | 827 | 837 | 5,400 | 837 |
| 2024-03-07 | 835 | 840 | 827 | 827 | 3,300 | 827 |
| 2024-03-06 | 826 | 835 | 826 | 835 | 600 | 835 |
| 2024-03-05 | 863 | 863 | 830 | 830 | 7,500 | 830 |
| 2024-03-04 | 819 | 823 | 819 | 823 | 1,500 | 823 |
| 2024-03-01 | 817 | 819 | 808 | 819 | 2,600 | 819 |
| 2024-02-29 | 815 | 818 | 813 | 817 | 1,100 | 817 |
| 2024-02-28 | 807 | 820 | 807 | 820 | 800 | 820 |
| 2024-02-27 | 806 | 815 | 802 | 806 | 2,400 | 806 |
| 2024-02-26 | 801 | 806 | 796 | 806 | 8,700 | 806 |
| 2024-02-22 | 805 | 806 | 796 | 805 | 6,500 | 805 |
| 2024-02-21 | 820 | 832 | 803 | 803 | 8,100 | 803 |
| 2024-02-20 | 823 | 823 | 820 | 820 | 2,500 | 820 |
| 2024-02-19 | 822 | 823 | 818 | 823 | 1,700 | 823 |
| 2024-02-16 | 811 | 824 | 811 | 823 | 2,900 | 823 |
| 2024-02-15 | 800 | 810 | 800 | 810 | 2,900 | 810 |
| 2024-02-14 | 806 | 811 | 802 | 802 | 1,400 | 802 |
| 2024-02-13 | 798 | 806 | 798 | 806 | 3,300 | 806 |
| 2024-02-09 | 810 | 812 | 786 | 797 | 24,400 | 797 |
| 2024-02-08 | 898 | 905 | 861 | 861 | 6,200 | 861 |
| 2024-02-07 | 880 | 898 | 880 | 898 | 3,800 | 898 |
| 2024-02-06 | 889 | 889 | 880 | 880 | 2,300 | 880 |
| 2024-02-05 | 881 | 890 | 878 | 878 | 2,000 | 878 |
| 2024-02-02 | 880 | 881 | 869 | 881 | 3,100 | 881 |
| 2024-02-01 | 865 | 870 | 861 | 870 | 3,500 | 870 |
| 2024-01-31 | 863 | 868 | 863 | 866 | 4,300 | 866 |
| 2024-01-30 | 874 | 874 | 865 | 867 | 500 | 867 |
| 2024-01-29 | 879 | 880 | 858 | 872 | 3,500 | 872 |
| 2024-01-26 | 876 | 879 | 867 | 879 | 1,400 | 879 |
| 2024-01-25 | 873 | 884 | 872 | 872 | 9,800 | 872 |
| 2024-01-24 | 863 | 879 | 859 | 873 | 11,300 | 873 |
| 2024-01-23 | 863 | 863 | 854 | 859 | 1,800 | 859 |
| 2024-01-22 | 850 | 863 | 850 | 863 | 4,100 | 863 |
| 2024-01-19 | 852 | 852 | 837 | 847 | 3,100 | 847 |
| 2024-01-18 | 848 | 852 | 847 | 852 | 2,900 | 852 |
| 2024-01-17 | 859 | 859 | 841 | 848 | 2,100 | 848 |
| 2024-01-16 | 848 | 860 | 840 | 859 | 1,900 | 859 |
| 2024-01-15 | 834 | 860 | 832 | 846 | 6,400 | 846 |
| 2024-01-12 | 827 | 834 | 825 | 826 | 2,800 | 826 |
| 2024-01-11 | 844 | 844 | 830 | 830 | 1,300 | 830 |
| 2024-01-10 | 829 | 837 | 829 | 837 | 1,900 | 837 |
| 2024-01-09 | 839 | 844 | 839 | 839 | 4,300 | 839 |
| 2024-01-05 | 828 | 868 | 828 | 839 | 6,700 | 839 |
| 2024-01-04 | 817 | 827 | 810 | 827 | 3,200 | 827 |
分割・併合履歴 ： なし
