4243 (株)ニックス 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 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 715 | 715 | 698 | 706 | 600 | 706 |
| 2025-04-07 | 701 | 701 | 672 | 680 | 1,700 | 680 |
| 2025-04-04 | 721 | 721 | 700 | 701 | 1,600 | 701 |
| 2025-04-03 | 734 | 734 | 723 | 723 | 300 | 723 |
| 2025-04-02 | 731 | 736 | 731 | 736 | 400 | 736 |
| 2025-04-01 | - | - | - | 731 | - | 731 |
| 2025-03-31 | 733 | 733 | 730 | 731 | 800 | 731 |
| 2025-03-28 | 738 | 739 | 732 | 732 | 1,200 | 732 |
| 2025-03-27 | 739 | 739 | 738 | 738 | 400 | 738 |
| 2025-03-26 | 744 | 749 | 740 | 749 | 2,300 | 749 |
| 2025-03-25 | 744 | 744 | 744 | 744 | 500 | 744 |
| 2025-03-24 | 744 | 744 | 744 | 744 | 2,800 | 744 |
| 2025-03-21 | 750 | 750 | 742 | 743 | 1,100 | 743 |
| 2025-03-19 | 754 | 754 | 750 | 751 | 900 | 751 |
| 2025-03-18 | 755 | 755 | 755 | 755 | 200 | 755 |
| 2025-03-17 | 750 | 754 | 741 | 741 | 5,100 | 741 |
| 2025-03-14 | 744 | 744 | 744 | 744 | 100 | 744 |
| 2025-03-13 | 740 | 749 | 740 | 749 | 500 | 749 |
| 2025-03-12 | 749 | 749 | 749 | 749 | 400 | 749 |
| 2025-03-11 | - | - | - | 746 | - | 746 |
| 2025-03-10 | 746 | 746 | 745 | 746 | 400 | 746 |
| 2025-03-07 | 734 | 744 | 734 | 744 | 200 | 744 |
| 2025-03-06 | 732 | 735 | 732 | 735 | 600 | 735 |
| 2025-03-05 | 732 | 732 | 732 | 732 | 100 | 732 |
| 2025-03-04 | - | - | - | 746 | - | 746 |
| 2025-03-03 | 747 | 747 | 746 | 746 | 400 | 746 |
| 2025-02-28 | 736 | 736 | 735 | 735 | 1,600 | 735 |
| 2025-02-27 | 749 | 750 | 741 | 741 | 500 | 741 |
| 2025-02-26 | - | - | - | 740 | - | 740 |
| 2025-02-25 | 740 | 740 | 740 | 740 | 500 | 740 |
| 2025-02-21 | 742 | 742 | 739 | 740 | 3,500 | 740 |
| 2025-02-20 | 741 | 741 | 741 | 741 | 100 | 741 |
| 2025-02-19 | 745 | 745 | 741 | 741 | 200 | 741 |
| 2025-02-18 | 749 | 749 | 748 | 749 | 5,900 | 749 |
| 2025-02-17 | 737 | 744 | 734 | 744 | 1,300 | 744 |
| 2025-02-14 | 741 | 741 | 738 | 738 | 200 | 738 |
| 2025-02-13 | - | - | - | 752 | - | 752 |
| 2025-02-12 | 749 | 755 | 737 | 752 | 2,400 | 752 |
| 2025-02-10 | 745 | 752 | 745 | 752 | 3,400 | 752 |
| 2025-02-07 | - | - | - | 735 | - | 735 |
| 2025-02-06 | 738 | 738 | 732 | 735 | 400 | 735 |
| 2025-02-05 | 735 | 736 | 735 | 736 | 800 | 736 |
| 2025-02-04 | 734 | 734 | 734 | 734 | 200 | 734 |
| 2025-02-03 | 726 | 730 | 711 | 730 | 2,400 | 730 |
| 2025-01-31 | 726 | 730 | 725 | 730 | 500 | 730 |
| 2025-01-30 | 730 | 730 | 727 | 727 | 1,200 | 727 |
| 2025-01-29 | - | - | - | 728 | - | 728 |
| 2025-01-28 | 737 | 737 | 728 | 728 | 200 | 728 |
| 2025-01-27 | 753 | 753 | 727 | 727 | 900 | 727 |
| 2025-01-24 | 740 | 741 | 735 | 741 | 700 | 741 |
| 2025-01-23 | 740 | 740 | 740 | 740 | 100 | 740 |
| 2025-01-22 | 716 | 730 | 716 | 730 | 300 | 730 |
| 2025-01-21 | 733 | 733 | 725 | 725 | 700 | 725 |
| 2025-01-20 | - | - | - | 729 | - | 729 |
| 2025-01-17 | 729 | 729 | 729 | 729 | 100 | 729 |
| 2025-01-16 | 732 | 732 | 722 | 732 | 1,000 | 732 |
| 2025-01-15 | 724 | 732 | 724 | 732 | 300 | 732 |
| 2025-01-14 | 729 | 730 | 729 | 730 | 300 | 730 |
| 2025-01-10 | 728 | 728 | 720 | 720 | 200 | 720 |
| 2025-01-09 | 715 | 715 | 715 | 715 | 1,200 | 715 |
| 2025-01-08 | 712 | 712 | 712 | 712 | 100 | 712 |
| 2025-01-07 | 705 | 705 | 705 | 705 | 100 | 705 |
| 2025-01-06 | 702 | 714 | 702 | 713 | 1,400 | 713 |
分割・併合履歴 ： なし