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
2023-06-089279288798994,600899
2023-06-079589589169422,400942
2023-06-069119309119301,300930
2023-06-0594094990092119,900921
2023-06-0289098289092981,200929
2023-06-018649008648757,700875
2023-05-31856856855855300855
2023-05-308658658558581,200858
2023-05-298578758578672,800867
2023-05-268328518328501,700850
2023-05-25844844831831800831
2023-05-248288418288411,600841
2023-05-238428428298292,400829
2023-05-228448448288292,000829
2023-05-198358408278292,500829
2023-05-188258348238342,800834
2023-05-178518518328403,300840
2023-05-1685185380484615,000846
2023-05-158378458228396,500839
2023-05-12840846832832800832
2023-05-11848848840840600840
2023-05-108468608468484,000848
2023-05-09846858843858900858
2023-05-088438588438583,200858
2023-05-02837846837840400840
2023-05-01840842840842900842
2023-04-288358428288412,200841
2023-04-27821835821835200835
2023-04-268408408218211,200821
2023-04-2583085083084010,000840
2023-04-248198308178302,500830
2023-04-218168168088081,800808
2023-04-20809818809818900818
2023-04-198168168088091,900809
2023-04-188178178128161,100816
2023-04-178198258178204,600820
2023-04-148248248028025,000802
2023-04-13818819818818500818
2023-04-12816825816818600818
2023-04-118118438118226,000822
2023-04-108428427987986,500798
2023-04-078498498238465,200846
2023-04-06804804804804800804
2023-04-058208217998005,200800
2023-04-04840840819819900819
2023-04-038498498348371,000837
2023-03-318268508218501,300850
2023-03-30825826825826300826
2023-03-298288288138191,200819
2023-03-288228288108281,500828
2023-03-27822825818825600825
2023-03-248178178018163,900816
2023-03-23815828812812700812
2023-03-228298298128121,000812
2023-03-208278278108101,600810
2023-03-178158248108243,700824
2023-03-168148168008004,400800
2023-03-158008288008152,300815
2023-03-148388387978157,400815
2023-03-138448508188493,100849
2023-03-108708708428446,000844
2023-03-098718738478735,200873
2023-03-088748858688805,200880
2023-03-078688818688746,300874
2023-03-0687389385886813,900868
2023-03-038628858438639,200863
2023-03-0282887882586623,500866
2023-03-018128198038192,400819
2023-02-288098178068063,600806
2023-02-2780083479780211,700802
2023-02-247807977807947,100794
2023-02-227797797737781,400778
2023-02-217807827707823,000782
2023-02-20778783778782900782
2023-02-177757757697691,500769
2023-02-167677707677681,400768
2023-02-157767777667674,000767
2023-02-147877907697784,900778
2023-02-137647807617726,600772
2023-02-1078678676076912,200769
2023-02-0978785878780170,600801
2023-02-087467557467481,600748
2023-02-077457487457451,900745
2023-02-067517517457451,300745
2023-02-03752753743753600753
2023-02-027467547407522,800752
2023-02-01756756754754400754
2023-01-317567567437564,600756
2023-01-30756756756756100756
2023-01-277597597437454,600745
2023-01-26749756747756900756
2023-01-257597637497632,400763
2023-01-247457667457632,400763
2023-01-23758770755755900755
2023-01-207447557337544,700754
2023-01-197537647437517,100751
2023-01-1878078075376613,700766
2023-01-17902917766778201,900778
2023-01-167617677587674,900767
2023-01-137547607517602,500760
2023-01-127577607567601,200760
2023-01-11761761761761900761
2023-01-10780780780780100780
2023-01-06780780780780100780
2023-01-05---783-783
2023-01-04---783-783

分割・併合履歴 : なし