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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | - | - | - | 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
