4243 (株)ニックスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	927	928	879	899	4,600	899
2023-06-07	958	958	916	942	2,400	942
2023-06-06	911	930	911	930	1,300	930
2023-06-05	940	949	900	921	19,900	921
2023-06-02	890	982	890	929	81,200	929
2023-06-01	864	900	864	875	7,700	875
2023-05-31	856	856	855	855	300	855
2023-05-30	865	865	855	858	1,200	858
2023-05-29	857	875	857	867	2,800	867
2023-05-26	832	851	832	850	1,700	850
2023-05-25	844	844	831	831	800	831
2023-05-24	828	841	828	841	1,600	841
2023-05-23	842	842	829	829	2,400	829
2023-05-22	844	844	828	829	2,000	829
2023-05-19	835	840	827	829	2,500	829
2023-05-18	825	834	823	834	2,800	834
2023-05-17	851	851	832	840	3,300	840
2023-05-16	851	853	804	846	15,000	846
2023-05-15	837	845	822	839	6,500	839
2023-05-12	840	846	832	832	800	832
2023-05-11	848	848	840	840	600	840
2023-05-10	846	860	846	848	4,000	848
2023-05-09	846	858	843	858	900	858
2023-05-08	843	858	843	858	3,200	858
2023-05-02	837	846	837	840	400	840
2023-05-01	840	842	840	842	900	842
2023-04-28	835	842	828	841	2,200	841
2023-04-27	821	835	821	835	200	835
2023-04-26	840	840	821	821	1,200	821
2023-04-25	830	850	830	840	10,000	840
2023-04-24	819	830	817	830	2,500	830
2023-04-21	816	816	808	808	1,800	808
2023-04-20	809	818	809	818	900	818
2023-04-19	816	816	808	809	1,900	809
2023-04-18	817	817	812	816	1,100	816
2023-04-17	819	825	817	820	4,600	820
2023-04-14	824	824	802	802	5,000	802
2023-04-13	818	819	818	818	500	818
2023-04-12	816	825	816	818	600	818
2023-04-11	811	843	811	822	6,000	822
2023-04-10	842	842	798	798	6,500	798
2023-04-07	849	849	823	846	5,200	846
2023-04-06	804	804	804	804	800	804
2023-04-05	820	821	799	800	5,200	800
2023-04-04	840	840	819	819	900	819
2023-04-03	849	849	834	837	1,000	837
2023-03-31	826	850	821	850	1,300	850
2023-03-30	825	826	825	826	300	826
2023-03-29	828	828	813	819	1,200	819
2023-03-28	822	828	810	828	1,500	828
2023-03-27	822	825	818	825	600	825
2023-03-24	817	817	801	816	3,900	816
2023-03-23	815	828	812	812	700	812
2023-03-22	829	829	812	812	1,000	812
2023-03-20	827	827	810	810	1,600	810
2023-03-17	815	824	810	824	3,700	824
2023-03-16	814	816	800	800	4,400	800
2023-03-15	800	828	800	815	2,300	815
2023-03-14	838	838	797	815	7,400	815
2023-03-13	844	850	818	849	3,100	849
2023-03-10	870	870	842	844	6,000	844
2023-03-09	871	873	847	873	5,200	873
2023-03-08	874	885	868	880	5,200	880
2023-03-07	868	881	868	874	6,300	874
2023-03-06	873	893	858	868	13,900	868
2023-03-03	862	885	843	863	9,200	863
2023-03-02	828	878	825	866	23,500	866
2023-03-01	812	819	803	819	2,400	819
2023-02-28	809	817	806	806	3,600	806
2023-02-27	800	834	797	802	11,700	802
2023-02-24	780	797	780	794	7,100	794
2023-02-22	779	779	773	778	1,400	778
2023-02-21	780	782	770	782	3,000	782
2023-02-20	778	783	778	782	900	782
2023-02-17	775	775	769	769	1,500	769
2023-02-16	767	770	767	768	1,400	768
2023-02-15	776	777	766	767	4,000	767
2023-02-14	787	790	769	778	4,900	778
2023-02-13	764	780	761	772	6,600	772
2023-02-10	786	786	760	769	12,200	769
2023-02-09	787	858	787	801	70,600	801
2023-02-08	746	755	746	748	1,600	748
2023-02-07	745	748	745	745	1,900	745
2023-02-06	751	751	745	745	1,300	745
2023-02-03	752	753	743	753	600	753
2023-02-02	746	754	740	752	2,800	752
2023-02-01	756	756	754	754	400	754
2023-01-31	756	756	743	756	4,600	756
2023-01-30	756	756	756	756	100	756
2023-01-27	759	759	743	745	4,600	745
2023-01-26	749	756	747	756	900	756
2023-01-25	759	763	749	763	2,400	763
2023-01-24	745	766	745	763	2,400	763
2023-01-23	758	770	755	755	900	755
2023-01-20	744	755	733	754	4,700	754
2023-01-19	753	764	743	751	7,100	751
2023-01-18	780	780	753	766	13,700	766
2023-01-17	902	917	766	778	201,900	778
2023-01-16	761	767	758	767	4,900	767
2023-01-13	754	760	751	760	2,500	760
2023-01-12	757	760	756	760	1,200	760
2023-01-11	761	761	761	761	900	761
2023-01-10	780	780	780	780	100	780
2023-01-06	780	780	780	780	100	780
2023-01-05	-	-	-	783	-	783
2023-01-04	-	-	-	783	-	783

分割・併合履歴：なし

4243 (株)ニックス の時系列データ [2023年度]

4243 (株)ニックスの時系列データ [2023年度]